FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,349.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 45,480.98 45,665.11 45,480.98 45,576.38 0.0K
08:05 45,569.69 45,574.72 45,502.73 45,574.72 0.0K
08:10 45,583.09 45,599.84 45,556.31 45,564.68 0.0K
08:15 45,571.37 45,579.75 45,536.22 45,536.22 0.0K
08:20 45,519.48 45,519.48 45,492.70 45,501.07 0.0K
08:25 45,509.44 45,509.44 45,486.01 45,509.44 0.0K
08:30 45,517.82 45,517.82 45,502.75 45,504.44 0.0K
08:35 45,512.81 45,521.18 45,507.78 45,507.78 0.0K
08:40 45,499.41 45,499.41 45,491.04 45,491.04 0.0K
08:45 45,496.06 45,507.78 45,487.69 45,496.06 0.0K
08:50 45,496.06 45,496.06 45,437.48 45,437.48 0.0K
08:55 45,429.11 45,429.11 45,357.12 45,365.49 0.0K
09:00 45,373.86 45,390.61 45,367.17 45,390.61 0.0K
09:05 45,382.24 45,382.24 45,333.68 45,337.03 0.0K
09:10 45,328.66 45,328.66 45,291.82 45,291.82 0.0K
09:15 45,288.48 45,291.82 45,231.55 45,231.55 0.0K
09:20 45,211.46 45,224.86 45,167.94 45,224.86 0.0K
09:25 45,208.12 45,216.49 45,208.12 45,216.49 0.0K
09:30 45,213.15 45,213.15 45,191.37 45,211.46 0.0K
09:35 45,203.09 45,256.67 45,203.09 45,256.67 0.0K
09:40 45,268.39 45,271.73 45,260.02 45,263.36 0.0K
09:45 45,254.99 45,265.02 45,254.99 45,261.68 0.0K
09:50 45,290.14 45,296.83 45,273.40 45,278.42 0.0K
09:55 45,281.77 45,281.77 45,265.02 45,278.42 0.0K
10:00 45,286.80 45,286.80 45,246.62 45,256.67 0.0K
10:05 45,248.30 45,263.36 45,239.93 45,254.99 0.0K
10:10 45,266.71 45,295.17 45,266.71 45,271.73 0.0K
10:15 45,263.36 45,268.39 45,243.27 45,251.64 0.0K
10:20 45,248.30 45,248.30 45,239.93 45,239.93 0.0K
10:25 45,236.58 45,236.58 45,196.40 45,204.77 0.0K
10:30 45,213.15 45,273.42 45,213.15 45,273.42 0.0K
10:35 45,273.42 45,321.97 45,273.42 45,313.60 0.0K
10:40 45,321.97 45,321.97 45,313.60 45,313.60 0.0K
10:45 45,316.94 45,321.97 45,305.22 45,305.22 0.0K
10:50 45,313.60 45,338.71 45,305.22 45,338.71 0.0K
10:55 45,352.09 45,352.09 45,340.37 45,340.37 0.0K
11:00 45,343.72 45,352.09 45,343.72 45,352.09 0.0K
11:05 45,360.46 45,360.46 45,343.72 45,352.09 0.0K
11:10 45,340.37 45,355.44 45,340.37 45,348.75 0.0K
11:15 45,332.00 45,332.00 45,298.51 45,315.26 0.0K
11:20 45,306.88 45,306.88 45,278.42 45,281.77 0.0K
11:25 45,273.40 45,281.77 45,249.96 45,249.96 0.0K
11:30 45,241.59 45,241.59 45,229.87 45,229.87 0.0K
11:35 45,223.18 45,239.93 45,223.18 45,223.18 0.0K
11:40 45,239.93 45,239.93 45,239.93 45,239.93 0.0K
11:45 45,231.55 45,231.55 45,174.63 45,174.63 0.0K
11:50 45,171.29 45,171.29 45,159.57 45,159.57 0.0K
11:55 45,156.22 45,156.22 45,147.85 45,147.85 0.0K
12:00 45,139.48 45,176.31 45,139.48 45,176.31 0.0K
12:05 45,184.69 45,184.69 45,169.62 45,172.97 0.0K
12:10 45,181.34 45,181.34 45,172.97 45,172.97 0.0K
12:15 45,164.60 45,164.60 45,119.41 45,127.78 0.0K
12:20 45,132.81 45,132.81 45,119.41 45,127.78 0.0K
12:25 45,116.06 45,144.53 45,107.69 45,136.15 0.0K
12:30 45,147.87 45,151.22 45,139.50 45,147.87 0.0K
12:35 45,139.50 45,139.50 45,139.50 45,139.50 0.0K
12:40 45,142.84 45,142.84 45,134.47 45,142.84 0.0K
12:45 45,151.22 45,151.22 45,139.50 45,139.50 0.0K
12:50 45,151.22 45,159.59 45,151.22 45,159.59 0.0K
12:55 45,151.22 45,151.22 45,142.84 45,142.84 0.0K
13:05 45,146.19 45,166.28 45,146.19 45,166.28 0.0K
13:10 45,157.91 45,164.60 45,157.91 45,164.60 0.0K
13:15 45,161.25 45,178.00 45,161.25 45,169.62 0.0K
13:20 45,178.00 45,193.06 45,176.31 45,176.31 0.0K
13:25 45,184.69 45,188.03 45,184.69 45,184.69 0.0K
13:30 45,193.06 45,193.06 45,169.62 45,169.62 0.0K
13:35 45,161.25 45,161.25 45,112.70 45,112.70 0.0K
13:40 45,104.33 45,116.04 45,104.33 45,107.67 0.0K
13:45 45,099.30 45,124.42 45,099.30 45,124.42 0.0K
13:50 45,121.07 45,121.07 45,112.70 45,121.07 0.0K
13:55 45,129.44 45,129.44 45,117.73 45,117.73 0.0K
14:00 45,132.79 45,132.79 45,112.70 45,121.07 0.0K
14:05 45,127.76 45,136.13 45,121.07 45,121.07 0.0K
14:10 45,109.35 45,109.35 45,106.01 45,106.01 0.0K
14:15 45,082.58 45,094.29 45,069.18 45,094.29 0.0K
14:20 45,085.92 45,085.92 45,039.05 45,047.42 0.0K
14:25 45,050.77 45,079.23 45,025.65 45,042.40 0.0K
14:30 45,050.77 45,089.26 45,039.05 45,039.05 0.0K
14:35 45,047.42 45,070.86 45,047.42 45,059.14 0.0K
14:40 45,050.77 45,050.77 45,015.62 45,018.96 0.0K
14:45 45,022.31 45,022.31 45,013.93 45,022.31 0.0K
14:50 45,039.05 45,065.83 45,030.68 45,057.46 0.0K
14:55 45,054.11 45,059.14 45,050.77 45,059.14 0.0K
15:00 45,050.77 45,050.77 45,040.73 45,044.08 0.0K
15:05 45,035.71 45,094.29 45,035.71 45,094.29 0.0K
15:10 45,097.64 45,106.01 45,085.92 45,102.66 0.0K
15:15 45,106.01 45,152.88 45,106.01 45,144.51 0.0K
15:20 45,139.48 45,171.29 45,139.48 45,171.29 0.0K
15:25 45,171.29 45,183.00 45,159.57 45,159.57 0.0K
15:30 45,156.22 45,156.22 45,136.13 45,136.13 0.0K
15:35 45,144.51 45,167.94 45,144.51 45,152.88 0.0K
15:40 45,156.22 45,164.60 45,144.51 45,144.51 0.0K
15:45 45,136.13 45,136.13 45,100.98 45,111.02 0.0K
15:50 45,102.64 45,102.64 45,059.12 45,075.86 0.0K
15:55 45,084.24 45,084.24 45,064.15 45,064.15 0.0K
16:00 45,055.78 45,080.89 45,029.00 45,080.89 0.0K
16:05 45,089.26 45,114.38 45,089.26 45,097.64 0.0K
16:10 45,089.26 45,089.26 45,049.09 45,049.09 0.0K
16:15 45,060.80 45,094.29 45,060.80 45,085.92 0.0K
16:20 45,094.29 45,129.44 45,094.29 45,129.44 0.0K
16:25 45,126.10 45,154.56 45,117.73 45,154.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available