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 44,545.12 44,679.08 44,381.10 44,508.33 0.0K
08:05 44,525.05 44,583.64 44,515.02 44,583.64 0.0K
08:10 44,586.98 44,682.43 44,583.64 44,665.68 0.0K
08:15 44,679.06 44,679.06 44,618.81 44,657.31 0.0K
08:20 44,648.94 44,648.94 44,506.65 44,509.99 0.0K
08:25 44,501.62 44,515.02 44,499.96 44,511.67 0.0K
08:30 44,520.05 44,600.38 44,520.05 44,600.38 0.0K
08:35 44,617.13 44,635.54 44,617.13 44,627.16 0.0K
08:40 44,627.16 44,669.01 44,627.16 44,660.63 0.0K
08:45 44,670.67 44,724.25 44,670.67 44,707.50 0.0K
08:50 44,719.22 44,747.68 44,695.78 44,699.13 0.0K
08:55 44,695.78 44,707.50 44,643.89 44,643.89 0.0K
09:00 44,672.35 44,672.35 44,612.08 44,612.08 0.0K
09:05 44,620.45 44,628.83 44,605.39 44,613.76 0.0K
09:10 44,605.39 44,605.39 44,573.58 44,581.96 0.0K
09:15 44,573.58 44,590.33 44,565.21 44,573.58 0.0K
09:20 44,570.24 44,570.24 44,526.72 44,526.72 0.0K
09:25 44,533.41 44,570.24 44,533.41 44,561.87 0.0K
09:30 44,553.50 44,561.87 44,530.06 44,561.87 0.0K
09:35 44,561.87 44,561.87 44,511.65 44,511.65 0.0K
09:40 44,511.65 44,520.03 44,511.65 44,516.68 0.0K
09:45 44,508.31 44,545.14 44,508.31 44,536.77 0.0K
09:50 44,528.40 44,528.40 44,473.16 44,484.87 0.0K
09:55 44,481.53 44,481.53 44,427.95 44,434.64 0.0K
10:00 44,451.38 44,451.38 44,394.46 44,402.83 0.0K
10:05 44,399.49 44,399.49 44,315.79 44,319.13 0.0K
10:10 44,310.76 44,327.50 44,310.76 44,315.79 0.0K
10:15 44,307.41 44,334.19 44,305.73 44,314.10 0.0K
10:20 44,309.08 44,309.08 44,285.64 44,288.99 0.0K
10:25 44,285.64 44,285.64 44,242.12 44,250.49 0.0K
10:30 44,242.12 44,285.64 44,242.12 44,268.90 0.0K
10:35 44,260.52 44,287.30 44,260.52 44,287.30 0.0K
10:40 44,278.93 44,278.93 44,250.47 44,250.47 0.0K
10:45 44,275.59 44,359.29 44,270.56 44,350.92 0.0K
10:50 44,350.92 44,355.94 44,339.20 44,355.94 0.0K
10:55 44,347.57 44,364.32 44,347.57 44,352.60 0.0K
11:00 44,355.94 44,355.94 44,339.20 44,339.20 0.0K
11:05 44,347.57 44,355.94 44,330.83 44,350.92 0.0K
11:10 44,376.03 44,376.03 44,339.20 44,339.20 0.0K
11:15 44,355.94 44,386.07 44,355.94 44,371.01 0.0K
11:20 44,362.63 44,374.35 44,362.63 44,371.01 0.0K
11:25 44,362.63 44,374.35 44,345.89 44,345.89 0.0K
11:30 44,342.54 44,342.54 44,297.34 44,322.45 0.0K
11:35 44,314.08 44,314.08 44,297.34 44,302.37 0.0K
11:40 44,310.74 44,325.80 44,310.74 44,314.08 0.0K
11:45 44,310.74 44,337.52 44,310.74 44,334.17 0.0K
11:50 44,330.83 44,330.83 44,285.62 44,285.62 0.0K
11:55 44,277.25 44,280.59 44,260.50 44,280.59 0.0K
12:00 44,288.97 44,292.31 44,280.59 44,280.59 0.0K
12:05 44,265.53 44,270.56 44,258.84 44,262.19 0.0K
12:10 44,253.81 44,253.81 44,238.75 44,250.47 0.0K
12:15 44,262.19 44,293.99 44,262.19 44,273.90 0.0K
12:20 44,282.28 44,293.99 44,273.90 44,293.99 0.0K
12:25 44,297.34 44,297.34 44,273.90 44,273.90 0.0K
12:30 44,293.99 44,310.74 44,293.99 44,293.99 0.0K
12:35 44,285.62 44,285.62 44,277.25 44,285.62 0.0K
12:40 44,293.99 44,293.99 44,273.90 44,273.90 0.0K
12:45 44,277.25 44,292.31 44,268.88 44,292.31 0.0K
12:50 44,300.68 44,327.46 44,300.68 44,302.34 0.0K
12:55 44,310.72 44,310.72 44,225.37 44,232.06 0.0K
13:00 44,228.72 44,232.06 44,220.34 44,223.69 0.0K
13:05 44,215.32 44,215.32 44,186.86 44,195.23 0.0K
13:10 44,203.60 44,203.60 44,178.48 44,186.86 0.0K
13:15 44,178.48 44,208.63 44,175.14 44,200.25 0.0K
13:20 44,191.88 44,191.88 44,175.14 44,175.14 0.0K
13:25 44,166.77 44,175.14 44,129.93 44,129.93 0.0K
13:30 44,138.30 44,138.30 44,118.21 44,124.90 0.0K
13:35 44,128.25 44,173.46 44,128.25 44,165.08 0.0K
13:40 44,148.34 44,148.34 44,108.16 44,124.90 0.0K
13:45 44,128.25 44,128.25 44,119.88 44,119.88 0.0K
13:50 44,096.44 44,096.44 44,031.15 44,039.52 0.0K
13:55 44,047.89 44,059.61 44,036.17 44,036.17 0.0K
14:00 44,027.80 44,051.24 44,006.03 44,051.24 0.0K
14:05 44,042.86 44,042.86 44,007.71 44,017.75 0.0K
14:10 44,009.37 44,057.92 44,009.37 44,049.55 0.0K
14:15 44,057.92 44,089.73 44,057.92 44,081.36 0.0K
14:20 44,089.73 44,156.69 44,089.73 44,139.95 0.0K
14:25 44,148.32 44,196.87 44,144.97 44,144.97 0.0K
14:30 44,213.61 44,481.49 44,213.61 44,396.10 0.0K
14:35 44,404.48 44,456.37 44,367.64 44,367.64 0.0K
14:40 44,362.61 44,370.99 44,181.81 44,181.81 0.0K
14:45 44,223.67 44,295.65 44,170.09 44,283.94 0.0K
14:50 44,317.43 44,335.83 44,262.17 44,262.17 0.0K
14:55 44,242.08 44,258.82 44,225.33 44,247.10 0.0K
15:00 44,250.45 44,295.65 44,233.70 44,295.65 0.0K
15:05 44,307.37 44,369.32 44,292.31 44,329.14 0.0K
15:10 44,322.45 44,381.04 44,322.45 44,360.95 0.0K
15:15 44,372.67 44,481.49 44,372.67 44,481.49 0.0K
15:20 44,498.23 44,498.23 44,448.02 44,488.20 0.0K
15:25 44,496.57 44,496.57 44,439.65 44,484.85 0.0K
15:30 44,508.29 44,516.66 44,459.74 44,476.48 0.0K
15:35 44,476.48 44,543.46 44,473.14 44,499.94 0.0K
15:40 44,491.56 44,491.56 44,443.01 44,451.38 0.0K
15:45 44,459.76 44,515.00 44,441.33 44,515.00 0.0K
15:50 44,523.37 44,548.49 44,513.34 44,523.37 0.0K
15:55 44,520.03 44,530.06 44,499.92 44,499.92 0.0K
16:00 44,499.92 44,545.12 44,479.83 44,521.69 0.0K
16:05 44,533.41 44,617.11 44,533.41 44,617.11 0.0K
16:10 44,617.11 44,625.48 44,573.58 44,588.65 0.0K
16:15 44,605.39 44,658.97 44,580.27 44,637.20 0.0K
16:20 44,637.20 44,637.20 44,558.50 44,558.50 0.0K
16:25 44,550.13 44,550.13 44,486.50 44,535.05 0.0K
16:35 44,566.87 44,566.87 44,566.87 44,566.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available