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 45,159.57 45,362.11 45,134.45 45,362.11 0.0K
08:05 45,370.48 45,388.89 45,315.24 45,388.89 0.0K
08:10 45,397.26 45,417.35 45,219.80 45,236.54 0.0K
08:15 45,219.80 45,253.27 45,211.42 45,244.89 0.0K
08:20 45,209.74 45,218.11 45,154.48 45,154.48 0.0K
08:25 45,171.22 45,179.60 45,127.70 45,136.07 0.0K
08:30 45,127.70 45,127.70 45,032.28 45,032.28 0.0K
08:35 45,040.65 45,112.64 45,040.65 45,112.64 0.0K
08:40 45,137.76 45,176.25 45,137.76 45,176.25 0.0K
08:45 45,193.00 45,228.15 45,167.88 45,208.06 0.0K
08:50 45,199.69 45,231.49 45,191.31 45,228.15 0.0K
08:55 45,203.03 45,264.98 45,203.03 45,264.98 0.0K
09:00 45,256.61 45,278.36 45,214.75 45,278.36 0.0K
09:05 45,281.71 45,288.40 45,213.07 45,216.41 0.0K
09:10 45,233.16 45,263.28 45,233.16 45,263.28 0.0K
09:15 45,271.65 45,271.65 45,263.28 45,271.65 0.0K
09:20 45,275.00 45,346.98 45,275.00 45,346.98 0.0K
09:25 45,358.70 45,370.42 45,338.61 45,362.04 0.0K
09:30 45,370.42 45,370.42 45,335.24 45,363.71 0.0K
09:35 45,372.08 45,400.52 45,372.08 45,400.52 0.0K
09:40 45,392.15 45,392.15 45,372.06 45,380.43 0.0K
09:45 45,380.43 45,400.52 45,380.43 45,380.43 0.0K
09:50 45,388.80 45,388.80 45,345.28 45,345.28 0.0K
09:55 45,328.53 45,328.53 45,293.38 45,301.76 0.0K
10:00 45,268.27 45,318.50 45,268.27 45,318.50 0.0K
10:05 45,315.16 45,346.94 45,298.41 45,346.94 0.0K
10:10 45,372.06 45,378.75 45,335.22 45,335.22 0.0K
10:15 45,331.88 45,335.22 45,316.82 45,316.82 0.0K
10:20 45,325.19 45,325.19 45,296.73 45,313.47 0.0K
10:25 45,316.82 45,340.25 45,316.82 45,335.22 0.0K
10:30 45,326.85 45,380.43 45,326.85 45,372.06 0.0K
10:35 45,383.78 45,465.82 45,383.78 45,465.82 0.0K
10:40 45,474.19 45,482.56 45,447.39 45,447.39 0.0K
10:45 45,455.76 45,455.76 45,435.67 45,439.02 0.0K
10:50 45,432.33 45,444.04 45,423.96 45,444.04 0.0K
10:55 45,452.42 45,504.31 45,452.42 45,500.97 0.0K
11:00 45,484.22 45,529.43 45,484.22 45,521.06 0.0K
11:05 45,529.43 45,556.21 45,529.43 45,556.21 0.0K
11:10 45,552.86 45,552.86 45,511.00 45,536.12 0.0K
11:15 45,527.75 45,527.75 45,519.38 45,519.38 0.0K
11:20 45,527.75 45,546.15 45,527.75 45,546.15 0.0K
11:25 45,537.78 45,554.53 45,534.44 45,546.15 0.0K
11:30 45,549.50 45,569.59 45,549.50 45,566.24 0.0K
11:35 45,562.90 45,562.90 45,554.53 45,562.90 0.0K
11:40 45,554.53 45,574.62 45,551.18 45,574.62 0.0K
11:45 45,571.27 45,571.27 45,559.55 45,559.55 0.0K
11:50 45,551.18 45,591.36 45,551.18 45,564.58 0.0K
11:55 45,576.30 45,593.04 45,576.30 45,584.67 0.0K
12:00 45,584.67 45,591.36 45,584.67 45,584.67 0.0K
12:05 45,581.33 45,591.36 45,581.33 45,591.36 0.0K
12:10 45,598.05 45,598.05 45,566.24 45,566.24 0.0K
12:15 45,557.87 45,566.24 45,557.87 45,562.90 0.0K
12:20 45,554.53 45,554.53 45,519.38 45,539.47 0.0K
12:25 45,536.12 45,547.84 45,536.12 45,539.47 0.0K
12:30 45,531.09 45,531.09 45,514.35 45,514.35 0.0K
12:35 45,507.66 45,514.35 45,499.29 45,511.00 0.0K
12:40 45,502.63 45,502.63 45,475.85 45,484.22 0.0K
12:45 45,475.85 45,479.20 45,475.85 45,479.20 0.0K
12:50 45,482.54 45,502.63 45,474.17 45,502.63 0.0K
12:55 45,511.00 45,517.69 45,505.98 45,514.35 0.0K
13:00 45,505.98 45,517.69 45,494.26 45,494.26 0.0K
13:05 45,497.60 45,505.98 45,497.60 45,505.98 0.0K
13:10 45,514.35 45,527.75 45,511.00 45,514.35 0.0K
13:15 45,522.72 45,522.72 45,477.51 45,494.26 0.0K
13:20 45,494.26 45,494.26 45,474.17 45,474.17 0.0K
13:25 45,465.80 45,465.80 45,462.45 45,462.45 0.0K
13:30 45,457.42 45,457.42 45,407.21 45,432.33 0.0K
13:35 45,439.02 45,447.39 45,402.18 45,402.18 0.0K
13:40 45,410.56 45,427.30 45,410.56 45,427.30 0.0K
13:45 45,435.67 45,435.67 45,427.30 45,427.30 0.0K
13:50 45,418.93 45,418.93 45,357.00 45,357.00 0.0K
13:55 45,348.62 45,358.68 45,341.93 45,345.28 0.0K
14:00 45,370.40 45,405.55 45,370.40 45,405.55 0.0K
14:05 45,397.18 45,405.55 45,377.09 45,377.09 0.0K
14:10 45,368.71 45,368.71 45,336.91 45,345.28 0.0K
14:15 45,328.53 45,336.91 45,305.10 45,305.10 0.0K
14:20 45,321.84 45,321.84 45,305.10 45,305.10 0.0K
14:25 45,313.47 45,323.53 45,295.07 45,323.53 0.0K
14:30 45,357.02 45,357.02 45,228.11 45,231.45 0.0K
14:35 45,239.82 45,239.82 45,152.78 45,189.61 0.0K
14:40 45,181.24 45,187.93 45,156.12 45,184.58 0.0K
14:45 45,187.93 45,248.20 45,179.56 45,179.56 0.0K
14:50 45,166.18 45,208.02 45,149.43 45,208.02 0.0K
14:55 45,216.39 45,236.48 45,187.93 45,204.67 0.0K
15:00 45,196.30 45,308.47 45,196.30 45,308.47 0.0K
15:05 45,320.18 45,341.93 45,318.50 45,341.93 0.0K
15:10 45,362.02 45,412.26 45,362.02 45,403.89 0.0K
15:15 45,395.51 45,395.51 45,346.96 45,355.33 0.0K
15:20 45,362.02 45,375.42 45,345.28 45,345.28 0.0K
15:25 45,353.65 45,353.65 45,281.67 45,301.76 0.0K
15:30 45,316.82 45,316.82 45,244.83 45,261.58 0.0K
15:35 45,253.20 45,261.58 45,194.62 45,202.99 0.0K
15:40 45,211.36 45,211.36 45,125.98 45,131.00 0.0K
15:45 45,139.38 45,172.87 45,131.00 45,149.43 0.0K
15:50 45,132.69 45,141.06 45,105.91 45,109.25 0.0K
15:55 45,112.60 45,162.81 45,112.60 45,146.07 0.0K
16:00 45,142.72 45,142.72 45,097.51 45,114.26 0.0K
16:05 45,105.89 45,105.89 45,035.56 45,035.56 0.0K
16:10 45,027.19 45,099.18 45,027.19 45,070.72 0.0K
16:15 45,074.06 45,074.06 45,000.41 45,012.13 0.0K
16:20 45,020.50 45,040.59 45,007.10 45,007.10 0.0K
16:25 44,990.36 44,995.38 44,966.92 44,987.01 0.0K
16:35 45,052.31 45,052.31 45,052.31 45,052.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available