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 44,061.19 44,061.19 43,947.09 44,030.93 0.0K
08:05 44,047.86 44,081.72 43,970.46 43,972.48 0.0K
08:10 43,969.26 43,979.75 43,905.58 43,922.51 0.0K
08:15 43,919.29 43,936.22 43,787.87 43,804.80 0.0K
08:20 43,813.27 43,869.31 43,798.36 43,864.07 0.0K
08:25 43,872.53 43,901.15 43,850.36 43,875.75 0.0K
08:30 43,867.29 43,867.29 43,799.56 43,828.18 0.0K
08:35 43,819.71 43,880.18 43,799.56 43,880.18 0.0K
08:40 43,888.64 43,954.35 43,863.25 43,923.71 0.0K
08:45 43,932.18 43,932.18 43,891.87 43,907.60 0.0K
08:50 43,899.13 43,919.29 43,875.75 43,899.13 0.0K
08:55 43,905.58 43,914.04 43,863.25 43,876.96 0.0K
09:00 43,876.96 43,966.04 43,868.49 43,905.58 0.0K
09:05 43,914.04 43,939.44 43,914.04 43,939.44 0.0K
09:10 43,930.97 43,930.97 43,895.91 43,927.75 0.0K
09:15 43,936.22 43,944.68 43,885.42 43,888.64 0.0K
09:20 43,897.11 43,932.18 43,880.18 43,923.71 0.0K
09:25 43,920.49 43,958.77 43,920.49 43,958.77 0.0K
09:30 43,967.24 43,990.62 43,941.84 43,947.09 0.0K
09:35 43,943.86 43,962.00 43,930.15 43,962.00 0.0K
09:40 43,970.46 43,976.91 43,959.98 43,959.98 0.0K
09:45 43,951.51 43,959.98 43,951.51 43,951.51 0.0K
09:50 43,959.98 43,968.44 43,951.51 43,951.51 0.0K
09:55 43,954.73 44,040.59 43,954.73 44,040.59 0.0K
10:00 44,043.82 44,047.04 44,015.19 44,015.19 0.0K
10:05 44,011.97 44,011.97 43,988.60 43,988.60 0.0K
10:10 43,985.37 43,988.60 43,968.44 43,971.66 0.0K
10:15 43,980.13 43,980.13 43,956.75 43,959.98 0.0K
10:20 43,968.44 43,980.13 43,968.44 43,980.13 0.0K
10:25 43,997.06 43,997.06 43,958.77 43,970.46 0.0K
10:30 43,978.93 43,982.15 43,965.22 43,965.22 0.0K
10:35 43,973.69 43,973.69 43,906.78 43,906.78 0.0K
10:40 43,915.24 43,987.39 43,915.24 43,978.93 0.0K
10:45 43,967.24 43,967.24 43,958.77 43,958.77 0.0K
10:50 43,967.24 43,987.39 43,967.24 43,987.39 0.0K
10:55 43,978.93 43,987.39 43,958.77 43,987.39 0.0K
11:00 43,978.93 43,987.39 43,964.02 43,984.17 0.0K
11:05 43,975.71 44,021.26 43,975.71 43,978.93 0.0K
11:10 43,987.39 44,007.55 43,987.39 44,007.55 0.0K
11:15 44,016.02 44,024.48 44,012.79 44,016.02 0.0K
11:20 44,024.48 44,032.95 44,024.48 44,026.50 0.0K
11:25 44,034.97 44,034.97 44,028.52 44,034.97 0.0K
11:30 44,043.44 44,043.44 44,043.44 44,043.44 0.0K
11:35 44,051.90 44,051.90 44,026.50 44,041.41 0.0K
11:40 44,038.19 44,070.03 44,038.19 44,041.41 0.0K
11:45 44,032.95 44,036.17 44,029.73 44,036.17 0.0K
11:50 44,032.95 44,079.70 44,027.70 44,079.70 0.0K
11:55 44,088.17 44,096.63 44,073.26 44,076.48 0.0K
12:00 44,068.01 44,093.41 44,064.79 44,093.41 0.0K
12:05 44,084.95 44,084.95 44,036.17 44,051.08 0.0K
12:10 44,042.61 44,042.61 44,034.15 44,034.15 0.0K
12:15 44,042.61 44,051.08 44,036.17 44,042.61 0.0K
12:20 44,051.08 44,051.08 44,051.08 44,051.08 0.0K
12:25 44,042.61 44,057.53 44,034.15 44,049.06 0.0K
12:30 44,057.53 44,086.15 44,057.53 44,086.15 0.0K
12:35 44,077.68 44,077.68 44,042.61 44,042.61 0.0K
12:40 44,027.70 44,027.70 44,007.55 44,016.02 0.0K
12:45 44,012.79 44,012.79 43,987.39 44,007.55 0.0K
12:50 44,016.02 44,024.48 44,016.02 44,016.02 0.0K
12:55 44,025.68 44,051.08 44,024.48 44,024.48 0.0K
13:00 44,036.17 44,051.08 44,036.17 44,042.61 0.0K
13:05 44,045.84 44,060.75 44,045.84 44,060.75 0.0K
13:10 44,052.28 44,052.28 44,028.90 44,028.90 0.0K
13:15 44,020.44 44,020.44 44,005.53 44,008.75 0.0K
13:20 44,000.28 44,000.28 43,988.60 43,997.06 0.0K
13:25 44,005.53 44,055.50 44,005.53 44,032.13 0.0K
13:30 44,023.66 44,023.66 43,993.84 43,997.06 0.0K
13:35 43,988.60 43,988.60 43,951.51 43,951.51 0.0K
13:40 43,951.51 43,978.11 43,951.51 43,978.11 0.0K
13:45 43,957.95 43,969.64 43,929.33 43,966.42 0.0K
13:50 43,972.86 43,999.46 43,972.86 43,996.24 0.0K
13:55 43,987.78 43,987.78 43,959.15 43,959.15 0.0K
14:00 43,950.69 43,997.44 43,950.69 43,988.98 0.0K
14:05 43,980.51 43,980.51 43,953.91 43,953.91 0.0K
14:10 43,962.38 43,962.38 43,936.98 43,945.44 0.0K
14:15 43,951.89 43,968.82 43,951.89 43,968.82 0.0K
14:20 43,982.53 44,015.58 43,980.51 44,012.35 0.0K
14:25 44,020.82 44,079.26 44,003.89 44,079.26 0.0K
14:30 44,101.44 44,101.44 44,035.73 44,061.13 0.0K
14:35 44,101.44 44,130.06 44,081.28 44,089.75 0.0K
14:40 44,081.28 44,116.35 44,081.28 44,102.64 0.0K
14:45 44,102.64 44,105.86 44,063.53 44,063.53 0.0K
14:50 44,060.31 44,060.31 43,953.09 43,953.09 0.0K
14:55 43,970.02 43,970.02 43,890.61 43,907.54 0.0K
15:00 43,912.78 43,926.49 43,857.56 43,926.49 0.0K
15:05 43,918.03 43,961.56 43,909.56 43,956.31 0.0K
15:10 43,944.62 43,974.45 43,907.54 43,922.45 0.0K
15:15 43,928.89 43,928.89 43,899.07 43,907.54 0.0K
15:20 43,899.07 43,910.76 43,828.12 43,845.05 0.0K
15:25 43,836.59 43,839.81 43,802.72 43,839.81 0.0K
15:30 43,822.88 43,822.88 43,745.48 43,779.35 0.0K
15:35 43,787.81 43,791.03 43,748.70 43,748.70 0.0K
15:40 43,765.64 43,785.79 43,693.48 43,701.95 0.0K
15:45 43,701.95 43,701.95 43,627.78 43,668.09 0.0K
15:50 43,676.55 43,685.02 43,608.82 43,608.82 0.0K
15:55 43,591.89 43,600.36 43,573.76 43,585.45 0.0K
16:00 43,593.91 43,602.38 43,519.74 43,536.67 0.0K
16:05 43,545.14 43,610.84 43,545.14 43,593.91 0.0K
16:10 43,585.45 43,585.45 43,482.65 43,482.65 0.0K
16:15 43,474.19 43,494.34 43,442.34 43,442.34 0.0K
16:20 43,435.90 43,496.36 43,418.97 43,496.36 0.0K
16:25 43,504.83 43,524.98 43,489.92 43,513.29 0.0K
16:35 43,569.33 43,569.33 43,569.33 43,569.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available