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 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
2025-09-26 43,484.87 43,665.44 43,151.09 43,587.23 0.0M
2025-09-25 43,048.36 43,769.88 43,048.36 43,484.87 0.0M
2025-09-24 42,920.29 43,467.68 42,640.41 43,048.36 0.0M
2025-09-23 43,569.33 43,569.33 42,822.74 42,920.29 0.0M
2025-09-22 44,061.19 44,130.06 43,418.97 43,569.33 0.0M
2025-09-19 44,300.70 44,734.22 44,061.19 44,061.19 0.0M
2025-09-18 44,673.97 45,005.48 44,141.67 44,300.70 0.0M
2025-09-17 44,650.50 44,948.47 44,461.38 44,673.97 0.0M
2025-09-16 45,184.42 45,184.42 44,518.18 44,650.50 0.0M
2025-09-15 45,499.12 45,731.85 44,943.34 45,184.42 0.0M
2025-09-12 45,820.64 46,008.13 45,410.39 45,499.12 0.0M
2025-09-11 45,052.31 45,820.64 45,052.31 45,820.64 0.0M
2025-09-10 45,159.57 45,598.05 44,966.92 45,052.31 0.0M
2025-09-09 44,977.04 45,305.16 44,938.58 45,159.57 0.0M
2025-09-08 45,119.21 45,372.06 44,898.24 44,977.04 0.0M
2025-09-05 45,007.12 45,167.84 44,593.53 45,119.21 0.0M
2025-09-04 44,566.87 45,266.64 44,230.40 45,007.12 0.0M
2025-09-03 44,545.12 44,747.68 44,006.03 44,566.87 0.0M
2025-09-02 45,154.56 45,154.56 44,026.10 44,545.12 0.0M
2025-09-01 45,480.98 45,665.11 45,010.59 45,154.56 0.0M
2025-08-29 45,077.53 45,680.19 45,077.53 45,480.98 0.0M
2025-08-28 45,718.75 45,718.75 44,791.25 45,077.53 0.0M
2025-08-27 45,886.20 46,055.29 45,517.90 45,718.75 0.0M
2025-08-26 46,572.73 46,656.35 45,355.50 45,886.20 0.0M
2025-08-22 47,219.09 47,294.36 46,572.73 46,572.73 0.0M
2025-08-21 46,934.35 47,264.31 46,648.17 47,219.09 0.0M
2025-08-20 45,556.71 46,952.17 45,556.71 46,800.28 0.0M
2025-08-19 45,820.44 45,902.21 45,523.34 45,556.71 0.0M
2025-08-18 45,219.46 45,820.44 45,219.46 45,820.44 0.0M
2025-08-15 45,546.73 45,713.61 44,545.01 45,219.46 0.0M
2025-08-14 45,172.78 45,556.71 45,115.98 45,546.73 0.0M
2025-08-13 45,960.81 46,050.93 44,930.72 45,172.78 0.0M
2025-08-12 46,117.84 46,446.66 45,748.83 45,960.81 0.0M
2025-08-11 45,339.83 46,146.24 45,339.83 46,117.84 0.0M
2025-08-08 44,984.23 45,493.42 44,984.23 45,339.83 0.0M
2025-08-07 45,384.91 45,483.40 44,793.97 44,984.23 0.0M
2025-08-06 44,985.99 45,384.91 44,937.53 45,384.91 0.0M
2025-08-05 44,872.44 45,258.11 44,728.88 44,985.99 0.0M
2025-08-04 44,326.58 45,009.37 43,834.08 44,872.44 0.0M
2025-08-01 43,580.21 44,558.56 43,571.95 44,326.58 0.0M
2025-07-31 43,009.35 43,960.99 41,925.79 43,580.21 0.0M
2025-07-30 42,555.20 43,009.35 42,286.51 43,009.35 0.0M
2025-07-29 41,852.45 42,575.25 41,725.55 42,555.20 0.0M
2025-07-28 42,221.32 42,221.32 41,685.46 41,852.45 0.0M
2025-07-25 42,356.53 42,399.91 41,907.54 42,221.32 0.0M
2025-07-24 41,780.51 42,356.53 41,366.52 42,356.53 0.0M
2025-07-23 41,925.67 41,990.74 41,212.96 41,780.51 0.0M
2025-07-22 41,800.42 42,514.97 41,565.07 41,925.67 0.0M
2025-07-21 41,590.05 41,882.23 41,590.05 41,800.42 0.0M
2025-07-18 41,548.37 41,708.59 41,294.58 41,590.05 0.0M
2025-07-17 42,092.64 42,363.10 41,531.69 41,548.37 0.0M
2025-07-16 41,556.76 42,111.01 41,556.76 42,092.64 0.0M
2025-07-15 42,030.70 42,030.70 41,504.95 41,556.76 0.0M
2025-07-14 41,346.33 42,030.70 41,117.59 42,030.70 0.0M
2025-07-11 40,606.73 41,346.33 40,606.73 41,346.33 0.0M
2025-07-10 39,611.71 40,680.17 39,611.71 40,606.73 0.0M
2025-07-09 38,945.60 40,212.66 38,945.60 39,611.71 0.0M
2025-07-08 39,251.13 39,531.50 38,775.29 38,945.60 0.0M
2025-07-07 39,080.83 39,357.97 38,997.35 39,251.13 0.0M
2025-07-04 38,972.30 39,224.39 38,873.88 39,080.83 0.0M
2025-07-03 38,301.23 39,029.06 38,301.23 38,972.30 0.0M
2025-07-02 38,080.63 38,382.94 37,820.36 38,301.23 0.0M
2025-07-01 38,506.34 38,564.74 37,913.73 38,080.63 0.0M
2025-06-30 38,054.07 38,518.03 38,054.07 38,506.34 0.0M
2025-06-27 38,229.31 38,367.90 37,725.19 38,054.07 0.0M
2025-06-26 38,800.40 38,800.40 38,122.52 38,229.31 0.0M
2025-06-25 38,847.58 38,870.68 38,246.26 38,298.99 0.0M
2025-06-24 39,325.35 39,346.74 38,735.54 38,847.58 0.0M
2025-06-23 39,725.76 39,725.76 39,256.13 39,325.35 0.0M
2025-06-20 39,873.46 40,123.45 39,572.48 39,725.76 0.0M
2025-06-19 39,944.50 40,152.95 39,850.35 39,873.46 0.0M
2025-06-18 39,417.12 39,953.91 39,417.12 39,944.50 0.0M
2025-06-17 39,500.17 39,500.17 39,007.94 39,417.12 0.0M
2025-06-16 39,144.02 39,674.83 39,033.14 39,500.17 0.0M
2025-06-13 38,809.30 39,449.64 38,694.18 39,144.02 0.0M
2025-06-12 38,889.27 39,239.45 38,651.31 38,809.30 0.0M
2025-06-11 38,291.39 38,935.10 38,240.86 38,889.27 0.0M
2025-06-10 38,484.80 38,879.52 38,176.68 38,291.39 0.0M
2025-06-09 38,478.00 38,617.11 38,320.89 38,484.80 0.0M
2025-06-06 38,376.65 38,597.88 38,290.23 38,478.00 0.0M
2025-06-05 37,315.98 38,376.65 37,263.29 38,376.65 0.0M
2025-06-04 37,268.00 37,523.96 36,922.53 37,315.98 0.0M
2025-06-03 36,931.25 37,413.96 36,638.46 37,268.00 0.0M
2025-06-02 36,739.40 36,979.16 36,530.54 36,931.25 0.0M
2025-05-30 36,428.20 36,850.28 36,428.20 36,739.40 0.0M
2025-05-29 36,660.58 36,755.60 36,107.13 36,428.20 0.0M
2025-05-28 36,651.70 36,997.11 36,552.32 36,660.58 0.0M
2025-05-27 36,768.10 36,958.95 36,427.80 36,651.70 0.0M
2025-05-23 36,259.94 36,807.94 36,247.91 36,768.10 0.0M
2025-05-22 36,572.07 36,572.07 35,939.74 36,259.94 0.0M
2025-05-21 36,259.51 36,482.92 36,037.32 36,434.72 0.0M
2025-05-20 35,525.98 36,400.24 35,525.98 36,259.51 0.0M
2025-05-19 35,048.72 35,653.45 34,873.92 35,525.98 0.0M
2025-05-16 34,031.32 35,166.42 34,031.32 35,048.72 0.0M
2025-05-15 33,654.46 34,109.03 33,576.34 34,031.32 0.0M
2025-05-14 34,420.01 34,598.23 33,537.98 33,654.46 0.0M
2025-05-13 35,036.26 35,036.26 34,287.86 34,420.01 0.0M
2025-05-12 35,699.49 35,774.94 34,679.76 35,036.26 0.0M
2025-05-09 36,757.05 36,874.34 35,581.80 35,699.49 0.0M
2025-05-08 37,471.44 37,766.54 36,740.85 36,757.05 0.0M
2025-05-07 37,355.36 37,795.93 37,355.36 37,471.44 0.0M
2025-05-06 36,619.75 37,578.77 36,619.75 37,355.36 0.0M
2025-05-02 36,708.85 37,029.53 36,572.01 36,619.75 0.0M
2025-05-01 36,806.06 37,002.62 36,606.09 36,708.85 0.0M
2025-04-30 35,896.92 37,032.48 35,896.92 36,806.06 0.0M
2025-04-29 35,736.92 36,023.52 35,563.86 35,896.92 0.0M
2025-04-28 35,696.88 35,956.17 35,605.57 35,736.92 0.0M
2025-04-25 36,046.55 36,046.55 35,664.02 35,696.88 0.0M
2025-04-24 36,014.55 36,427.41 36,014.55 36,046.55 0.0M
2025-04-23 36,107.01 36,207.64 35,463.11 36,014.55 0.0M
2025-04-22 35,773.95 36,243.92 35,773.95 36,107.01 0.0M
2025-04-17 35,842.17 35,898.07 35,567.55 35,773.95 0.0M
2025-04-16 35,987.93 36,194.79 35,817.41 35,842.17 0.0M
2025-04-15 35,587.05 36,042.09 35,556.32 35,987.93 0.0M
2025-04-14 35,444.99 35,721.81 35,350.79 35,587.05 0.0M
2025-04-11 34,689.30 35,520.04 34,689.30 35,444.99 0.0M
2025-04-10 34,523.34 34,863.70 34,356.18 34,689.30 0.0M
2025-04-09 35,139.12 35,139.12 34,049.09 34,523.34 0.0M
2025-04-08 34,085.72 35,380.87 34,085.72 35,139.12 0.0M
2025-04-07 34,765.15 34,765.15 32,765.92 34,085.72 0.0M
2025-04-04 35,677.37 36,521.30 34,765.15 34,765.15 0.0M
2025-04-03 34,908.83 35,677.37 34,905.94 35,677.37 0.0M
2025-04-02 35,658.10 35,710.99 34,908.83 34,908.83 0.0M
2025-04-01 35,557.88 35,852.58 35,410.67 35,658.10 0.0M
2025-03-31 34,954.89 35,633.80 34,918.66 35,557.88 0.0M
2025-03-28 34,630.27 35,040.12 34,630.27 34,954.89 0.0M
2025-03-27 34,914.14 34,914.14 34,265.61 34,630.27 0.0M
2025-03-26 34,270.76 34,492.77 33,657.90 34,427.61 0.0M
2025-03-25 34,364.90 34,697.94 34,177.41 34,270.76 0.0M
2025-03-24 34,461.61 34,584.80 34,263.51 34,364.90 0.0M
2025-03-21 34,369.91 34,529.26 34,260.99 34,461.61 0.0M
2025-03-20 34,541.48 34,685.72 34,284.95 34,369.91 0.0M
2025-03-19 34,522.61 34,661.37 34,311.11 34,541.48 0.0M
2025-03-18 34,926.76 35,048.37 34,374.70 34,522.61 0.0M
2025-03-17 34,657.31 34,926.76 34,592.08 34,926.76 0.0M
2025-03-14 34,867.09 34,902.41 34,524.81 34,657.31 0.0M
2025-03-13 34,575.54 34,917.52 34,447.75 34,867.09 0.0M
2025-03-12 34,529.04 34,784.63 34,436.48 34,575.54 0.0M
2025-03-11 34,495.37 34,689.26 34,149.42 34,529.04 0.0M
2025-03-10 34,480.73 34,629.51 34,254.12 34,495.37 0.0M
2025-03-07 33,967.75 34,501.33 33,791.95 34,480.73 0.0M
2025-03-06 33,913.18 34,162.81 33,469.41 33,967.75 0.0M
2025-03-05 34,716.76 34,716.76 33,716.87 33,913.18 0.0M
2025-03-04 34,291.33 34,930.85 34,291.33 34,716.76 0.0M
2025-03-03 34,067.99 34,339.25 33,832.53 34,291.33 0.0M
2025-02-28 33,877.95 34,125.63 33,827.13 34,067.99 0.0M
2025-02-27 33,897.29 33,925.48 33,687.04 33,877.95 0.0M
2025-02-26 33,460.42 34,015.84 33,407.02 33,897.29 0.0M
2025-02-25 33,309.83 33,534.03 33,183.21 33,460.42 0.0M
2025-02-24 32,719.79 33,358.45 32,719.79 33,309.83 0.0M
2025-02-21 33,470.83 33,470.83 32,437.18 32,719.79 0.0M
2025-02-20 33,555.49 33,563.47 32,917.05 33,470.83 0.0M
2025-02-19 33,319.66 33,422.54 33,011.02 33,372.77 0.0M
2025-02-18 33,339.75 33,493.56 33,190.76 33,319.66 0.0M
2025-02-17 33,896.27 33,896.27 33,289.13 33,339.75 0.0M
2025-02-14 34,009.67 34,209.12 33,682.18 33,896.27 0.0M
2025-02-13 36,619.23 36,619.23 33,642.08 34,009.67 0.0M
2025-02-12 36,587.84 36,768.53 36,344.00 36,619.23 0.0M
2025-02-11 36,497.03 36,792.74 36,441.51 36,587.84 0.0M
2025-02-10 36,066.28 36,558.48 36,062.93 36,497.03 0.0M
2025-02-07 35,913.25 36,133.18 35,876.41 36,066.28 0.0M
2025-02-06 35,363.64 35,966.36 35,363.64 35,913.25 0.0M
2025-02-05 34,761.48 35,399.62 34,755.17 35,363.64 0.0M
2025-02-04 34,599.26 34,818.80 34,464.61 34,761.48 0.0M
2025-02-03 34,508.45 34,747.61 34,401.44 34,599.26 0.0M
2025-01-31 34,273.79 34,551.90 34,250.35 34,508.45 0.0M
2025-01-30 34,104.32 34,345.67 33,917.02 34,273.79 0.0M
2025-01-29 34,147.00 34,243.18 33,912.04 34,104.32 0.0M
2025-01-28 33,947.55 34,224.33 33,808.69 34,147.00 0.0M
2025-01-27 32,699.00 34,013.20 32,699.00 33,947.55 0.0M
2025-01-24 32,604.92 33,073.29 32,180.39 32,699.00 0.0M
2025-01-23 32,219.34 32,697.36 32,219.34 32,604.92 0.0M
2025-01-22 32,181.72 32,481.56 32,054.15 32,219.34 0.0M
2025-01-21 32,212.64 32,307.19 32,074.64 32,181.72 0.0M
2025-01-20 32,243.17 32,395.43 32,148.23 32,212.64 0.0M
2025-01-17 31,821.30 32,307.57 31,821.30 32,243.17 0.0M
2025-01-16 31,716.70 31,827.53 31,560.32 31,821.30 0.0M
2025-01-15 31,854.32 31,980.64 30,990.24 31,716.70 0.0M
2025-01-14 31,935.78 31,935.78 31,145.46 31,854.32 0.0M
2025-01-13 32,298.39 32,298.39 31,903.61 31,935.78 0.0M
2025-01-10 32,577.35 32,662.71 32,141.92 32,298.39 0.0M
2025-01-09 32,372.45 32,625.87 32,266.22 32,577.35 0.0M
2025-01-08 32,259.91 32,372.45 32,090.99 32,372.45 0.0M
2025-01-07 32,344.41 32,344.41 32,019.42 32,259.91 0.0M
2025-01-06 32,337.25 32,344.41 31,887.26 32,344.41 0.0M
2025-01-03 32,110.15 32,410.84 32,067.08 32,337.25 0.0M
2025-01-02 31,427.69 32,155.70 31,427.69 32,110.15 0.0M