FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,591.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 44,977.04 45,151.11 44,977.04 45,052.35 0.0K
08:05 45,052.35 45,077.47 44,975.34 45,060.72 0.0K
08:10 45,057.38 45,102.58 45,054.03 45,087.52 0.0K
08:15 45,084.18 45,206.40 45,075.80 45,206.40 0.0K
08:20 45,214.77 45,221.46 45,099.24 45,099.24 0.0K
08:25 45,077.49 45,087.54 45,069.11 45,087.54 0.0K
08:30 45,099.26 45,139.44 45,099.26 45,139.44 0.0K
08:35 45,131.07 45,162.87 45,131.07 45,162.87 0.0K
08:40 45,191.33 45,191.33 45,174.59 45,174.59 0.0K
08:45 45,177.93 45,201.37 45,177.93 45,193.00 0.0K
08:50 45,209.74 45,209.74 45,181.28 45,209.74 0.0K
08:55 45,201.37 45,234.86 45,201.37 45,214.77 0.0K
09:00 45,223.14 45,234.86 45,209.76 45,209.76 0.0K
09:05 45,213.11 45,249.94 45,198.04 45,228.19 0.0K
09:10 45,234.88 45,234.88 45,231.53 45,231.53 0.0K
09:15 45,229.85 45,253.29 45,211.42 45,211.42 0.0K
09:20 45,194.68 45,194.68 45,137.76 45,152.82 0.0K
09:25 45,144.44 45,196.34 45,141.10 45,196.34 0.0K
09:30 45,229.83 45,290.10 45,229.83 45,290.10 0.0K
09:35 45,290.10 45,290.10 45,258.29 45,261.64 0.0K
09:40 45,258.29 45,261.64 45,258.29 45,261.64 0.0K
09:45 45,264.98 45,305.16 45,264.98 45,296.79 0.0K
09:50 45,305.16 45,305.16 45,293.44 45,293.44 0.0K
09:55 45,296.79 45,296.79 45,244.89 45,244.89 0.0K
10:00 45,241.55 45,266.66 45,238.20 45,266.66 0.0K
10:05 45,283.41 45,293.44 45,283.41 45,285.07 0.0K
10:10 45,273.35 45,273.35 45,246.58 45,246.58 0.0K
10:15 45,238.20 45,246.58 45,219.80 45,219.80 0.0K
10:20 45,213.11 45,239.89 45,213.11 45,239.89 0.0K
10:25 45,231.51 45,231.51 45,213.11 45,221.48 0.0K
10:30 45,213.11 45,236.54 45,213.11 45,216.45 0.0K
10:40 45,208.08 45,219.80 45,208.08 45,219.80 0.0K
10:45 45,211.42 45,219.80 45,199.71 45,199.71 0.0K
10:50 45,208.08 45,211.42 45,171.24 45,194.68 0.0K
10:55 45,203.05 45,239.89 45,203.05 45,223.14 0.0K
11:00 45,234.86 45,234.86 45,214.77 45,223.14 0.0K
11:05 45,243.23 45,243.23 45,243.23 45,243.23 0.0K
11:10 45,246.58 45,280.04 45,239.87 45,239.87 0.0K
11:15 45,231.49 45,231.49 45,203.03 45,203.03 0.0K
11:20 45,194.66 45,203.03 45,194.66 45,203.03 0.0K
11:25 45,194.66 45,194.66 45,176.25 45,182.94 0.0K
11:30 45,189.63 45,198.00 45,189.63 45,198.00 0.0K
11:35 45,201.35 45,201.35 45,174.57 45,174.57 0.0K
11:40 45,162.85 45,179.60 45,162.85 45,176.25 0.0K
11:45 45,179.60 45,179.60 45,159.51 45,159.51 0.0K
11:50 45,167.88 45,167.88 45,159.51 45,161.19 0.0K
11:55 45,152.82 45,161.19 45,137.76 45,152.82 0.0K
12:00 45,169.56 45,169.56 45,146.13 45,154.50 0.0K
12:05 45,171.24 45,179.62 45,146.13 45,177.93 0.0K
12:10 45,186.31 45,186.31 45,182.96 45,182.96 0.0K
12:15 45,194.68 45,203.05 45,186.31 45,203.05 0.0K
12:20 45,186.31 45,228.17 45,186.31 45,211.42 0.0K
12:25 45,203.05 45,203.05 45,186.31 45,189.65 0.0K
12:30 45,186.31 45,186.31 45,177.93 45,177.93 0.0K
12:35 45,169.56 45,169.56 45,169.56 45,169.56 0.0K
12:40 45,177.93 45,194.68 45,119.35 45,119.35 0.0K
12:45 45,116.00 45,116.00 45,092.57 45,095.91 0.0K
12:50 45,084.20 45,092.57 45,072.48 45,072.48 0.0K
12:55 45,089.22 45,100.94 45,089.22 45,100.94 0.0K
13:00 45,097.60 45,097.60 45,030.66 45,057.44 0.0K
13:05 45,065.81 45,112.68 45,065.81 45,112.68 0.0K
13:10 45,104.31 45,104.31 45,089.24 45,092.59 0.0K
13:15 45,084.22 45,084.22 45,067.47 45,067.47 0.0K
13:20 45,064.13 45,072.50 45,020.60 45,020.60 0.0K
13:25 45,012.23 45,020.60 44,985.45 44,985.45 0.0K
13:30 44,997.17 45,010.57 44,993.82 45,007.22 0.0K
13:35 45,015.60 45,018.94 44,978.76 45,013.91 0.0K
13:40 45,010.57 45,010.57 44,993.82 45,010.57 0.0K
13:45 45,018.94 45,018.94 44,993.82 44,993.82 0.0K
13:50 45,010.57 45,039.03 45,002.20 45,022.29 0.0K
13:55 45,039.03 45,070.84 45,039.03 45,070.84 0.0K
14:00 45,080.87 45,121.05 45,069.15 45,121.05 0.0K
14:05 45,132.77 45,137.80 45,069.15 45,069.15 0.0K
14:10 45,077.53 45,105.99 45,077.53 45,079.21 0.0K
14:15 45,059.12 45,059.12 45,034.00 45,042.38 0.0K
14:20 45,035.69 45,035.69 44,998.85 45,015.60 0.0K
14:25 45,023.97 45,062.49 45,012.25 45,062.49 0.0K
14:30 45,087.60 45,087.60 44,938.58 45,018.94 0.0K
14:35 45,052.43 45,114.38 45,044.06 45,087.58 0.0K
14:40 45,095.95 45,132.79 45,018.94 45,037.37 0.0K
14:45 45,045.74 45,082.55 45,015.60 45,082.55 0.0K
14:50 45,090.93 45,107.67 45,065.81 45,095.95 0.0K
14:55 45,095.95 45,095.95 45,070.84 45,074.18 0.0K
15:00 45,065.81 45,074.18 44,995.51 44,995.51 0.0K
15:05 45,015.60 45,042.38 45,015.60 45,037.35 0.0K
15:10 45,049.07 45,072.50 45,040.69 45,054.09 0.0K
15:15 45,037.35 45,059.10 45,010.55 45,045.70 0.0K
15:20 45,037.33 45,077.51 45,037.33 45,070.82 0.0K
15:25 45,079.19 45,082.53 45,059.10 45,059.10 0.0K
15:30 45,055.75 45,070.82 45,035.67 45,070.82 0.0K
15:35 45,082.53 45,117.69 45,074.16 45,090.91 0.0K
15:40 45,082.53 45,082.53 45,059.10 45,067.47 0.0K
15:45 45,059.10 45,070.82 45,022.27 45,022.27 0.0K
15:50 45,018.92 45,087.56 45,010.55 45,075.84 0.0K
15:55 45,072.50 45,095.93 45,072.50 45,079.19 0.0K
16:00 45,079.19 45,116.02 45,079.19 45,116.02 0.0K
16:05 45,119.37 45,223.14 45,119.37 45,223.14 0.0K
16:10 45,214.77 45,214.77 45,174.59 45,186.31 0.0K
16:15 45,194.68 45,204.71 45,172.91 45,172.91 0.0K
16:20 45,189.65 45,213.09 45,184.62 45,204.71 0.0K
16:25 45,204.71 45,213.09 45,196.34 45,213.09 0.0K
16:35 45,159.57 45,159.57 45,159.57 45,159.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available