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 45,499.12 45,731.85 45,499.12 45,591.20 0.0K
08:05 45,591.20 45,612.97 45,517.55 45,517.55 0.0K
08:10 45,509.18 45,564.42 45,482.40 45,534.27 0.0K
08:15 45,517.53 45,522.56 45,430.48 45,430.48 0.0K
08:20 45,438.85 45,484.06 45,438.85 45,450.57 0.0K
08:25 45,442.20 45,458.94 45,398.67 45,410.39 0.0K
08:30 45,450.57 45,450.57 45,298.23 45,298.23 0.0K
08:35 45,323.34 45,370.21 45,323.34 45,358.48 0.0K
08:40 45,350.10 45,398.65 45,350.10 45,373.54 0.0K
08:45 45,370.19 45,378.56 45,350.10 45,376.88 0.0K
08:50 45,376.88 45,402.00 45,376.88 45,398.65 0.0K
08:55 45,405.34 45,417.06 45,388.60 45,396.97 0.0K
09:00 45,396.97 45,442.18 45,393.63 45,408.69 0.0K
09:05 45,417.06 45,417.06 45,328.33 45,341.73 0.0K
09:10 45,333.36 45,341.73 45,318.30 45,336.70 0.0K
09:15 45,321.64 45,356.79 45,321.64 45,340.05 0.0K
09:20 45,331.68 45,412.03 45,331.68 45,412.03 0.0K
09:25 45,403.66 45,443.84 45,403.66 45,443.84 0.0K
09:30 45,417.06 45,445.52 45,396.97 45,445.52 0.0K
09:35 45,462.27 45,509.14 45,462.27 45,500.76 0.0K
09:40 45,484.02 45,497.42 45,463.93 45,470.62 0.0K
09:45 45,443.84 45,514.16 45,443.84 45,514.16 0.0K
09:50 45,505.79 45,505.79 45,450.55 45,470.64 0.0K
09:55 45,467.30 45,467.30 45,450.55 45,458.92 0.0K
10:00 45,438.83 45,438.83 45,400.34 45,412.05 0.0K
10:05 45,403.68 45,403.68 45,355.13 45,383.59 0.0K
10:10 45,366.85 45,383.59 45,366.85 45,378.56 0.0K
10:15 45,370.19 45,370.19 45,345.08 45,345.08 0.0K
10:20 45,353.45 45,353.45 45,333.36 45,333.36 0.0K
10:25 45,341.73 45,358.48 45,340.07 45,340.07 0.0K
10:30 45,331.70 45,356.81 45,331.70 45,356.81 0.0K
10:35 45,348.44 45,363.52 45,338.41 45,363.52 0.0K
10:40 45,370.21 45,412.07 45,370.21 45,412.07 0.0K
10:45 45,428.82 45,460.63 45,428.82 45,443.88 0.0K
10:50 45,435.51 45,435.51 45,415.42 45,427.14 0.0K
10:55 45,435.51 45,443.88 45,427.14 45,435.51 0.0K
11:00 45,427.14 45,447.23 45,405.36 45,405.36 0.0K
11:05 45,408.71 45,450.57 45,408.71 45,442.20 0.0K
11:10 45,433.83 45,433.83 45,423.77 45,423.77 0.0K
11:15 45,420.43 45,420.43 45,365.19 45,403.70 0.0K
11:20 45,400.36 45,400.36 45,385.30 45,385.30 0.0K
11:25 45,376.92 45,376.92 45,345.12 45,348.46 0.0K
11:30 45,351.81 45,365.21 45,348.46 45,353.49 0.0K
11:35 45,345.12 45,381.95 45,345.12 45,381.95 0.0K
11:40 45,378.61 45,378.61 45,378.61 45,378.61 0.0K
11:45 45,386.98 45,392.01 45,363.54 45,363.54 0.0K
11:50 45,371.92 45,413.78 45,368.57 45,413.78 0.0K
11:55 45,438.89 45,438.89 45,403.74 45,403.74 0.0K
12:00 45,412.12 45,412.12 45,380.31 45,380.31 0.0K
12:05 45,360.22 45,360.22 45,320.04 45,320.04 0.0K
12:10 45,304.98 45,311.67 45,284.89 45,311.67 0.0K
12:15 45,303.30 45,315.01 45,303.30 45,315.01 0.0K
12:20 45,330.07 45,330.07 45,330.07 45,330.07 0.0K
12:25 45,355.19 45,355.19 45,338.45 45,341.79 0.0K
12:30 45,333.42 45,341.79 45,316.67 45,316.67 0.0K
12:35 45,313.33 45,313.33 45,266.46 45,266.46 0.0K
12:40 45,263.12 45,278.18 45,263.12 45,278.18 0.0K
12:45 45,281.52 45,345.14 45,278.18 45,345.14 0.0K
12:50 45,353.51 45,361.88 45,353.51 45,361.88 0.0K
12:55 45,345.14 45,350.16 45,325.05 45,333.42 0.0K
13:00 45,343.45 45,392.01 45,331.74 45,392.01 0.0K
13:05 45,383.63 45,383.63 45,375.26 45,375.26 0.0K
13:10 45,392.01 45,392.01 45,383.63 45,386.98 0.0K
13:15 45,403.72 45,403.72 45,345.14 45,360.20 0.0K
13:20 45,368.57 45,376.94 45,360.20 45,368.57 0.0K
13:25 45,386.98 45,410.41 45,386.98 45,393.67 0.0K
13:30 45,402.04 45,450.59 45,390.32 45,450.59 0.0K
13:35 45,450.59 45,475.71 45,450.59 45,475.71 0.0K
13:40 45,479.05 45,485.74 45,479.05 45,485.74 0.0K
13:45 45,474.03 45,474.03 45,402.04 45,402.04 0.0K
13:50 45,410.41 45,413.76 45,385.30 45,385.30 0.0K
13:55 45,388.64 45,417.10 45,388.64 45,413.76 0.0K
14:00 45,405.38 45,447.25 45,405.38 45,423.81 0.0K
14:05 45,440.56 45,452.27 45,440.56 45,452.27 0.0K
14:10 45,443.90 45,465.67 45,440.56 45,457.30 0.0K
14:15 45,448.93 45,460.65 45,448.93 45,452.27 0.0K
14:20 45,448.93 45,448.93 45,418.81 45,418.81 0.0K
14:25 45,427.18 45,428.84 45,410.43 45,428.84 0.0K
14:30 45,412.09 45,500.85 45,408.75 45,420.49 0.0K
14:35 45,392.03 45,427.18 45,378.63 45,407.09 0.0K
14:40 45,398.72 45,398.72 45,279.84 45,286.55 0.0K
14:45 45,278.18 45,289.90 45,117.44 45,184.42 0.0K
14:50 45,164.33 45,164.33 45,087.32 45,124.15 0.0K
14:55 45,095.69 45,095.69 44,995.26 45,032.10 0.0K
15:00 45,012.01 45,012.01 44,946.71 44,968.46 0.0K
15:05 44,976.83 45,013.67 44,943.34 45,005.30 0.0K
15:10 44,996.92 45,057.19 44,968.46 44,971.81 0.0K
15:15 44,980.18 45,053.85 44,955.06 45,053.85 0.0K
15:20 45,073.94 45,097.37 45,057.19 45,057.19 0.0K
15:25 45,032.08 45,065.57 45,023.70 45,057.19 0.0K
15:30 45,048.82 45,070.59 45,042.13 45,062.22 0.0K
15:35 45,070.59 45,129.18 45,062.22 45,129.18 0.0K
15:40 45,137.55 45,212.88 45,125.83 45,212.88 0.0K
15:45 45,221.25 45,224.60 45,171.02 45,199.48 0.0K
15:50 45,179.39 45,187.76 45,162.65 45,176.05 0.0K
15:55 45,172.70 45,176.07 45,155.98 45,176.07 0.0K
16:00 45,139.23 45,164.35 45,114.12 45,122.49 0.0K
16:05 45,122.49 45,167.70 45,122.49 45,155.98 0.0K
16:10 45,147.61 45,164.35 45,122.49 45,127.52 0.0K
16:15 45,135.89 45,155.98 45,125.85 45,142.60 0.0K
16:20 45,139.25 45,157.66 45,137.57 45,149.29 0.0K
16:25 45,145.94 45,174.41 45,142.60 45,154.32 0.0K
16:35 45,184.42 45,184.42 45,184.42 45,184.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available