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 45,007.12 45,164.51 44,990.42 44,990.42 0.0K
08:05 44,987.07 44,987.07 44,915.07 44,961.96 0.0K
08:10 44,968.65 45,082.47 44,968.65 45,082.47 0.0K
08:15 45,089.16 45,110.93 45,065.73 45,104.22 0.0K
08:20 45,095.85 45,137.71 45,087.48 45,094.17 0.0K
08:25 45,102.54 45,110.91 45,085.80 45,102.54 0.0K
08:30 45,127.66 45,129.32 45,084.11 45,119.27 0.0K
08:35 45,110.89 45,110.89 45,075.74 45,084.11 0.0K
08:40 45,080.77 45,080.77 45,052.31 45,052.31 0.0K
08:45 45,060.68 45,069.05 45,048.96 45,048.96 0.0K
08:50 45,057.34 45,057.34 45,037.25 45,048.96 0.0K
08:55 45,057.34 45,069.05 45,028.87 45,028.87 0.0K
09:00 45,020.50 45,053.99 45,017.16 45,053.99 0.0K
09:05 45,074.08 45,074.08 45,050.65 45,053.99 0.0K
09:10 45,070.74 45,079.11 45,070.74 45,079.11 0.0K
09:15 45,070.74 45,131.00 45,070.74 45,112.58 0.0K
09:20 45,109.23 45,109.23 45,064.03 45,064.03 0.0K
09:25 45,072.40 45,077.40 45,062.34 45,077.40 0.0K
09:30 45,080.75 45,112.56 45,080.75 45,104.18 0.0K
09:35 45,095.81 45,095.81 45,052.29 45,052.29 0.0K
09:40 45,043.92 45,043.92 45,025.51 45,043.92 0.0K
09:45 45,052.29 45,052.29 45,032.20 45,032.20 0.0K
09:50 45,028.85 45,064.00 45,028.85 45,057.32 0.0K
09:55 45,048.94 45,052.29 45,048.94 45,052.29 0.0K
10:00 45,060.66 45,069.03 45,023.83 45,023.83 0.0K
10:05 45,012.11 45,012.11 44,985.33 44,988.67 0.0K
10:10 44,981.98 44,985.33 44,948.49 44,956.87 0.0K
10:15 44,948.49 44,953.52 44,945.15 44,945.15 0.0K
10:20 44,948.49 44,948.49 44,931.77 44,931.77 0.0K
10:25 44,935.12 44,948.52 44,931.77 44,940.14 0.0K
10:30 44,946.83 44,955.21 44,938.46 44,950.18 0.0K
10:35 44,946.83 44,958.55 44,926.74 44,958.55 0.0K
10:40 44,966.92 44,988.69 44,966.92 44,968.60 0.0K
10:45 44,965.26 44,965.26 44,940.14 44,948.52 0.0K
10:50 44,940.14 44,976.98 44,940.14 44,976.98 0.0K
10:55 44,985.35 44,987.01 44,985.35 44,987.01 0.0K
11:00 44,995.38 45,015.47 44,995.38 45,015.47 0.0K
11:05 45,007.10 45,015.47 44,995.38 44,995.38 0.0K
11:10 44,987.01 44,987.01 44,975.29 44,983.67 0.0K
11:15 44,987.01 44,990.36 44,978.64 44,978.64 0.0K
11:25 44,985.33 45,002.07 44,985.33 45,002.07 0.0K
11:30 44,998.73 45,007.10 44,973.61 44,981.98 0.0K
11:45 44,990.36 45,017.14 44,990.36 45,005.42 0.0K
11:50 45,002.07 45,002.07 44,998.73 44,998.73 0.0K
11:55 45,002.07 45,043.94 45,002.07 45,043.94 0.0K
12:00 45,052.31 45,077.43 45,052.31 45,060.68 0.0K
12:05 45,052.31 45,057.32 45,000.39 45,000.39 0.0K
12:10 45,017.14 45,045.60 45,008.76 45,037.23 0.0K
12:15 45,028.85 45,045.60 45,028.85 45,037.23 0.0K
12:20 45,028.85 45,028.85 45,012.11 45,028.85 0.0K
12:25 45,037.23 45,045.60 45,033.88 45,033.88 0.0K
12:30 45,030.54 45,057.32 45,030.54 45,057.32 0.0K
12:35 45,057.32 45,065.69 45,048.94 45,057.32 0.0K
12:40 45,048.94 45,064.00 45,040.57 45,064.00 0.0K
12:45 45,109.21 45,117.58 45,094.15 45,114.24 0.0K
12:50 45,105.87 45,114.24 45,089.12 45,089.12 0.0K
12:55 45,105.87 45,114.24 45,097.49 45,097.49 0.0K
13:00 45,089.12 45,122.61 45,085.78 45,114.24 0.0K
13:05 45,122.61 45,125.96 45,097.49 45,114.24 0.0K
13:10 45,097.49 45,097.49 45,074.06 45,082.43 0.0K
13:15 45,082.43 45,090.80 45,074.06 45,082.43 0.0K
13:20 45,090.80 45,094.15 45,079.09 45,094.15 0.0K
13:25 45,102.52 45,119.27 45,102.52 45,119.27 0.0K
13:30 45,089.12 45,139.36 45,047.26 45,130.98 0.0K
13:35 45,134.33 45,134.33 45,074.06 45,082.43 0.0K
13:40 45,090.80 45,094.15 45,079.09 45,094.15 0.0K
13:45 45,102.52 45,102.52 45,082.43 45,090.80 0.0K
13:50 45,082.43 45,109.21 45,082.43 45,084.09 0.0K
13:55 45,084.09 45,115.90 45,072.38 45,115.90 0.0K
14:00 45,124.27 45,144.36 45,115.90 45,135.99 0.0K
14:05 45,147.71 45,147.71 45,107.53 45,107.53 0.0K
14:10 45,099.16 45,099.16 45,064.00 45,079.07 0.0K
14:15 45,095.81 45,095.81 45,062.32 45,062.32 0.0K
14:20 45,055.63 45,060.66 45,015.45 45,060.66 0.0K
14:25 45,069.03 45,105.87 45,003.74 45,003.74 0.0K
14:30 45,012.11 45,012.11 44,879.85 44,925.06 0.0K
14:35 44,943.47 44,963.56 44,853.05 44,853.05 0.0K
14:40 44,844.68 44,849.71 44,816.22 44,826.25 0.0K
14:45 44,834.63 44,846.34 44,786.08 44,846.34 0.0K
14:50 44,846.34 44,846.34 44,772.68 44,792.76 0.0K
14:55 44,789.42 44,789.42 44,687.29 44,700.69 0.0K
15:00 44,672.23 44,672.23 44,595.21 44,638.74 0.0K
15:05 44,650.46 44,717.41 44,648.77 44,717.41 0.0K
15:10 44,709.04 44,774.34 44,709.04 44,774.34 0.0K
15:15 44,786.05 44,853.01 44,786.05 44,849.67 0.0K
15:20 44,832.92 44,876.47 44,797.77 44,859.72 0.0K
15:25 44,848.01 44,941.76 44,842.98 44,933.39 0.0K
15:30 44,945.11 45,000.35 44,945.11 44,976.92 0.0K
15:35 44,968.54 45,018.78 44,950.14 45,018.78 0.0K
15:40 45,023.81 45,092.45 45,023.81 45,075.70 0.0K
15:45 45,072.36 45,090.76 45,010.41 45,090.76 0.0K
15:50 45,099.14 45,115.88 45,052.27 45,085.76 0.0K
15:55 45,082.41 45,119.25 45,082.41 45,119.25 0.0K
16:00 45,119.25 45,162.77 45,037.21 45,154.40 0.0K
16:05 45,151.05 45,151.05 45,097.47 45,097.47 0.0K
16:10 45,072.36 45,097.47 45,007.06 45,015.43 0.0K
16:15 45,012.09 45,037.18 44,981.94 45,033.84 0.0K
16:20 45,017.10 45,022.12 44,993.66 45,005.38 0.0K
16:25 45,013.75 45,045.56 44,990.32 45,037.18 0.0K
16:35 45,119.21 45,119.21 45,119.21 45,119.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available