FTSE 350 Tobacco TR

TRINMX451030
🏛️ uk →
43,587.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 43,569.33 43,569.33 43,401.21 43,490.30 0.0K
08:05 43,493.52 43,527.38 43,439.50 43,518.92 0.0K
08:10 43,525.36 43,542.29 43,457.63 43,457.63 0.0K
08:15 43,474.57 43,510.45 43,453.21 43,510.45 0.0K
08:20 43,501.99 43,501.99 43,412.90 43,412.90 0.0K
08:25 43,404.44 43,455.23 43,392.75 43,406.46 0.0K
08:30 43,414.92 43,414.92 43,347.19 43,377.84 0.0K
08:35 43,381.06 43,453.21 43,364.13 43,453.21 0.0K
08:40 43,444.74 43,497.56 43,444.74 43,497.56 0.0K
08:45 43,489.10 43,489.10 43,453.21 43,461.68 0.0K
08:50 43,470.14 43,498.76 43,470.14 43,475.39 0.0K
08:55 43,492.32 43,500.79 43,474.19 43,474.19 0.0K
09:00 43,482.65 43,482.65 43,383.90 43,400.83 0.0K
09:05 43,409.30 43,415.74 43,390.35 43,415.74 0.0K
09:10 43,407.28 43,418.97 43,370.19 43,387.12 0.0K
09:15 43,395.59 43,407.28 43,395.59 43,404.06 0.0K
09:20 43,395.59 43,395.59 43,395.59 43,395.59 0.0K
09:25 43,404.06 43,422.19 43,404.06 43,416.94 0.0K
09:30 43,459.28 43,500.79 43,459.28 43,492.32 0.0K
09:35 43,483.85 43,483.85 43,405.26 43,413.72 0.0K
09:40 43,405.26 43,416.94 43,379.86 43,413.72 0.0K
09:45 43,416.94 43,425.41 43,396.79 43,406.46 0.0K
09:50 43,397.99 43,397.99 43,374.61 43,374.61 0.0K
09:55 43,366.15 43,403.23 43,366.15 43,403.23 0.0K
10:00 43,411.70 43,418.15 43,397.99 43,409.68 0.0K
10:05 43,409.68 43,409.68 43,305.68 43,314.15 0.0K
10:10 43,307.71 43,324.64 43,299.24 43,322.62 0.0K
10:15 43,331.08 43,342.77 43,322.62 43,334.31 0.0K
10:20 43,317.37 43,325.84 43,288.75 43,305.68 0.0K
10:25 43,308.91 43,337.53 43,300.44 43,334.31 0.0K
10:30 43,325.84 43,359.70 43,325.84 43,342.77 0.0K
10:35 43,334.31 43,337.53 43,325.84 43,332.28 0.0K
10:40 43,325.84 43,325.84 43,308.91 43,314.15 0.0K
10:45 43,305.68 43,316.17 43,305.68 43,316.17 0.0K
10:50 43,312.95 43,312.95 43,287.55 43,287.55 0.0K
10:55 43,279.09 43,279.09 43,258.93 43,258.93 0.0K
11:00 43,235.55 43,244.02 43,229.11 43,229.11 0.0K
11:05 43,220.64 43,220.64 43,186.78 43,186.78 0.0K
11:10 43,213.38 43,233.53 43,213.38 43,233.53 0.0K
11:15 43,250.47 43,275.86 43,247.24 43,255.71 0.0K
11:20 43,267.40 43,267.40 43,218.62 43,218.62 0.0K
11:25 43,210.16 43,238.78 43,204.91 43,238.78 0.0K
11:30 43,238.78 43,242.00 43,218.62 43,218.62 0.0K
11:35 43,210.16 43,210.16 43,169.85 43,184.76 0.0K
11:40 43,187.98 43,199.67 43,187.98 43,199.67 0.0K
11:45 43,182.74 43,194.42 43,182.74 43,194.42 0.0K
11:50 43,191.20 43,208.13 43,187.98 43,199.67 0.0K
11:55 43,208.13 43,233.53 43,208.13 43,228.29 0.0K
12:00 43,245.22 43,245.22 43,227.09 43,227.09 0.0K
12:05 43,238.78 43,244.02 43,186.78 43,186.78 0.0K
12:10 43,190.00 43,206.93 43,190.00 43,206.93 0.0K
12:15 43,210.16 43,230.31 43,210.16 43,223.87 0.0K
12:20 43,215.40 43,223.87 43,198.47 43,198.47 0.0K
12:25 43,190.00 43,204.91 43,190.00 43,204.91 0.0K
12:30 43,196.45 43,196.45 43,181.54 43,193.22 0.0K
12:35 43,201.69 43,201.69 43,159.36 43,167.83 0.0K
12:40 43,150.89 43,159.36 43,150.89 43,150.89 0.0K
12:45 43,159.36 43,159.36 43,135.98 43,135.98 0.0K
12:50 43,127.52 43,139.21 43,102.12 43,130.74 0.0K
12:55 43,139.21 43,139.21 43,105.34 43,137.18 0.0K
13:00 43,133.96 43,165.80 43,133.96 43,157.34 0.0K
13:05 43,152.09 43,167.01 43,143.63 43,157.34 0.0K
13:10 43,148.87 43,148.87 43,127.52 43,127.52 0.0K
13:15 43,135.98 43,135.98 43,119.05 43,119.05 0.0K
13:20 43,127.52 43,204.91 43,127.52 43,179.51 0.0K
13:25 43,187.98 43,191.20 43,184.76 43,184.76 0.0K
13:30 43,176.29 43,191.20 43,157.34 43,157.34 0.0K
13:35 43,150.89 43,197.65 43,150.89 43,197.65 0.0K
13:40 43,200.87 43,209.34 43,145.65 43,197.65 0.0K
13:45 43,206.11 43,214.58 43,206.11 43,214.58 0.0K
13:50 43,223.05 43,229.49 43,223.05 43,226.27 0.0K
13:55 43,217.80 43,232.71 43,217.80 43,232.71 0.0K
14:00 43,235.93 43,244.40 43,226.27 43,226.27 0.0K
14:05 43,234.73 43,241.18 43,224.25 43,224.25 0.0K
14:10 43,241.18 43,244.40 43,210.54 43,230.69 0.0K
14:15 43,239.16 43,256.09 43,239.16 43,247.62 0.0K
14:20 43,256.09 43,267.78 43,233.91 43,245.60 0.0K
14:25 43,242.38 43,250.85 43,216.98 43,250.85 0.0K
14:30 43,262.53 43,262.53 43,140.79 43,150.45 0.0K
14:35 43,165.36 43,275.42 43,145.21 43,246.80 0.0K
14:40 43,258.49 43,258.49 43,125.05 43,133.52 0.0K
14:45 43,141.99 43,184.32 43,137.56 43,137.56 0.0K
14:50 43,129.10 43,223.43 43,129.10 43,200.05 0.0K
14:55 43,203.27 43,218.18 43,166.18 43,172.63 0.0K
15:00 43,189.56 43,193.60 43,122.65 43,168.21 0.0K
15:05 43,164.98 43,164.98 43,072.68 43,092.83 0.0K
15:10 43,064.21 43,118.23 43,057.77 43,066.23 0.0K
15:15 43,074.70 43,086.39 43,037.61 43,037.61 0.0K
15:20 43,046.08 43,094.85 43,046.08 43,086.39 0.0K
15:25 43,066.23 43,096.05 43,064.21 43,096.05 0.0K
15:30 43,104.52 43,127.90 43,075.90 43,127.90 0.0K
15:35 43,131.12 43,139.59 43,071.86 43,080.32 0.0K
15:40 43,071.86 43,071.86 43,010.57 43,010.57 0.0K
15:45 43,019.04 43,054.10 43,000.09 43,033.95 0.0K
15:50 43,025.48 43,033.95 42,981.95 42,981.95 0.0K
15:55 42,998.88 43,010.57 42,961.80 42,987.20 0.0K
16:00 42,978.73 42,978.73 42,929.95 42,938.42 0.0K
16:05 42,929.95 42,955.35 42,901.33 42,955.35 0.0K
16:10 42,961.80 42,970.26 42,887.62 42,887.62 0.0K
16:15 42,896.09 42,907.78 42,884.40 42,884.40 0.0K
16:20 42,875.94 42,875.94 42,822.74 42,846.11 0.0K
16:25 42,854.58 42,886.42 42,834.43 42,883.20 0.0K
16:35 42,920.29 42,920.29 42,920.29 42,920.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available