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 45,154.56 45,154.56 44,131.57 44,299.02 0.0K
08:05 44,273.90 44,319.11 44,093.08 44,221.99 0.0K
08:10 44,230.36 44,419.54 44,208.59 44,337.50 0.0K
08:15 44,337.50 44,339.18 44,218.62 44,260.48 0.0K
08:20 44,263.83 44,272.20 44,188.50 44,196.87 0.0K
08:25 44,213.61 44,426.25 44,213.61 44,350.90 0.0K
08:30 44,342.52 44,359.27 44,260.48 44,277.23 0.0K
08:35 44,268.86 44,278.91 44,253.79 44,258.82 0.0K
08:40 44,255.48 44,255.48 44,113.17 44,113.17 0.0K
08:45 44,079.68 44,124.88 44,026.10 44,059.59 0.0K
08:50 44,034.47 44,104.79 44,027.78 44,104.79 0.0K
08:55 44,108.14 44,181.81 44,108.14 44,173.43 0.0K
09:00 44,198.55 44,310.72 44,165.06 44,293.97 0.0K
09:05 44,285.60 44,302.34 44,250.45 44,258.82 0.0K
09:10 44,267.19 44,340.86 44,237.05 44,237.05 0.0K
09:15 44,283.94 44,357.61 44,267.19 44,357.61 0.0K
09:20 44,364.30 44,379.36 44,339.18 44,367.64 0.0K
09:25 44,370.99 44,399.45 44,335.81 44,344.19 0.0K
09:30 44,324.10 44,324.10 44,250.43 44,263.83 0.0K
09:35 44,232.02 44,248.77 44,208.59 44,228.68 0.0K
09:40 44,211.93 44,253.79 44,208.59 44,215.30 0.0K
09:45 44,232.04 44,257.16 44,220.32 44,237.07 0.0K
09:50 44,245.44 44,324.12 44,228.70 44,307.37 0.0K
09:55 44,315.74 44,324.12 44,227.03 44,227.03 0.0K
10:00 44,235.41 44,305.73 44,228.72 44,272.24 0.0K
10:05 44,263.87 44,283.98 44,250.49 44,258.86 0.0K
10:10 44,267.23 44,280.63 44,238.77 44,247.14 0.0K
10:15 44,235.43 44,255.52 44,223.71 44,247.14 0.0K
10:20 44,243.80 44,292.35 44,227.05 44,292.35 0.0K
10:25 44,299.04 44,320.81 44,295.70 44,312.44 0.0K
10:30 44,319.13 44,327.50 44,290.67 44,305.73 0.0K
10:35 44,305.73 44,305.73 44,252.15 44,263.87 0.0K
10:40 44,272.24 44,285.64 44,243.78 44,267.21 0.0K
10:45 44,258.84 44,267.21 44,245.46 44,245.46 0.0K
10:50 44,228.72 44,255.50 44,220.34 44,252.15 0.0K
10:55 44,248.81 44,272.24 44,240.43 44,260.52 0.0K
11:00 44,268.90 44,283.96 44,263.87 44,272.24 0.0K
11:05 44,288.99 44,345.91 44,285.64 44,294.01 0.0K
11:10 44,273.92 44,285.64 44,248.81 44,277.27 0.0K
11:15 44,273.92 44,273.92 44,262.21 44,270.58 0.0K
11:20 44,294.01 44,335.87 44,257.18 44,335.87 0.0K
11:25 44,339.22 44,376.05 44,335.87 44,376.05 0.0K
11:30 44,384.43 44,407.86 44,384.43 44,399.49 0.0K
11:35 44,407.86 44,407.86 44,309.08 44,317.45 0.0K
11:40 44,309.08 44,325.82 44,309.08 44,314.10 0.0K
11:45 44,310.76 44,315.79 44,270.58 44,315.79 0.0K
11:50 44,332.53 44,371.03 44,332.53 44,371.03 0.0K
11:55 44,379.40 44,379.40 44,355.96 44,355.96 0.0K
12:00 44,364.34 44,427.95 44,360.99 44,427.95 0.0K
12:05 44,434.64 44,451.38 44,411.21 44,411.21 0.0K
12:10 44,427.95 44,434.64 44,414.55 44,414.55 0.0K
12:15 44,406.18 44,411.21 44,394.46 44,411.21 0.0K
12:20 44,419.58 44,419.58 44,394.46 44,406.18 0.0K
12:25 44,422.92 44,443.01 44,422.92 44,443.01 0.0K
12:30 44,426.27 44,434.64 44,422.92 44,422.92 0.0K
12:35 44,434.64 44,451.38 44,422.92 44,431.30 0.0K
12:40 44,437.99 44,439.67 44,422.92 44,431.30 0.0K
12:45 44,439.67 44,471.47 44,431.30 44,471.47 0.0K
12:50 44,463.10 44,513.34 44,463.10 44,493.25 0.0K
12:55 44,501.62 44,551.83 44,501.62 44,551.83 0.0K
13:00 44,560.21 44,720.94 44,543.46 44,576.95 0.0K
13:05 44,571.92 44,580.29 44,543.46 44,571.92 0.0K
13:10 44,580.29 44,580.29 44,520.03 44,520.03 0.0K
13:15 44,528.40 44,568.58 44,528.40 44,553.52 0.0K
13:20 44,550.17 44,566.92 44,533.43 44,533.43 0.0K
13:25 44,516.68 44,516.68 44,473.16 44,481.53 0.0K
13:30 44,473.16 44,521.71 44,469.81 44,521.71 0.0K
13:35 44,509.99 44,509.99 44,473.16 44,476.50 0.0K
13:40 44,468.13 44,468.13 44,436.32 44,436.32 0.0K
13:45 44,444.70 44,474.84 44,441.35 44,474.84 0.0K
13:50 44,466.47 44,506.65 44,449.72 44,481.53 0.0K
13:55 44,488.22 44,488.22 44,409.54 44,409.54 0.0K
14:00 44,417.92 44,429.63 44,349.27 44,429.63 0.0K
14:05 44,432.98 44,461.44 44,421.26 44,421.26 0.0K
14:10 44,404.52 44,444.70 44,404.52 44,436.32 0.0K
14:15 44,432.98 44,459.76 44,401.17 44,451.38 0.0K
14:20 44,451.38 44,525.05 44,451.38 44,525.05 0.0K
14:25 44,533.43 44,533.43 44,458.07 44,499.94 0.0K
14:30 44,575.29 44,598.72 44,376.03 44,526.72 0.0K
14:35 44,535.09 44,551.83 44,364.32 44,401.15 0.0K
14:40 44,409.52 44,458.07 44,340.88 44,437.99 0.0K
14:45 44,454.73 44,491.56 44,426.27 44,426.27 0.0K
14:50 44,417.90 44,536.77 44,417.90 44,520.03 0.0K
14:55 44,523.37 44,563.55 44,499.94 44,543.46 0.0K
15:00 44,551.83 44,556.84 44,518.34 44,540.10 0.0K
15:05 44,523.35 44,523.35 44,459.72 44,504.92 0.0K
15:10 44,513.30 44,516.64 44,436.28 44,436.28 0.0K
15:15 44,453.03 44,468.09 44,404.48 44,416.19 0.0K
15:20 44,392.76 44,397.79 44,334.15 44,345.87 0.0K
15:25 44,342.52 44,342.52 44,287.28 44,287.28 0.0K
15:30 44,307.37 44,434.60 44,307.37 44,434.60 0.0K
15:35 44,437.94 44,496.55 44,434.60 44,437.94 0.0K
15:40 44,434.60 44,488.18 44,422.88 44,454.69 0.0K
15:45 44,446.32 44,468.09 44,414.51 44,468.09 0.0K
15:50 44,471.43 44,503.24 44,454.69 44,503.24 0.0K
15:55 44,511.61 44,550.11 44,489.84 44,550.11 0.0K
16:00 44,533.36 44,566.85 44,521.65 44,558.48 0.0K
16:05 44,558.48 44,615.41 44,550.11 44,580.25 0.0K
16:10 44,588.63 44,602.03 44,560.16 44,576.91 0.0K
16:15 44,585.28 44,637.18 44,585.28 44,612.06 0.0K
16:20 44,603.69 44,603.69 44,543.42 44,555.14 0.0K
16:25 44,546.76 44,568.54 44,530.02 44,568.54 0.0K
16:35 44,545.12 44,545.12 44,545.12 44,545.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available