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 42,920.29 43,467.68 42,920.29 43,426.55 0.0K
08:05 43,411.64 43,411.64 43,241.94 43,258.87 0.0K
08:10 43,267.34 43,267.34 43,160.50 43,183.88 0.0K
08:15 43,183.88 43,192.34 43,095.99 43,118.17 0.0K
08:20 43,109.70 43,178.63 43,109.70 43,133.08 0.0K
08:25 43,141.55 43,141.55 43,078.68 43,078.68 0.0K
08:30 43,087.15 43,120.19 43,057.33 43,120.19 0.0K
08:35 43,123.41 43,123.41 43,076.66 43,088.35 0.0K
08:40 43,062.95 43,062.95 43,002.49 43,019.42 0.0K
08:45 43,014.18 43,068.19 43,005.71 43,068.19 0.0K
08:50 43,076.66 43,095.61 43,070.22 43,087.15 0.0K
08:55 43,095.61 43,095.61 43,087.15 43,087.15 0.0K
09:00 43,129.48 43,129.48 43,063.77 43,095.61 0.0K
09:05 43,087.15 43,093.59 43,050.06 43,063.77 0.0K
09:10 43,055.30 43,104.08 43,055.30 43,087.15 0.0K
09:15 43,104.08 43,104.08 43,048.86 43,072.24 0.0K
09:20 43,080.70 43,080.70 43,026.68 43,035.15 0.0K
09:25 43,043.62 43,043.62 43,018.22 43,029.91 0.0K
09:30 43,021.44 43,021.44 43,021.44 43,021.44 0.0K
09:35 43,029.91 43,046.84 43,026.68 43,046.84 0.0K
09:40 43,063.77 43,078.68 43,036.35 43,036.35 0.0K
09:45 43,044.82 43,056.51 43,044.82 43,048.04 0.0K
09:50 43,051.26 43,064.15 43,020.62 43,020.62 0.0K
09:55 43,012.15 43,012.15 42,986.76 42,992.00 0.0K
10:00 42,983.53 42,983.53 42,914.60 42,914.60 0.0K
10:05 42,914.60 42,931.54 42,885.98 42,931.54 0.0K
10:10 42,928.31 42,953.71 42,928.31 42,953.71 0.0K
10:15 42,960.16 42,960.16 42,913.40 42,913.40 0.0K
10:20 42,921.87 42,945.25 42,913.40 42,945.25 0.0K
10:25 42,948.47 42,962.18 42,936.78 42,962.18 0.0K
10:30 42,970.64 42,970.64 42,942.02 42,942.02 0.0K
10:35 42,938.80 42,979.11 42,938.80 42,979.11 0.0K
10:40 42,970.64 43,000.47 42,970.64 42,992.00 0.0K
10:45 42,995.22 43,006.91 42,986.76 42,995.22 0.0K
10:50 43,003.69 43,010.13 43,001.67 43,001.67 0.0K
10:55 43,004.89 43,013.35 42,999.64 43,010.13 0.0K
11:00 43,013.35 43,038.75 43,010.13 43,038.75 0.0K
11:05 43,030.29 43,030.29 43,001.67 43,010.13 0.0K
11:10 43,018.60 43,035.53 43,018.60 43,027.06 0.0K
11:15 43,018.60 43,018.60 43,015.38 43,015.38 0.0K
11:20 43,006.91 43,028.27 43,006.91 43,019.80 0.0K
11:25 43,028.27 43,028.27 43,028.27 43,028.27 0.0K
11:30 43,019.80 43,078.24 43,019.80 43,052.84 0.0K
11:35 43,061.31 43,081.46 43,061.31 43,081.46 0.0K
11:40 43,061.31 43,086.71 43,061.31 43,069.78 0.0K
11:45 43,078.24 43,101.62 43,078.24 43,101.62 0.0K
11:50 43,110.08 43,130.24 43,067.75 43,130.24 0.0K
11:55 43,133.46 43,148.37 43,124.99 43,145.15 0.0K
12:00 43,136.68 43,148.37 43,114.51 43,136.68 0.0K
12:05 43,128.22 43,128.22 43,091.13 43,108.06 0.0K
12:10 43,093.15 43,096.37 43,079.44 43,079.44 0.0K
12:15 43,087.91 43,096.37 43,079.44 43,096.37 0.0K
12:20 43,099.60 43,099.60 43,067.75 43,067.75 0.0K
12:25 43,076.22 43,096.37 43,076.22 43,087.91 0.0K
12:30 43,079.44 43,111.28 43,077.42 43,085.89 0.0K
12:35 43,068.95 43,085.89 43,065.73 43,074.20 0.0K
12:40 43,065.73 43,077.42 43,065.73 43,074.20 0.0K
12:45 43,065.73 43,095.55 43,048.80 43,095.55 0.0K
12:50 43,095.55 43,100.80 43,092.33 43,100.80 0.0K
12:55 43,092.33 43,097.58 43,049.62 43,049.62 0.0K
13:00 43,041.15 43,041.15 42,985.93 42,985.93 0.0K
13:05 42,977.47 42,985.93 42,977.47 42,985.93 0.0K
13:10 42,994.40 42,994.40 42,974.25 42,982.71 0.0K
13:15 42,997.62 43,002.87 42,982.71 42,982.71 0.0K
13:20 42,974.25 42,974.25 42,950.87 42,950.87 0.0K
13:25 42,954.09 42,985.93 42,954.09 42,974.25 0.0K
13:30 42,989.16 43,000.85 42,985.93 42,997.62 0.0K
13:35 43,006.09 43,052.84 43,006.09 43,052.84 0.0K
13:40 43,044.38 43,087.91 43,044.38 43,087.91 0.0K
13:45 43,079.44 43,079.44 43,073.00 43,076.22 0.0K
13:50 43,087.91 43,093.15 43,067.75 43,073.00 0.0K
13:55 43,081.46 43,081.46 43,064.53 43,064.53 0.0K
14:00 43,067.75 43,070.98 43,064.53 43,067.75 0.0K
14:05 43,076.22 43,076.22 43,050.82 43,070.98 0.0K
14:10 43,079.44 43,104.02 43,079.44 43,095.55 0.0K
14:15 43,104.02 43,107.24 43,095.55 43,098.78 0.0K
14:20 43,107.24 43,147.55 43,107.24 43,130.62 0.0K
14:25 43,130.62 43,137.06 43,068.13 43,118.93 0.0K
14:30 43,156.02 43,156.02 42,887.94 42,941.96 0.0K
14:35 42,950.43 43,097.96 42,937.92 42,989.92 0.0K
14:40 42,989.92 42,998.38 42,888.32 42,902.03 0.0K
14:45 42,876.64 42,876.64 42,674.27 42,674.27 0.0K
14:50 42,640.41 42,775.04 42,640.41 42,754.89 0.0K
14:55 42,763.35 42,822.62 42,731.51 42,822.62 0.0K
15:00 42,822.62 42,910.50 42,805.69 42,805.69 0.0K
15:05 42,805.69 42,805.69 42,677.49 42,680.72 0.0K
15:10 42,672.25 42,769.80 42,672.25 42,761.33 0.0K
15:15 42,752.87 42,817.37 42,717.80 42,817.37 0.0K
15:20 42,808.91 42,817.37 42,768.60 42,771.82 0.0K
15:25 42,780.29 42,866.15 42,771.82 42,857.68 0.0K
15:30 42,874.61 42,965.72 42,874.61 42,931.86 0.0K
15:35 42,923.39 42,933.88 42,893.57 42,902.03 0.0K
15:40 42,908.48 42,950.81 42,900.01 42,933.88 0.0K
15:45 42,925.41 43,018.92 42,925.41 43,007.23 0.0K
15:50 43,004.01 43,012.47 42,966.92 42,978.61 0.0K
15:55 42,970.14 43,024.16 42,958.45 42,992.32 0.0K
16:00 43,000.79 43,000.79 42,940.32 42,983.85 0.0K
16:05 42,992.32 43,029.41 42,980.63 43,020.94 0.0K
16:10 43,024.16 43,024.16 42,980.63 42,980.63 0.0K
16:15 42,980.63 43,032.63 42,972.16 42,992.32 0.0K
16:20 43,000.79 43,089.87 43,000.79 43,035.85 0.0K
16:25 43,027.38 43,044.32 42,992.32 42,992.32 0.0K
16:35 43,048.36 43,048.36 43,048.36 43,048.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available