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 45,820.64 45,929.48 45,820.64 45,890.94 0.0K
08:05 45,882.57 45,932.80 45,882.57 45,932.80 0.0K
08:10 45,917.74 45,981.35 45,909.37 45,967.95 0.0K
08:15 45,951.21 45,966.27 45,849.10 45,859.13 0.0K
08:20 45,875.88 45,959.58 45,875.88 45,952.89 0.0K
08:25 45,961.26 46,008.13 45,947.86 45,988.04 0.0K
08:30 45,996.42 45,996.42 45,946.18 45,946.18 0.0K
08:35 45,942.84 45,942.84 45,894.29 45,911.03 0.0K
08:40 45,927.78 45,952.89 45,927.78 45,934.46 0.0K
08:45 45,926.09 45,934.46 45,867.49 45,867.49 0.0K
08:50 45,864.14 45,879.20 45,855.77 45,879.20 0.0K
08:55 45,890.92 45,914.35 45,874.18 45,882.55 0.0K
09:00 45,907.67 45,907.67 45,870.83 45,897.61 0.0K
09:05 45,894.27 45,902.64 45,857.43 45,860.78 0.0K
09:10 45,877.52 45,877.52 45,852.40 45,852.40 0.0K
09:15 45,869.15 45,924.39 45,845.71 45,914.35 0.0K
09:20 45,926.07 45,971.26 45,926.07 45,971.26 0.0K
09:25 45,994.69 46,003.07 45,961.20 45,961.20 0.0K
09:30 45,936.09 45,969.58 45,936.09 45,941.11 0.0K
09:35 45,921.02 45,937.77 45,912.65 45,921.02 0.0K
09:40 45,929.40 45,946.14 45,921.02 45,932.74 0.0K
09:45 45,924.37 45,924.37 45,895.91 45,895.91 0.0K
09:50 45,887.53 45,892.56 45,845.69 45,845.69 0.0K
09:55 45,837.32 45,837.32 45,825.60 45,828.95 0.0K
10:00 45,854.07 45,865.78 45,840.67 45,840.67 0.0K
10:05 45,849.04 45,889.22 45,849.04 45,889.22 0.0K
10:10 45,905.96 45,912.65 45,877.50 45,912.65 0.0K
10:15 45,897.59 45,897.59 45,870.79 45,870.79 0.0K
10:20 45,867.45 45,874.13 45,850.70 45,870.79 0.0K
10:25 45,874.13 45,874.13 45,865.76 45,865.76 0.0K
10:30 45,862.42 45,874.13 45,850.70 45,850.70 0.0K
10:35 45,847.36 45,855.73 45,847.36 45,855.73 0.0K
10:40 45,847.36 45,855.73 45,844.01 45,844.01 0.0K
10:45 45,852.38 45,889.22 45,852.38 45,889.22 0.0K
10:50 45,905.96 45,927.71 45,892.56 45,927.71 0.0K
10:55 45,934.40 45,974.58 45,934.40 45,941.09 0.0K
11:00 45,949.47 45,962.87 45,942.78 45,942.78 0.0K
11:05 45,939.43 45,939.43 45,833.96 45,850.70 0.0K
11:10 45,854.05 45,879.16 45,854.05 45,870.79 0.0K
11:15 45,879.16 45,879.16 45,852.38 45,869.13 0.0K
11:20 45,877.50 45,877.50 45,859.09 45,859.09 0.0K
11:25 45,855.75 45,887.56 45,849.06 45,887.56 0.0K
11:30 45,884.21 45,884.21 45,844.03 45,869.15 0.0K
11:35 45,885.89 45,900.96 45,884.21 45,884.21 0.0K
11:40 45,875.84 45,880.87 45,872.49 45,877.52 0.0K
11:45 45,884.21 45,900.96 45,880.87 45,900.96 0.0K
11:50 45,904.30 45,912.67 45,879.18 45,887.56 0.0K
11:55 45,890.90 45,890.90 45,875.84 45,875.84 0.0K
12:00 45,869.15 45,880.87 45,869.15 45,877.52 0.0K
12:05 45,860.78 45,860.78 45,840.69 45,840.69 0.0K
12:10 45,840.69 45,849.06 45,840.69 45,844.03 0.0K
12:15 45,835.66 45,835.66 45,818.91 45,823.94 0.0K
12:20 45,832.31 45,855.75 45,830.63 45,830.63 0.0K
12:25 45,839.00 45,839.00 45,782.08 45,798.82 0.0K
12:30 45,790.45 45,798.82 45,758.65 45,778.73 0.0K
12:35 45,782.08 45,790.45 45,782.08 45,790.45 0.0K
12:40 45,798.82 45,798.82 45,782.08 45,782.08 0.0K
12:45 45,782.08 45,813.89 45,782.08 45,813.89 0.0K
12:50 45,805.51 45,813.89 45,805.51 45,813.89 0.0K
12:55 45,822.26 45,822.26 45,797.14 45,808.86 0.0K
13:00 45,805.51 45,842.35 45,800.49 45,842.35 0.0K
13:05 45,825.60 45,825.60 45,800.49 45,800.49 0.0K
13:10 45,792.11 45,812.20 45,788.77 45,803.83 0.0K
13:15 45,812.20 45,815.55 45,803.83 45,807.18 0.0K
13:20 45,798.80 45,807.18 45,778.71 45,795.46 0.0K
13:25 45,803.83 45,812.20 45,803.83 45,808.86 0.0K
13:30 45,817.23 45,817.23 45,777.05 45,797.14 0.0K
13:35 45,788.77 45,810.54 45,770.36 45,810.54 0.0K
13:40 45,802.17 45,802.17 45,802.17 45,802.17 0.0K
13:45 45,810.54 45,820.60 45,758.65 45,763.67 0.0K
13:50 45,770.36 45,770.36 45,726.84 45,726.84 0.0K
13:55 45,735.21 45,765.34 45,735.21 45,756.96 0.0K
14:00 45,740.22 45,756.96 45,738.56 45,746.93 0.0K
14:05 45,763.67 45,778.73 45,755.30 45,755.30 0.0K
14:10 45,746.93 45,783.76 45,738.56 45,775.39 0.0K
14:15 45,775.39 45,775.39 45,723.49 45,755.30 0.0K
14:20 45,763.67 45,792.13 45,760.33 45,760.33 0.0K
14:25 45,768.70 45,768.70 45,698.38 45,698.38 0.0K
14:30 45,723.49 45,803.85 45,706.75 45,760.33 0.0K
14:35 45,751.96 45,818.91 45,743.58 45,810.54 0.0K
14:40 45,810.54 45,865.78 45,810.54 45,865.78 0.0K
14:45 45,865.78 45,874.16 45,813.89 45,823.94 0.0K
14:50 45,815.57 45,823.94 45,751.96 45,751.96 0.0K
14:55 45,735.21 45,735.21 45,653.17 45,653.17 0.0K
15:00 45,661.54 45,710.09 45,658.20 45,666.57 0.0K
15:05 45,674.94 45,715.12 45,673.26 45,701.72 0.0K
15:10 45,693.35 45,693.35 45,676.60 45,676.60 0.0K
15:15 45,661.54 45,705.07 45,653.17 45,693.35 0.0K
15:20 45,690.00 45,710.09 45,686.66 45,698.38 0.0K
15:25 45,690.00 45,690.00 45,653.17 45,669.91 0.0K
15:30 45,666.57 45,678.29 45,601.27 45,616.34 0.0K
15:35 45,619.68 45,643.11 45,591.22 45,643.11 0.0K
15:40 45,651.49 45,651.49 45,626.37 45,629.72 0.0K
15:45 45,621.34 45,621.34 45,586.19 45,614.65 0.0K
15:50 45,606.28 45,614.65 45,594.56 45,614.65 0.0K
15:55 45,618.00 45,641.43 45,618.00 45,633.06 0.0K
16:00 45,641.43 45,641.43 45,592.88 45,592.88 0.0K
16:05 45,601.25 45,601.25 45,525.92 45,542.67 0.0K
16:10 45,534.29 45,537.64 45,514.21 45,537.64 0.0K
16:15 45,546.01 45,546.01 45,460.63 45,472.34 0.0K
16:20 45,463.97 45,489.09 45,410.39 45,438.85 0.0K
16:25 45,435.51 45,485.74 45,435.51 45,485.74 0.0K
16:35 45,499.12 45,499.12 45,499.12 45,499.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available