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 44,566.87 44,642.18 44,528.34 44,528.34 0.0K
08:05 44,561.83 44,600.32 44,548.43 44,583.58 0.0K
08:10 44,607.01 44,709.14 44,607.01 44,672.31 0.0K
08:15 44,685.71 44,685.71 44,578.57 44,578.57 0.0K
08:20 44,570.20 44,575.23 44,550.11 44,575.23 0.0K
08:25 44,588.63 44,630.49 44,588.63 44,613.74 0.0K
08:30 44,617.09 44,622.12 44,598.68 44,607.05 0.0K
08:35 44,566.87 44,580.27 44,555.16 44,561.87 0.0K
08:40 44,545.12 44,553.50 44,518.32 44,526.70 0.0K
08:45 44,535.07 44,535.07 44,451.36 44,468.11 0.0K
08:50 44,476.48 44,493.23 44,432.96 44,464.76 0.0K
08:55 44,448.02 44,448.02 44,427.93 44,448.02 0.0K
09:00 44,439.65 44,439.65 44,402.81 44,429.59 0.0K
09:05 44,412.85 44,412.85 44,354.26 44,354.26 0.0K
09:10 44,350.92 44,362.63 44,330.83 44,347.57 0.0K
09:15 44,339.20 44,352.60 44,335.85 44,335.85 0.0K
09:20 44,344.23 44,355.94 44,335.85 44,339.20 0.0K
09:25 44,335.85 44,360.97 44,335.85 44,352.60 0.0K
09:30 44,344.23 44,369.34 44,277.27 44,280.61 0.0K
09:35 44,288.99 44,288.99 44,230.40 44,265.55 0.0K
09:40 44,257.18 44,267.23 44,255.52 44,267.23 0.0K
09:45 44,275.61 44,287.32 44,270.58 44,282.30 0.0K
09:50 44,273.92 44,277.27 44,265.55 44,277.27 0.0K
09:55 44,297.36 44,344.23 44,297.36 44,335.85 0.0K
10:00 44,344.23 44,389.43 44,344.23 44,381.06 0.0K
10:05 44,389.43 44,394.46 44,377.72 44,394.46 0.0K
10:10 44,397.81 44,491.56 44,397.81 44,491.56 0.0K
10:15 44,491.56 44,561.87 44,491.56 44,553.50 0.0K
10:20 44,550.15 44,561.87 44,550.15 44,561.87 0.0K
10:25 44,545.12 44,576.93 44,536.75 44,576.93 0.0K
10:30 44,588.65 44,617.11 44,588.65 44,600.36 0.0K
10:35 44,607.05 44,623.80 44,607.05 44,615.43 0.0K
10:40 44,607.05 44,618.77 44,607.05 44,618.77 0.0K
10:45 44,615.43 44,618.77 44,603.71 44,603.71 0.0K
10:50 44,620.45 44,620.45 44,603.71 44,615.43 0.0K
10:55 44,607.05 44,623.80 44,598.68 44,618.77 0.0K
11:00 44,627.14 44,655.61 44,615.43 44,638.86 0.0K
11:05 44,642.21 44,650.58 44,642.21 44,650.58 0.0K
11:10 44,642.21 44,650.58 44,605.37 44,630.49 0.0K
11:15 44,622.12 44,622.12 44,550.13 44,566.87 0.0K
11:20 44,583.62 44,593.65 44,583.62 44,593.65 0.0K
11:25 44,602.03 44,610.40 44,593.65 44,610.40 0.0K
11:30 44,618.77 44,618.77 44,581.94 44,585.28 0.0K
11:35 44,593.65 44,593.65 44,593.65 44,593.65 0.0K
11:40 44,597.00 44,600.34 44,588.63 44,588.63 0.0K
11:45 44,580.25 44,588.63 44,580.25 44,588.63 0.0K
11:50 44,585.28 44,608.72 44,585.28 44,605.37 0.0K
11:55 44,613.74 44,617.09 44,613.74 44,617.09 0.0K
12:00 44,613.74 44,630.49 44,602.03 44,630.49 0.0K
12:05 44,638.86 44,647.23 44,630.49 44,647.23 0.0K
12:10 44,663.98 44,714.21 44,663.98 44,714.21 0.0K
12:15 44,705.84 44,705.84 44,669.01 44,679.04 0.0K
12:20 44,699.13 44,699.13 44,675.69 44,682.38 0.0K
12:25 44,679.04 44,687.41 44,670.67 44,687.41 0.0K
12:30 44,687.41 44,732.62 44,672.35 44,732.62 0.0K
12:35 44,724.25 44,724.25 44,699.13 44,719.22 0.0K
12:40 44,710.85 44,739.31 44,707.50 44,722.56 0.0K
12:45 44,714.19 44,779.49 44,714.19 44,779.49 0.0K
12:50 44,782.83 44,791.20 44,782.83 44,782.83 0.0K
12:55 44,786.18 44,786.18 44,777.80 44,777.80 0.0K
13:00 44,789.52 44,792.87 44,767.75 44,767.75 0.0K
13:05 44,776.12 44,776.12 44,730.92 44,730.92 0.0K
13:10 44,714.17 44,722.54 44,702.45 44,722.54 0.0K
13:15 44,719.20 44,744.32 44,699.11 44,735.94 0.0K
13:20 44,719.20 44,730.92 44,719.20 44,730.92 0.0K
13:25 44,742.63 44,751.01 44,742.63 44,751.01 0.0K
13:30 44,742.63 44,806.25 44,742.63 44,806.25 0.0K
13:35 44,814.62 44,856.48 44,814.62 44,856.48 0.0K
13:40 44,848.11 44,869.86 44,848.11 44,861.49 0.0K
13:45 44,869.86 44,878.23 44,863.17 44,863.17 0.0K
13:50 44,866.52 44,891.63 44,866.52 44,891.63 0.0K
13:55 44,883.26 44,900.00 44,883.26 44,891.63 0.0K
14:00 44,891.63 44,938.50 44,891.63 44,913.38 0.0K
14:05 44,921.76 44,921.76 44,905.01 44,905.01 0.0K
14:10 44,896.64 44,970.31 44,896.64 44,970.31 0.0K
14:15 44,961.94 44,983.71 44,953.56 44,983.71 0.0K
14:20 44,992.08 44,992.08 44,968.65 44,968.65 0.0K
14:25 44,973.67 45,072.46 44,973.67 45,072.46 0.0K
14:30 45,052.37 45,095.89 44,910.04 45,092.55 0.0K
14:35 45,059.06 45,094.21 45,010.51 45,090.87 0.0K
14:40 45,099.24 45,120.99 45,050.67 45,112.62 0.0K
14:45 45,112.62 45,146.11 45,079.13 45,092.53 0.0K
14:50 45,109.27 45,177.91 45,100.90 45,136.05 0.0K
14:55 45,126.02 45,159.51 45,126.02 45,149.45 0.0K
15:00 45,157.82 45,174.57 45,136.05 45,144.42 0.0K
15:05 45,144.42 45,169.54 45,127.68 45,169.54 0.0K
15:10 45,161.17 45,266.64 45,152.80 45,246.55 0.0K
15:15 45,238.18 45,238.18 45,186.29 45,186.29 0.0K
15:20 45,194.66 45,198.00 45,146.11 45,146.11 0.0K
15:25 45,137.73 45,142.76 45,084.16 45,092.53 0.0K
15:30 45,084.16 45,100.90 45,055.69 45,064.07 0.0K
15:35 45,064.07 45,104.25 45,043.98 45,104.25 0.0K
15:40 45,120.99 45,151.11 45,099.22 45,137.71 0.0K
15:45 45,146.09 45,146.09 45,119.29 45,119.29 0.0K
15:50 45,122.63 45,124.31 45,112.60 45,112.60 0.0K
15:55 45,129.34 45,129.34 45,074.10 45,074.10 0.0K
16:00 45,065.73 45,092.53 45,047.32 45,084.16 0.0K
16:05 45,084.16 45,092.53 45,055.69 45,077.47 0.0K
16:10 45,069.09 45,077.47 45,015.51 45,027.23 0.0K
16:15 45,027.23 45,027.23 44,958.59 44,966.96 0.0K
16:20 44,966.96 44,975.34 44,933.47 44,941.85 0.0K
16:25 44,950.22 44,961.94 44,938.50 44,945.19 0.0K
16:35 45,007.12 45,007.12 45,007.12 45,007.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available