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 45,119.21 45,202.93 44,976.94 44,976.94 0.0K
08:05 44,968.56 44,995.34 44,903.27 44,903.27 0.0K
08:10 44,911.64 44,963.54 44,906.61 44,963.54 0.0K
08:15 44,971.91 45,012.09 44,963.54 45,012.09 0.0K
08:20 45,008.74 45,008.74 44,992.00 45,000.37 0.0K
08:25 44,997.03 44,997.03 44,976.94 44,985.31 0.0K
08:30 44,993.68 45,045.58 44,981.96 45,037.21 0.0K
08:35 45,045.58 45,052.27 45,028.83 45,037.21 0.0K
08:40 45,028.83 45,028.83 44,973.59 44,973.59 0.0K
08:45 44,990.34 44,990.34 44,931.75 44,940.12 0.0K
08:50 44,931.75 44,980.30 44,931.75 44,971.93 0.0K
08:55 44,983.65 44,993.68 44,961.87 44,993.68 0.0K
09:00 45,010.43 45,025.49 44,956.85 44,956.85 0.0K
09:05 44,960.19 44,960.19 44,918.33 44,918.33 0.0K
09:10 44,909.96 44,914.99 44,898.24 44,914.99 0.0K
09:15 44,926.70 44,938.42 44,926.70 44,938.42 0.0K
09:20 44,971.91 45,010.41 44,971.91 44,993.68 0.0K
09:25 45,013.77 45,055.61 45,013.77 45,055.61 0.0K
09:30 45,047.24 45,050.58 45,038.87 45,047.24 0.0K
09:35 45,040.55 45,084.07 45,040.55 45,084.07 0.0K
09:40 45,084.07 45,089.10 45,052.27 45,069.01 0.0K
09:45 45,077.38 45,077.38 45,060.64 45,063.98 0.0K
09:50 45,080.73 45,080.73 45,023.81 45,035.52 0.0K
09:55 45,043.89 45,043.89 45,017.12 45,025.49 0.0K
10:00 45,022.14 45,038.89 45,022.14 45,038.89 0.0K
10:05 45,030.52 45,032.20 44,993.70 44,993.70 0.0K
10:10 45,000.39 45,023.83 45,000.39 45,012.11 0.0K
10:15 45,003.74 45,012.11 44,976.96 44,983.65 0.0K
10:20 44,963.56 44,971.93 44,963.56 44,963.56 0.0K
10:25 44,948.49 44,948.49 44,916.69 44,928.41 0.0K
10:30 44,940.12 44,985.33 44,940.12 44,985.33 0.0K
10:35 44,988.67 44,988.67 44,976.96 44,976.96 0.0K
10:40 44,943.47 44,956.87 44,940.12 44,948.49 0.0K
10:45 44,945.15 44,956.87 44,931.75 44,953.52 0.0K
10:50 44,960.21 44,961.89 44,951.86 44,955.21 0.0K
10:55 44,963.58 44,963.58 44,955.21 44,961.89 0.0K
11:00 44,970.27 44,990.36 44,970.27 44,987.01 0.0K
11:05 44,990.36 44,998.73 44,981.98 44,995.38 0.0K
11:10 44,998.73 45,010.45 44,998.73 45,010.45 0.0K
11:15 45,013.79 45,025.51 45,013.79 45,025.51 0.0K
11:20 45,017.14 45,017.14 45,000.39 45,000.39 0.0K
11:25 44,992.02 45,000.39 44,968.58 44,968.58 0.0K
11:30 44,976.96 44,980.30 44,971.93 44,971.93 0.0K
11:35 44,980.30 45,000.39 44,980.30 44,992.02 0.0K
11:40 45,017.14 45,025.51 45,017.14 45,025.51 0.0K
11:45 45,017.14 45,045.60 45,017.14 45,045.60 0.0K
11:50 45,042.25 45,059.00 45,042.25 45,042.25 0.0K
11:55 45,030.54 45,115.92 45,003.76 45,107.55 0.0K
12:00 45,122.61 45,176.19 45,104.20 45,115.92 0.0K
12:05 45,099.18 45,115.92 45,099.18 45,099.18 0.0K
12:10 45,095.83 45,095.83 45,050.63 45,082.43 0.0K
12:15 45,099.18 45,099.18 45,082.43 45,090.80 0.0K
12:20 45,087.46 45,087.46 45,079.09 45,079.09 0.0K
12:25 45,090.80 45,090.80 45,082.43 45,090.80 0.0K
12:30 45,099.18 45,127.64 45,079.09 45,079.09 0.0K
12:35 45,070.72 45,090.80 45,070.72 45,082.43 0.0K
12:40 45,085.78 45,085.78 45,077.40 45,085.78 0.0K
12:45 45,082.43 45,125.96 45,082.43 45,099.18 0.0K
12:50 45,090.80 45,119.27 45,090.80 45,119.27 0.0K
12:55 45,110.89 45,182.88 45,107.55 45,182.88 0.0K
13:00 45,174.51 45,174.51 45,137.67 45,154.42 0.0K
13:05 45,146.05 45,146.05 45,119.27 45,119.27 0.0K
13:10 45,127.64 45,127.64 45,095.83 45,095.83 0.0K
13:15 45,087.46 45,114.24 45,087.46 45,114.24 0.0K
13:20 45,117.58 45,134.33 45,117.58 45,117.58 0.0K
13:25 45,134.33 45,171.16 45,134.33 45,171.16 0.0K
13:30 45,162.79 45,186.22 45,162.79 45,182.88 0.0K
13:35 45,174.51 45,194.60 45,169.48 45,186.22 0.0K
13:40 45,177.85 45,177.85 45,147.73 45,167.82 0.0K
13:45 45,176.19 45,179.54 45,154.42 45,154.42 0.0K
13:50 45,171.16 45,174.51 45,130.98 45,130.98 0.0K
13:55 45,119.27 45,134.33 45,110.89 45,134.33 0.0K
14:00 45,151.07 45,159.45 45,141.04 45,141.04 0.0K
14:05 45,132.67 45,132.67 45,120.95 45,129.32 0.0K
14:10 45,132.67 45,141.04 45,120.95 45,129.32 0.0K
14:15 45,137.69 45,149.41 45,115.92 45,124.29 0.0K
14:20 45,120.95 45,132.67 45,107.55 45,115.92 0.0K
14:25 45,124.29 45,127.64 45,102.52 45,127.64 0.0K
14:30 45,119.27 45,305.10 45,119.27 45,285.01 0.0K
14:35 45,276.64 45,293.38 45,202.97 45,214.69 0.0K
14:40 45,191.25 45,360.34 45,191.25 45,340.25 0.0K
14:45 45,323.51 45,372.06 45,186.25 45,234.80 0.0K
14:50 45,238.14 45,298.41 45,226.42 45,290.04 0.0K
14:55 45,281.67 45,281.67 45,204.65 45,248.18 0.0K
15:00 45,239.80 45,281.67 45,218.05 45,226.42 0.0K
15:05 45,234.80 45,341.95 45,234.80 45,341.95 0.0K
15:10 45,338.61 45,338.61 45,231.45 45,248.20 0.0K
15:15 45,256.57 45,316.84 45,256.57 45,316.84 0.0K
15:20 45,325.21 45,345.30 45,301.78 45,301.78 0.0K
15:25 45,310.15 45,310.15 45,243.19 45,243.19 0.0K
15:30 45,246.53 45,264.94 45,221.42 45,238.16 0.0K
15:35 45,221.42 45,268.29 45,204.67 45,264.94 0.0K
15:40 45,273.31 45,276.66 45,219.73 45,219.73 0.0K
15:45 45,223.08 45,241.49 45,192.94 45,192.94 0.0K
15:50 45,184.56 45,208.00 45,167.82 45,196.28 0.0K
15:55 45,196.28 45,216.37 45,189.59 45,194.62 0.0K
16:00 45,166.16 45,194.62 45,144.38 45,152.76 0.0K
16:05 45,149.41 45,149.41 45,087.46 45,102.52 0.0K
16:10 45,094.15 45,105.87 45,085.78 45,097.49 0.0K
16:15 45,114.24 45,161.11 45,102.52 45,149.39 0.0K
16:20 45,141.02 45,141.02 45,109.21 45,129.30 0.0K
16:25 45,120.93 45,141.02 45,112.56 45,134.33 0.0K
16:35 44,977.04 44,977.04 44,977.04 44,977.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available