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 43,484.87 43,484.87 43,159.56 43,191.40 0.0K
08:05 43,184.96 43,229.69 43,171.25 43,214.78 0.0K
08:10 43,206.31 43,246.62 43,194.62 43,244.60 0.0K
08:15 43,261.53 43,278.46 43,169.23 43,234.93 0.0K
08:20 43,243.40 43,276.44 43,209.54 43,276.44 0.0K
08:25 43,267.98 43,307.09 43,227.29 43,227.29 0.0K
08:30 43,230.51 43,326.86 43,230.51 43,318.39 0.0K
08:35 43,326.86 43,330.08 43,304.68 43,304.68 0.0K
08:40 43,313.15 43,346.19 43,293.00 43,296.22 0.0K
08:45 43,299.44 43,333.30 43,268.42 43,268.42 0.0K
08:50 43,271.64 43,344.99 43,271.64 43,341.77 0.0K
08:55 43,350.24 43,378.86 43,323.64 43,323.64 0.0K
09:00 43,335.33 43,335.33 43,303.48 43,319.21 0.0K
09:05 43,322.44 43,322.44 43,295.02 43,295.02 0.0K
09:10 43,298.24 43,328.88 43,273.66 43,328.88 0.0K
09:15 43,337.35 43,363.95 43,328.88 43,357.50 0.0K
09:20 43,349.04 43,349.04 43,300.26 43,302.28 0.0K
09:25 43,305.50 43,322.44 43,265.20 43,268.42 0.0K
09:30 43,276.88 43,285.35 43,259.95 43,259.95 0.0K
09:35 43,251.49 43,271.64 43,245.04 43,263.17 0.0K
09:40 43,256.73 43,274.86 43,256.73 43,274.86 0.0K
09:45 43,278.08 43,303.48 43,278.08 43,291.79 0.0K
09:50 43,300.26 43,330.08 43,291.79 43,326.86 0.0K
09:55 43,320.42 43,386.50 43,320.42 43,386.50 0.0K
10:00 43,394.97 43,438.50 43,394.97 43,426.81 0.0K
10:05 43,435.28 43,450.19 43,425.61 43,425.61 0.0K
10:10 43,448.99 43,475.59 43,445.77 43,462.70 0.0K
10:15 43,465.92 43,482.85 43,447.79 43,456.25 0.0K
10:20 43,447.79 43,447.79 43,409.50 43,409.50 0.0K
10:25 43,401.03 43,434.90 43,401.03 43,417.97 0.0K
10:30 43,421.19 43,424.41 43,387.32 43,395.79 0.0K
10:35 43,412.72 43,428.83 43,412.72 43,425.61 0.0K
10:40 43,442.54 43,459.48 43,442.54 43,451.01 0.0K
10:45 43,439.32 43,462.70 43,439.32 43,462.70 0.0K
10:50 43,471.16 43,489.30 43,467.94 43,489.30 0.0K
10:55 43,480.83 43,482.85 43,465.92 43,482.85 0.0K
11:00 43,491.32 43,511.47 43,491.32 43,508.25 0.0K
11:05 43,505.03 43,505.03 43,478.43 43,486.89 0.0K
11:10 43,501.81 43,501.81 43,481.65 43,481.65 0.0K
11:15 43,513.49 43,513.49 43,505.03 43,505.03 0.0K
11:20 43,513.49 43,513.49 43,513.49 43,513.49 0.0K
11:25 43,516.72 43,516.72 43,508.25 43,508.25 0.0K
11:30 43,499.78 43,525.18 43,499.78 43,525.18 0.0K
11:35 43,542.11 43,542.11 43,525.18 43,531.63 0.0K
11:40 43,534.85 43,534.85 43,503.01 43,503.01 0.0K
11:45 43,494.54 43,494.54 43,482.85 43,482.85 0.0K
11:50 43,479.63 43,488.10 43,467.94 43,488.10 0.0K
11:55 43,493.34 43,493.34 43,484.87 43,484.87 0.0K
12:00 43,488.10 43,518.74 43,481.65 43,518.74 0.0K
12:05 43,518.74 43,545.34 43,507.05 43,507.05 0.0K
12:10 43,515.52 43,530.43 43,507.05 43,515.52 0.0K
12:15 43,507.05 43,515.52 43,486.89 43,486.89 0.0K
12:20 43,478.43 43,515.52 43,478.43 43,515.52 0.0K
12:25 43,523.98 43,523.98 43,520.76 43,520.76 0.0K
12:30 43,512.29 43,529.23 43,512.29 43,529.23 0.0K
12:35 43,520.76 43,535.67 43,520.76 43,523.98 0.0K
12:40 43,527.20 43,527.20 43,523.98 43,523.98 0.0K
12:45 43,527.20 43,530.43 43,521.96 43,521.96 0.0K
12:50 43,530.43 43,530.43 43,512.29 43,512.29 0.0K
12:55 43,503.83 43,510.27 43,503.83 43,510.27 0.0K
13:00 43,518.74 43,521.96 43,518.74 43,521.96 0.0K
13:05 43,542.11 43,548.56 43,536.87 43,548.56 0.0K
13:10 43,545.34 43,545.34 43,496.56 43,496.56 0.0K
13:15 43,490.12 43,513.49 43,481.65 43,513.49 0.0K
13:20 43,496.56 43,496.56 43,488.10 43,491.32 0.0K
13:25 43,488.10 43,488.10 43,479.63 43,488.10 0.0K
13:30 43,496.56 43,508.25 43,484.87 43,508.25 0.0K
13:35 43,516.72 43,516.72 43,508.25 43,508.25 0.0K
13:40 43,514.69 43,555.00 43,514.69 43,546.54 0.0K
13:45 43,555.00 43,555.00 43,519.94 43,519.94 0.0K
13:50 43,526.38 43,536.05 43,519.94 43,536.05 0.0K
13:55 43,539.27 43,539.27 43,539.27 43,539.27 0.0K
14:00 43,530.81 43,542.49 43,508.25 43,528.40 0.0K
14:05 43,536.87 43,557.03 43,528.40 43,528.40 0.0K
14:15 43,531.63 43,531.63 43,514.69 43,514.69 0.0K
14:20 43,543.32 43,555.00 43,534.85 43,534.85 0.0K
14:25 43,531.63 43,556.20 43,525.18 43,539.27 0.0K
14:30 43,539.27 43,665.44 43,539.27 43,633.60 0.0K
14:35 43,625.13 43,628.36 43,602.96 43,619.89 0.0K
14:40 43,611.42 43,626.33 43,591.27 43,591.27 0.0K
14:45 43,591.27 43,606.18 43,567.07 43,567.07 0.0K
14:50 43,563.85 43,625.13 43,545.72 43,579.58 0.0K
14:55 43,571.12 43,579.58 43,545.72 43,565.87 0.0K
15:00 43,557.41 43,577.56 43,557.41 43,574.34 0.0K
15:05 43,574.34 43,574.34 43,550.96 43,559.43 0.0K
15:10 43,567.89 43,579.58 43,550.96 43,579.58 0.0K
15:15 43,571.12 43,590.07 43,546.54 43,546.54 0.0K
15:20 43,555.00 43,558.23 43,529.61 43,546.54 0.0K
15:25 43,555.00 43,561.45 43,538.07 43,538.07 0.0K
15:30 43,541.29 43,541.29 43,506.23 43,523.16 0.0K
15:35 43,534.85 43,564.67 43,534.85 43,564.67 0.0K
15:40 43,573.14 43,598.53 43,573.14 43,578.38 0.0K
15:45 43,578.38 43,596.51 43,569.91 43,588.05 0.0K
15:50 43,579.58 43,614.65 43,579.58 43,606.18 0.0K
15:55 43,602.96 43,606.18 43,572.32 43,575.54 0.0K
16:00 43,563.85 43,602.14 43,555.38 43,602.14 0.0K
16:05 43,611.80 43,611.80 43,556.58 43,568.27 0.0K
16:10 43,571.50 43,591.65 43,563.03 43,588.43 0.0K
16:15 43,579.96 43,579.96 43,548.12 43,548.12 0.0K
16:20 43,556.58 43,563.03 43,539.65 43,539.65 0.0K
16:25 43,531.19 43,563.03 43,531.19 43,563.03 0.0K
16:35 43,587.23 43,587.23 43,587.23 43,587.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available