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 45,184.42 45,184.42 44,873.04 44,894.81 0.0K
08:05 44,898.16 44,898.16 44,633.67 44,692.28 0.0K
08:10 44,717.39 44,874.74 44,717.39 44,844.60 0.0K
08:15 44,847.94 44,931.65 44,847.94 44,924.96 0.0K
08:20 44,908.21 44,914.92 44,844.62 44,847.97 0.0K
08:25 44,822.85 44,831.22 44,747.52 44,747.52 0.0K
08:30 44,750.86 44,779.32 44,707.34 44,779.32 0.0K
08:35 44,787.70 44,811.13 44,754.21 44,754.21 0.0K
08:40 44,762.58 44,817.82 44,762.58 44,794.39 0.0K
08:45 44,797.73 44,826.19 44,787.72 44,787.72 0.0K
08:50 44,779.34 44,779.34 44,747.54 44,767.63 0.0K
08:55 44,760.94 44,769.31 44,744.19 44,752.57 0.0K
09:00 44,744.19 44,744.19 44,657.14 44,657.14 0.0K
09:05 44,640.40 44,640.40 44,591.87 44,611.96 0.0K
09:10 44,603.59 44,640.42 44,603.59 44,615.30 0.0K
09:15 44,635.39 44,647.11 44,635.39 44,645.43 0.0K
09:20 44,653.80 44,662.15 44,637.06 44,653.78 0.0K
09:25 44,698.99 44,722.42 44,693.96 44,705.68 0.0K
09:30 44,729.11 44,732.46 44,729.11 44,729.11 0.0K
09:35 44,737.48 44,749.20 44,737.48 44,740.83 0.0K
09:40 44,781.01 44,802.76 44,772.63 44,796.07 0.0K
09:45 44,787.70 44,794.39 44,745.83 44,745.83 0.0K
09:50 44,739.15 44,742.49 44,722.40 44,725.75 0.0K
09:55 44,709.00 44,729.09 44,700.63 44,725.75 0.0K
10:00 44,714.03 44,714.03 44,685.57 44,685.57 0.0K
10:05 44,693.94 44,693.94 44,647.07 44,658.79 0.0K
10:10 44,678.88 44,682.22 44,653.76 44,653.76 0.0K
10:15 44,645.39 44,645.39 44,615.26 44,615.26 0.0K
10:20 44,623.64 44,632.01 44,615.26 44,623.64 0.0K
10:25 44,615.26 44,615.26 44,575.08 44,591.83 0.0K
10:30 44,583.46 44,618.61 44,575.08 44,615.26 0.0K
10:35 44,623.64 44,626.98 44,615.26 44,626.98 0.0K
10:40 44,623.64 44,667.16 44,623.64 44,623.64 0.0K
10:45 44,647.07 44,647.07 44,601.86 44,610.24 0.0K
10:50 44,603.55 44,610.24 44,586.80 44,601.86 0.0K
10:55 44,610.24 44,682.22 44,610.24 44,657.10 0.0K
11:00 44,653.76 44,657.10 44,638.70 44,638.70 0.0K
11:05 44,642.04 44,642.04 44,583.46 44,603.55 0.0K
11:15 44,596.86 44,601.88 44,573.42 44,585.14 0.0K
11:20 44,576.77 44,621.97 44,576.77 44,596.86 0.0K
11:25 44,605.23 44,628.66 44,605.23 44,628.66 0.0K
11:30 44,632.01 44,667.16 44,632.01 44,663.81 0.0K
11:35 44,638.70 44,638.70 44,626.98 44,626.98 0.0K
11:40 44,620.29 44,620.29 44,608.57 44,616.95 0.0K
11:45 44,608.57 44,608.57 44,596.86 44,596.86 0.0K
11:50 44,588.48 44,596.86 44,576.77 44,588.48 0.0K
11:55 44,608.57 44,628.66 44,595.17 44,603.55 0.0K
12:00 44,595.17 44,623.64 44,595.17 44,623.64 0.0K
12:05 44,632.01 44,640.38 44,628.66 44,633.69 0.0K
12:10 44,630.35 44,630.35 44,593.51 44,595.19 0.0K
12:15 44,603.57 44,623.66 44,598.54 44,598.54 0.0K
12:20 44,591.85 44,603.57 44,591.85 44,603.57 0.0K
12:25 44,606.91 44,606.91 44,583.48 44,590.17 0.0K
12:30 44,593.51 44,618.63 44,590.17 44,618.63 0.0K
12:35 44,615.28 44,621.97 44,615.28 44,621.97 0.0K
12:40 44,613.60 44,613.60 44,585.14 44,596.86 0.0K
12:45 44,606.89 44,633.67 44,606.89 44,633.67 0.0K
12:50 44,630.32 44,630.32 44,611.92 44,618.61 0.0K
12:55 44,615.26 44,626.98 44,606.89 44,623.64 0.0K
13:00 44,626.98 44,626.98 44,615.26 44,615.26 0.0K
13:05 44,606.89 44,606.89 44,560.02 44,560.02 0.0K
13:10 44,563.37 44,571.74 44,563.37 44,571.74 0.0K
13:15 44,575.08 44,583.46 44,566.71 44,583.46 0.0K
13:20 44,580.11 44,595.17 44,563.37 44,595.17 0.0K
13:25 44,588.48 44,603.55 44,588.48 44,603.55 0.0K
13:30 44,611.92 44,635.35 44,611.92 44,613.60 0.0K
13:35 44,616.95 44,628.66 44,616.95 44,620.29 0.0K
13:40 44,611.92 44,611.92 44,590.17 44,590.17 0.0K
13:45 44,581.79 44,581.79 44,573.42 44,573.42 0.0K
13:50 44,570.08 44,578.45 44,561.70 44,561.70 0.0K
13:55 44,558.36 44,575.10 44,549.99 44,575.10 0.0K
14:00 44,583.48 44,583.48 44,543.30 44,543.30 0.0K
14:05 44,518.18 44,570.08 44,518.18 44,528.21 0.0K
14:10 44,524.87 44,581.79 44,524.87 44,581.79 0.0K
14:15 44,573.42 44,573.42 44,561.70 44,561.70 0.0K
14:20 44,570.08 44,610.26 44,570.08 44,598.54 0.0K
14:25 44,590.17 44,645.41 44,590.17 44,637.03 0.0K
14:30 44,603.55 44,642.06 44,526.55 44,628.68 0.0K
14:35 44,620.31 44,678.90 44,571.76 44,678.90 0.0K
14:40 44,682.24 44,690.61 44,633.69 44,645.41 0.0K
14:45 44,653.78 44,698.99 44,645.41 44,682.24 0.0K
14:50 44,673.87 44,702.33 44,662.15 44,702.33 0.0K
14:55 44,698.99 44,702.33 44,678.90 44,693.96 0.0K
15:00 44,690.61 44,735.82 44,690.61 44,707.36 0.0K
15:05 44,715.73 44,752.57 44,712.39 44,714.07 0.0K
15:10 44,725.79 44,729.13 44,692.30 44,720.76 0.0K
15:15 44,729.13 44,729.13 44,670.52 44,678.90 0.0K
15:20 44,670.52 44,670.52 44,625.36 44,633.73 0.0K
15:25 44,633.73 44,640.42 44,601.92 44,601.92 0.0K
15:30 44,610.30 44,611.98 44,573.48 44,591.89 0.0K
15:35 44,600.26 44,643.79 44,600.26 44,627.04 0.0K
15:40 44,635.41 44,635.41 44,606.95 44,606.95 0.0K
15:45 44,603.61 44,606.95 44,583.52 44,596.92 0.0K
15:50 44,593.57 44,658.85 44,580.17 44,658.85 0.0K
15:55 44,667.22 44,710.74 44,667.22 44,670.57 0.0K
16:00 44,667.22 44,690.65 44,652.16 44,677.28 0.0K
16:05 44,668.90 44,668.90 44,637.10 44,642.12 0.0K
16:10 44,645.47 44,647.15 44,617.01 44,638.78 0.0K
16:15 44,630.41 44,630.41 44,601.94 44,627.06 0.0K
16:20 44,638.78 44,645.47 44,622.03 44,633.75 0.0K
16:25 44,633.75 44,648.81 44,628.72 44,647.13 0.0K
16:35 44,650.50 44,650.50 44,650.50 44,650.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available