FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,591.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 45,077.53 45,296.81 45,077.53 45,296.81 0.0K
08:05 45,347.04 45,355.42 45,221.48 45,236.54 0.0K
08:10 45,228.17 45,228.17 45,174.59 45,211.42 0.0K
08:15 45,219.80 45,296.81 45,219.80 45,288.44 0.0K
08:20 45,296.81 45,305.18 45,196.34 45,196.34 0.0K
08:25 45,204.71 45,204.71 45,159.51 45,159.51 0.0K
08:30 45,167.88 45,285.07 45,167.88 45,285.07 0.0K
08:35 45,293.44 45,372.12 45,293.44 45,293.44 0.0K
08:40 45,300.13 45,333.62 45,275.02 45,333.62 0.0K
08:45 45,343.66 45,435.75 45,343.66 45,435.75 0.0K
08:50 45,444.13 45,474.25 45,419.01 45,465.88 0.0K
08:55 45,474.25 45,487.65 45,447.47 45,447.47 0.0K
09:00 45,430.73 45,497.68 45,430.73 45,470.91 0.0K
09:05 45,479.28 45,507.74 45,445.79 45,484.31 0.0K
09:10 45,492.68 45,501.05 45,435.75 45,435.75 0.0K
09:15 45,407.29 45,439.10 45,387.20 45,422.35 0.0K
09:20 45,425.70 45,469.22 45,425.70 45,469.22 0.0K
09:25 45,472.57 45,509.40 45,469.22 45,506.06 0.0K
09:30 45,502.71 45,502.71 45,474.25 45,484.31 0.0K
09:35 45,491.00 45,507.74 45,487.65 45,487.65 0.0K
09:40 45,512.77 45,516.11 45,506.08 45,512.77 0.0K
09:45 45,504.40 45,504.40 45,484.31 45,484.31 0.0K
09:50 45,492.68 45,517.79 45,492.68 45,492.68 0.0K
09:55 45,484.31 45,484.31 45,407.29 45,410.64 0.0K
10:00 45,402.26 45,487.65 45,402.26 45,484.31 0.0K
10:05 45,492.68 45,501.05 45,492.68 45,501.05 0.0K
10:10 45,501.05 45,534.54 45,501.05 45,522.82 0.0K
10:15 45,531.19 45,551.28 45,517.79 45,521.14 0.0K
10:20 45,517.79 45,526.17 45,517.79 45,526.17 0.0K
10:25 45,517.79 45,574.72 45,517.79 45,574.72 0.0K
10:30 45,581.41 45,626.62 45,581.41 45,626.62 0.0K
10:35 45,609.87 45,609.87 45,609.87 45,609.87 0.0K
10:40 45,618.24 45,626.62 45,609.87 45,618.24 0.0K
10:45 45,634.99 45,641.68 45,626.62 45,626.62 0.0K
10:50 45,609.87 45,609.87 45,586.44 45,586.44 0.0K
10:55 45,594.81 45,618.24 45,581.41 45,581.41 0.0K
11:00 45,584.75 45,601.50 45,573.04 45,573.04 0.0K
11:05 45,564.66 45,589.78 45,539.55 45,573.04 0.0K
11:10 45,554.63 45,586.44 45,554.63 45,586.44 0.0K
11:15 45,594.81 45,601.50 45,586.44 45,593.13 0.0K
11:20 45,589.78 45,589.78 45,573.04 45,581.41 0.0K
11:25 45,573.04 45,616.56 45,564.66 45,616.56 0.0K
11:30 45,624.93 45,633.30 45,616.56 45,621.59 0.0K
11:35 45,604.84 45,604.84 45,596.47 45,596.47 0.0K
11:40 45,588.10 45,588.10 45,579.73 45,579.73 0.0K
11:45 45,576.38 45,589.78 45,547.92 45,589.78 0.0K
11:50 45,586.44 45,594.81 45,586.44 45,591.46 0.0K
11:55 45,583.09 45,583.09 45,574.72 45,574.72 0.0K
12:00 45,571.37 45,588.12 45,529.51 45,583.09 0.0K
12:10 45,598.15 45,598.15 45,578.06 45,578.06 0.0K
12:15 45,569.69 45,569.69 45,549.60 45,549.60 0.0K
12:20 45,557.97 45,557.97 45,549.60 45,549.60 0.0K
12:30 45,552.95 45,561.32 45,536.20 45,536.20 0.0K
12:35 45,556.29 45,561.32 45,552.95 45,561.32 0.0K
12:40 45,569.69 45,581.41 45,569.69 45,581.41 0.0K
12:45 45,578.06 45,609.87 45,578.06 45,609.87 0.0K
12:50 45,618.24 45,651.73 45,618.24 45,646.70 0.0K
12:55 45,655.08 45,680.19 45,655.08 45,655.08 0.0K
13:00 45,646.70 45,666.79 45,646.70 45,658.42 0.0K
13:05 45,650.05 45,658.42 45,618.24 45,638.33 0.0K
13:10 45,629.96 45,663.45 45,629.96 45,663.45 0.0K
13:15 45,629.96 45,663.45 45,629.96 45,660.10 0.0K
13:20 45,663.45 45,671.82 45,663.45 45,663.45 0.0K
13:25 45,660.10 45,680.19 45,660.10 45,668.48 0.0K
13:30 45,671.82 45,671.82 45,588.12 45,596.49 0.0K
13:35 45,604.86 45,613.24 45,604.86 45,604.86 0.0K
13:40 45,604.86 45,621.61 45,604.86 45,621.61 0.0K
13:45 45,629.98 45,629.98 45,604.86 45,613.24 0.0K
13:50 45,619.93 45,660.10 45,611.55 45,648.39 0.0K
13:55 45,640.02 45,640.02 45,616.58 45,628.30 0.0K
14:00 45,628.30 45,640.02 45,623.27 45,623.27 0.0K
14:05 45,631.64 45,640.02 45,614.90 45,640.02 0.0K
14:10 45,631.64 45,631.64 45,623.27 45,623.27 0.0K
14:15 45,614.90 45,614.90 45,574.72 45,574.72 0.0K
14:20 45,578.06 45,594.81 45,578.06 45,589.78 0.0K
14:25 45,581.41 45,594.81 45,552.95 45,594.81 0.0K
14:30 45,619.93 45,655.08 45,568.01 45,568.01 0.0K
14:35 45,517.77 45,531.17 45,491.00 45,511.08 0.0K
14:40 45,502.71 45,526.15 45,501.03 45,512.75 0.0K
14:45 45,496.00 45,504.37 45,480.94 45,496.00 0.0K
14:50 45,504.37 45,521.12 45,444.11 45,444.11 0.0K
14:55 45,452.48 45,484.29 45,452.48 45,460.85 0.0K
15:00 45,469.22 45,521.12 45,469.22 45,521.12 0.0K
15:05 45,512.75 45,546.24 45,504.37 45,521.12 0.0K
15:10 45,529.49 45,578.04 45,521.12 45,578.04 0.0K
15:15 45,569.67 45,569.67 45,502.71 45,502.71 0.0K
15:20 45,485.97 45,511.08 45,465.88 45,465.88 0.0K
15:25 45,465.88 45,514.43 45,462.53 45,477.60 0.0K
15:30 45,485.97 45,547.92 45,485.97 45,527.83 0.0K
15:35 45,519.46 45,519.46 45,459.19 45,459.19 0.0K
15:40 45,467.56 45,467.56 45,435.75 45,459.19 0.0K
15:45 45,442.44 45,442.44 45,422.35 45,442.44 0.0K
15:50 45,450.82 45,514.43 45,450.82 45,479.28 0.0K
15:55 45,467.56 45,467.56 45,410.64 45,435.75 0.0K
16:00 45,432.41 45,452.50 45,432.41 45,452.50 0.0K
16:05 45,464.22 45,480.96 45,460.87 45,480.96 0.0K
16:10 45,489.33 45,494.36 45,474.27 45,485.99 0.0K
16:15 45,489.33 45,536.22 45,489.33 45,527.85 0.0K
16:20 45,524.51 45,539.57 45,507.76 45,531.19 0.0K
16:25 45,527.85 45,527.85 45,482.64 45,491.02 0.0K
16:35 45,480.98 45,480.98 45,480.98 45,480.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available