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 45,052.31 45,502.67 45,052.31 45,492.60 0.0K
08:05 45,484.22 45,484.22 45,439.02 45,475.85 0.0K
08:10 45,500.97 45,516.03 45,444.04 45,469.16 0.0K
08:15 45,477.53 45,564.58 45,477.53 45,551.18 0.0K
08:20 45,559.55 45,566.24 45,509.32 45,512.67 0.0K
08:25 45,509.32 45,526.07 45,505.98 45,521.04 0.0K
08:30 45,529.41 45,566.24 45,529.41 45,549.50 0.0K
08:35 45,532.75 45,532.75 45,447.37 45,464.11 0.0K
08:40 45,472.49 45,477.51 45,440.68 45,449.05 0.0K
08:45 45,432.31 45,479.18 45,405.51 45,405.51 0.0K
08:50 45,390.45 45,390.45 45,355.29 45,370.36 0.0K
08:55 45,355.29 45,367.01 45,326.83 45,338.55 0.0K
09:00 45,346.92 45,388.76 45,336.87 45,340.21 0.0K
09:05 45,343.56 45,351.93 45,326.81 45,331.84 0.0K
09:10 45,315.09 45,333.52 45,283.29 45,333.52 0.0K
09:15 45,341.89 45,378.71 45,341.89 45,355.27 0.0K
09:20 45,375.36 45,392.11 45,366.99 45,366.99 0.0K
09:25 45,385.40 45,393.77 45,348.56 45,356.94 0.0K
09:30 45,360.28 45,402.14 45,360.28 45,388.74 0.0K
09:35 45,395.43 45,469.10 45,395.43 45,452.36 0.0K
09:40 45,435.61 45,460.73 45,435.61 45,449.01 0.0K
09:45 45,425.58 45,440.64 45,417.20 45,440.64 0.0K
09:50 45,432.27 45,440.64 45,408.83 45,408.83 0.0K
09:55 45,400.46 45,408.83 45,392.09 45,392.09 0.0K
10:00 45,398.78 45,415.52 45,387.06 45,387.06 0.0K
10:05 45,390.40 45,397.09 45,382.03 45,397.09 0.0K
10:10 45,405.47 45,413.84 45,351.89 45,351.89 0.0K
10:15 45,368.63 45,371.98 45,326.79 45,326.79 0.0K
10:20 45,318.42 45,318.42 45,298.33 45,298.33 0.0K
10:25 45,313.39 45,313.39 45,293.30 45,296.65 0.0K
10:30 45,299.99 45,338.51 45,244.75 45,244.75 0.0K
10:35 45,236.38 45,263.16 45,211.26 45,263.16 0.0K
10:40 45,271.53 45,294.96 45,271.53 45,294.96 0.0K
10:45 45,278.22 45,286.59 45,233.03 45,241.40 0.0K
10:50 45,249.78 45,264.84 45,233.03 45,264.84 0.0K
10:55 45,244.75 45,264.84 45,241.40 45,264.84 0.0K
11:00 45,256.47 45,313.39 45,253.12 45,313.39 0.0K
11:05 45,305.02 45,356.91 45,305.02 45,356.91 0.0K
11:10 45,348.54 45,356.91 45,338.51 45,345.20 0.0K
11:15 45,353.57 45,356.91 45,348.54 45,356.91 0.0K
11:20 45,345.20 45,353.57 45,330.14 45,353.57 0.0K
11:25 45,345.20 45,375.30 45,331.80 45,375.30 0.0K
11:30 45,371.96 45,382.01 45,365.27 45,373.64 0.0K
11:35 45,376.98 45,376.98 45,336.80 45,360.24 0.0K
11:40 45,368.61 45,371.96 45,365.27 45,368.61 0.0K
11:45 45,371.96 45,392.05 45,371.96 45,376.98 0.0K
11:50 45,368.61 45,373.64 45,353.55 45,353.55 0.0K
11:55 45,361.92 45,373.64 45,356.89 45,356.89 0.0K
12:00 45,350.20 45,437.27 45,341.83 45,403.78 0.0K
12:05 45,392.07 45,403.78 45,383.69 45,403.78 0.0K
12:10 45,378.67 45,395.41 45,378.67 45,387.04 0.0K
12:15 45,395.41 45,395.41 45,360.26 45,360.26 0.0K
12:20 45,363.60 45,371.98 45,351.89 45,351.89 0.0K
12:25 45,351.89 45,351.89 45,343.52 45,343.52 0.0K
12:30 45,351.89 45,351.89 45,336.83 45,336.83 0.0K
12:35 45,328.45 45,328.45 45,305.02 45,305.02 0.0K
12:40 45,293.30 45,293.30 45,284.93 45,284.93 0.0K
12:45 45,281.58 45,301.67 45,281.58 45,293.30 0.0K
12:50 45,301.67 45,301.67 45,281.58 45,281.58 0.0K
12:55 45,273.21 45,281.58 45,264.84 45,268.18 0.0K
13:00 45,276.56 45,279.90 45,256.47 45,273.21 0.0K
13:05 45,281.58 45,326.77 45,281.58 45,326.77 0.0K
13:10 45,318.40 45,326.77 45,318.40 45,318.40 0.0K
13:15 45,318.40 45,330.12 45,313.37 45,321.74 0.0K
13:20 45,316.72 45,325.09 45,310.03 45,316.72 0.0K
13:25 45,320.06 45,335.12 45,318.38 45,318.38 0.0K
13:30 45,281.54 45,381.99 45,281.54 45,323.41 0.0K
13:35 45,331.78 45,371.96 45,315.03 45,371.96 0.0K
13:40 45,380.33 45,417.16 45,373.64 45,382.01 0.0K
13:45 45,373.64 45,484.14 45,373.64 45,472.42 0.0K
13:50 45,495.86 45,504.23 45,484.14 45,500.89 0.0K
13:55 45,492.51 45,509.26 45,452.34 45,497.54 0.0K
14:00 45,489.17 45,495.88 45,450.67 45,450.67 0.0K
14:05 45,442.30 45,464.07 45,430.58 45,443.98 0.0K
14:10 45,452.36 45,472.45 45,452.36 45,469.10 0.0K
14:15 45,460.73 45,469.10 45,452.36 45,455.70 0.0K
14:20 45,464.07 45,464.07 45,438.96 45,438.96 0.0K
14:25 45,435.61 45,443.98 45,405.49 45,430.60 0.0K
14:30 45,440.64 45,507.62 45,395.43 45,457.40 0.0K
14:35 45,432.29 45,474.13 45,405.49 45,405.49 0.0K
14:40 45,422.23 45,447.33 45,385.40 45,427.24 0.0K
14:45 45,435.61 45,489.19 45,412.18 45,412.18 0.0K
14:50 45,428.92 45,432.27 45,361.94 45,393.75 0.0K
14:55 45,402.12 45,450.67 45,402.12 45,430.58 0.0K
15:00 45,422.21 45,422.21 45,377.00 45,397.09 0.0K
15:05 45,405.47 45,448.99 45,397.09 45,448.99 0.0K
15:10 45,452.34 45,542.75 45,452.34 45,539.40 0.0K
15:15 45,556.15 45,556.15 45,507.60 45,539.40 0.0K
15:20 45,547.78 45,547.78 45,502.57 45,531.03 0.0K
15:25 45,527.69 45,542.75 45,514.29 45,542.75 0.0K
15:30 45,551.12 45,589.64 45,539.40 45,589.64 0.0K
15:35 45,592.98 45,638.19 45,564.52 45,624.79 0.0K
15:40 45,616.42 45,656.60 45,616.42 45,628.13 0.0K
15:45 45,636.51 45,670.00 45,624.79 45,624.79 0.0K
15:50 45,633.16 45,648.22 45,616.42 45,634.82 0.0K
15:55 45,651.57 45,654.91 45,638.17 45,638.17 0.0K
16:00 45,636.49 45,701.78 45,636.49 45,701.78 0.0K
16:05 45,693.41 45,782.14 45,693.41 45,762.05 0.0K
16:10 45,753.68 45,763.73 45,735.27 45,763.73 0.0K
16:15 45,760.39 45,795.54 45,752.02 45,763.73 0.0K
16:20 45,755.36 45,802.23 45,755.36 45,793.86 0.0K
16:25 45,788.83 45,788.83 45,740.28 45,750.33 0.0K
16:35 45,820.64 45,820.64 45,820.64 45,820.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available