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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21,355.88 21,366.65 21,173.69 21,364.16 0.0M
2021-12-30 21,404.85 21,498.39 21,352.74 21,355.88 0.0M
2021-12-29 21,456.16 21,512.00 21,339.58 21,404.85 0.0M
2021-12-24 21,426.59 21,513.05 21,372.99 21,456.16 0.0M
2021-12-23 21,797.50 21,797.50 21,237.52 21,426.59 0.0M
2021-12-22 21,486.12 21,513.95 21,226.16 21,458.88 0.0M
2021-12-21 21,179.97 21,507.57 21,179.97 21,486.12 0.0M
2021-12-20 21,138.89 21,229.99 20,765.20 21,179.97 0.0M
2021-12-17 20,642.73 21,220.03 20,642.73 21,138.89 0.0M
2021-12-16 20,555.20 20,745.76 20,510.63 20,642.73 0.0M
2021-12-15 20,741.00 20,775.21 20,531.74 20,555.20 0.0M
2021-12-14 20,927.82 21,094.71 20,662.21 20,741.00 0.0M
2021-12-13 21,110.86 21,143.45 20,872.69 20,927.82 0.0M
2021-12-10 20,682.63 21,147.28 20,667.32 21,110.86 0.0M
2021-12-09 20,653.37 20,827.29 20,613.37 20,682.63 0.0M
2021-12-08 20,443.24 20,748.75 20,439.41 20,653.37 0.0M
2021-12-07 20,253.27 20,716.50 20,253.27 20,443.24 0.0M
2021-12-06 19,957.78 20,359.35 19,957.78 20,253.27 0.0M
2021-12-03 19,713.23 19,973.29 19,679.02 19,957.78 0.0M
2021-12-02 19,833.19 19,833.19 19,640.43 19,713.23 0.0M
2021-12-01 19,583.49 19,891.41 19,556.40 19,833.19 0.0M
2021-11-30 19,797.90 19,820.87 19,469.03 19,583.49 0.0M
2021-11-29 19,669.39 19,902.55 19,665.22 19,797.90 0.0M
2021-11-26 20,220.29 20,220.29 19,617.51 19,669.39 0.0M
2021-11-25 20,099.63 20,243.60 19,932.69 20,220.29 0.0M
2021-11-24 20,002.48 20,007.36 19,859.05 19,975.89 0.0M
2021-11-23 19,940.96 20,079.80 19,829.10 20,002.48 0.0M
2021-11-22 19,658.60 19,992.87 19,644.16 19,940.96 0.0M
2021-11-19 19,766.12 19,891.35 19,622.94 19,658.60 0.0M
2021-11-18 19,792.27 19,886.96 19,675.24 19,766.12 0.0M
2021-11-17 19,921.74 19,921.74 19,664.56 19,792.27 0.0M
2021-11-16 20,152.05 20,244.40 19,911.94 19,921.74 0.0M
2021-11-15 20,027.66 20,152.05 19,893.84 20,152.05 0.0M
2021-11-12 19,842.42 20,121.52 19,842.42 20,027.66 0.0M
2021-11-11 19,789.83 19,922.58 19,743.00 19,842.42 0.0M
2021-11-10 19,529.04 19,819.64 19,495.23 19,789.83 0.0M
2021-11-09 19,501.32 19,622.94 19,425.13 19,529.04 0.0M
2021-11-08 19,608.60 19,608.60 19,470.93 19,501.32 0.0M
2021-11-05 19,413.71 19,684.75 19,408.63 19,608.60 0.0M
2021-11-04 19,411.27 19,654.51 19,394.19 19,413.71 0.0M
2021-11-03 19,536.55 19,567.82 19,356.97 19,411.27 0.0M
2021-11-02 19,620.26 19,860.23 19,530.40 19,536.55 0.0M
2021-11-01 19,564.36 19,664.60 19,412.83 19,620.26 0.0M
2021-10-29 19,827.11 19,827.11 19,564.36 19,564.36 0.0M
2021-10-28 19,992.87 20,047.61 19,799.44 19,827.11 0.0M
2021-10-27 19,950.18 20,088.88 19,859.06 19,992.87 0.0M
2021-10-26 19,843.25 20,009.70 19,805.83 19,950.18 0.0M
2021-10-25 19,994.68 20,043.31 19,795.00 19,843.25 0.0M
2021-10-22 19,964.43 20,088.88 19,860.81 19,994.68 0.0M
2021-10-21 20,007.31 20,104.78 19,896.62 19,964.43 0.0M
2021-10-20 19,810.86 20,026.48 19,810.86 20,007.31 0.0M
2021-10-19 19,828.57 19,914.67 19,753.15 19,810.86 0.0M
2021-10-18 19,959.36 20,026.09 19,769.44 19,828.57 0.0M
2021-10-15 19,898.38 20,084.29 19,898.38 19,959.36 0.0M
2021-10-14 19,724.76 20,011.41 19,724.76 19,898.38 0.0M
2021-10-13 19,506.11 19,809.93 19,289.46 19,724.76 0.0M
2021-10-12 19,489.42 19,525.09 19,323.71 19,506.11 0.0M
2021-10-11 19,448.89 19,538.99 19,328.44 19,489.42 0.0M
2021-10-08 19,377.18 19,483.08 19,307.61 19,448.89 0.0M
2021-10-07 19,316.05 19,581.14 19,316.05 19,377.18 0.0M
2021-10-06 19,615.04 19,615.04 19,167.36 19,316.05 0.0M
2021-10-05 19,728.41 19,838.03 19,608.16 19,615.04 0.0M
2021-10-04 19,483.28 19,854.81 19,403.56 19,728.41 0.0M
2021-10-01 19,959.65 19,959.65 19,429.18 19,483.28 0.0M
2021-09-30 20,782.98 20,782.98 19,959.65 19,959.65 0.0M
2021-09-29 20,210.20 20,505.24 20,210.20 20,451.67 0.0M
2021-09-28 20,015.68 20,250.95 19,939.35 20,210.20 0.0M
2021-09-27 19,931.90 20,068.00 19,845.93 20,015.68 0.0M
2021-09-24 20,016.25 20,022.16 19,871.37 19,931.90 0.0M
2021-09-23 20,171.07 20,213.41 19,967.67 20,016.25 0.0M
2021-09-22 19,962.82 20,171.07 19,957.68 20,171.07 0.0M
2021-09-21 19,770.94 20,016.92 19,770.94 19,962.82 0.0M
2021-09-20 19,911.93 19,911.93 19,609.02 19,770.94 0.0M
2021-09-17 19,982.65 20,192.63 19,836.47 19,911.93 0.0M
2021-09-16 20,022.68 20,209.76 19,967.67 19,982.65 0.0M
2021-09-15 19,891.77 20,133.91 19,891.77 20,022.68 0.0M
2021-09-14 19,919.95 19,962.44 19,826.48 19,891.77 0.0M
2021-09-13 19,890.57 20,069.11 19,746.84 19,919.95 0.0M
2021-09-10 19,920.96 19,990.42 19,864.07 19,890.57 0.0M
2021-09-09 20,346.30 20,346.30 19,865.03 19,920.96 0.0M
2021-09-08 20,342.02 20,359.11 20,073.09 20,346.30 0.0M
2021-09-07 20,479.46 20,483.21 20,270.83 20,342.02 0.0M
2021-09-06 20,281.20 20,527.33 20,281.20 20,479.46 0.0M
2021-09-03 20,304.63 20,409.52 20,190.61 20,281.20 0.0M
2021-09-02 20,203.00 20,355.18 20,144.24 20,304.63 0.0M
2021-09-01 20,355.13 20,514.41 20,180.58 20,203.00 0.0M
2021-08-31 20,143.71 20,434.72 20,143.71 20,355.13 0.0M
2021-08-27 20,133.44 20,365.83 20,097.96 20,143.71 0.0M
2021-08-26 20,150.62 20,192.48 19,965.22 20,133.44 0.0M
2021-08-25 20,064.69 20,161.14 19,992.25 20,150.62 0.0M
2021-08-24 20,258.44 20,273.56 19,995.47 20,064.69 0.0M
2021-08-23 20,287.97 20,508.84 20,258.44 20,258.44 0.0M
2021-08-20 19,942.08 20,352.92 19,939.06 20,287.97 0.0M
2021-08-19 20,274.09 20,274.09 19,779.82 19,942.08 0.0M
2021-08-18 20,279.41 20,436.32 20,135.24 20,221.52 0.0M
2021-08-17 20,127.48 20,398.35 20,057.33 20,279.41 0.0M
2021-08-16 20,192.31 20,192.31 19,931.16 20,127.48 0.0M
2021-08-13 20,080.65 20,245.55 20,080.65 20,192.31 0.0M
2021-08-12 20,120.25 20,326.67 20,047.47 20,080.65 0.0M
2021-08-11 19,915.75 20,170.48 19,915.75 20,120.25 0.0M
2021-08-10 19,970.57 20,019.74 19,793.07 19,915.75 0.0M
2021-08-09 19,889.94 20,040.14 19,853.36 19,970.57 0.0M
2021-08-06 19,928.44 19,964.11 19,867.05 19,889.94 0.0M
2021-08-05 20,049.24 20,101.05 19,928.44 19,928.44 0.0M
2021-08-04 20,250.73 20,311.97 20,049.24 20,049.24 0.0M
2021-08-03 20,190.11 20,304.36 20,155.16 20,250.73 0.0M
2021-08-02 20,010.99 20,238.09 20,010.99 20,190.11 0.0M
2021-07-30 20,287.31 20,309.82 20,000.88 20,010.99 0.0M
2021-07-29 20,336.25 20,401.27 20,160.04 20,287.31 0.0M
2021-07-28 20,580.11 20,682.72 20,218.12 20,336.25 0.0M
2021-07-27 20,595.29 20,630.58 20,265.24 20,580.11 0.0M
2021-07-26 20,612.14 20,713.32 20,476.35 20,595.29 0.0M
2021-07-23 20,344.77 20,657.06 20,344.77 20,612.14 0.0M
2021-07-22 20,381.31 20,476.11 20,191.74 20,344.77 0.0M
2021-07-21 20,238.57 20,508.05 20,228.61 20,381.31 0.0M
2021-07-20 20,423.59 20,761.92 20,238.57 20,238.57 0.0M
2021-07-19 21,162.40 21,162.40 20,357.17 20,423.59 0.0M
2021-07-16 20,786.81 21,303.70 20,786.81 21,162.40 0.0M
2021-07-15 20,872.62 21,086.12 20,725.24 20,786.81 0.0M
2021-07-14 20,747.84 20,893.54 20,461.51 20,872.62 0.0M
2021-07-13 20,681.81 20,838.38 20,634.98 20,747.84 0.0M
2021-07-12 20,671.85 20,746.78 20,569.09 20,681.81 0.0M
2021-07-09 20,538.84 20,697.37 20,485.97 20,671.85 0.0M
2021-07-08 20,949.33 20,956.80 20,388.15 20,538.84 0.0M
2021-07-07 20,461.04 20,678.49 20,385.06 20,624.14 0.0M
2021-07-06 20,657.85 20,657.85 20,437.29 20,461.04 0.0M
2021-07-05 20,605.95 20,723.18 20,516.48 20,657.85 0.0M
2021-07-02 20,661.00 20,858.32 20,578.51 20,605.95 0.0M
2021-07-01 20,446.90 20,674.11 20,421.21 20,661.00 0.0M
2021-06-30 20,641.91 20,650.49 20,376.85 20,446.90 0.0M
2021-06-29 20,545.61 20,804.21 20,545.61 20,641.91 0.0M
2021-06-28 20,380.20 20,630.74 20,380.20 20,545.61 0.0M
2021-06-25 20,284.46 20,470.19 20,284.46 20,380.20 0.0M
2021-06-24 20,340.65 20,419.61 20,274.84 20,284.46 0.0M
2021-06-23 20,519.63 20,564.04 20,340.65 20,340.65 0.0M
2021-06-22 20,599.77 20,712.71 20,511.43 20,519.63 0.0M
2021-06-21 20,455.76 20,628.29 20,347.95 20,599.77 0.0M
2021-06-18 20,828.48 20,828.48 20,389.48 20,455.76 0.0M
2021-06-17 20,702.01 20,911.68 20,581.57 20,828.48 0.0M
2021-06-16 20,859.31 20,859.31 20,629.00 20,702.01 0.0M
2021-06-15 20,543.96 21,008.55 20,543.96 20,859.31 0.0M
2021-06-14 20,608.78 20,823.87 20,543.96 20,543.96 0.0M
2021-06-11 20,711.59 20,809.97 20,575.21 20,608.78 0.0M
2021-06-10 20,667.89 20,873.41 20,667.89 20,711.59 0.0M
2021-06-09 20,499.99 20,673.31 20,381.67 20,667.89 0.0M
2021-06-08 20,429.75 20,849.23 20,429.75 20,499.99 0.0M
2021-06-07 20,154.18 20,538.97 20,085.36 20,429.75 0.0M
2021-06-04 20,240.87 20,264.63 20,047.74 20,154.18 0.0M
2021-06-03 20,179.97 20,247.90 19,938.76 20,240.87 0.0M
2021-06-02 20,040.11 20,193.87 20,023.76 20,179.97 0.0M
2021-06-01 20,035.59 20,106.86 19,953.42 20,040.11 0.0M
2021-05-28 20,355.89 20,424.95 20,025.83 20,035.59 0.0M
2021-05-27 20,597.11 20,601.15 20,303.99 20,355.89 0.0M
2021-05-26 20,501.14 20,635.81 20,454.17 20,545.48 0.0M
2021-05-25 20,633.21 20,633.21 20,485.81 20,501.14 0.0M
2021-05-24 20,672.81 20,846.54 20,540.49 20,633.21 0.0M
2021-05-21 20,505.03 20,715.64 20,382.55 20,672.81 0.0M
2021-05-20 20,467.37 20,572.84 20,301.11 20,505.03 0.0M
2021-05-19 20,564.64 20,606.08 20,299.98 20,467.37 0.0M
2021-05-18 20,574.09 20,864.68 20,492.42 20,564.64 0.0M
2021-05-17 20,636.29 20,747.87 20,410.60 20,574.09 0.0M
2021-05-14 20,567.41 20,826.11 20,567.41 20,636.29 0.0M
2021-05-13 20,604.47 20,616.40 20,150.95 20,567.41 0.0M
2021-05-12 20,231.41 20,703.49 20,146.68 20,604.47 0.0M
2021-05-11 20,681.91 20,681.91 20,161.21 20,231.41 0.0M
2021-05-10 20,736.21 20,795.18 20,434.73 20,681.91 0.0M
2021-05-07 20,480.66 20,897.58 20,480.66 20,736.21 0.0M
2021-05-06 19,851.53 20,480.66 19,851.53 20,480.66 0.0M
2021-05-05 19,843.16 19,912.70 19,650.57 19,851.53 0.0M
2021-05-04 19,575.52 19,927.19 19,575.52 19,843.16 0.0M
2021-04-30 19,152.05 19,647.65 19,152.05 19,575.52 0.0M
2021-04-29 19,494.50 19,611.15 19,010.71 19,152.05 0.0M
2021-04-28 19,598.88 19,781.55 19,370.93 19,494.50 0.0M
2021-04-27 19,655.87 19,685.49 19,532.63 19,598.88 0.0M
2021-04-26 19,832.24 19,835.90 19,579.93 19,655.87 0.0M
2021-04-23 19,886.78 19,886.78 19,635.27 19,832.24 0.0M
2021-04-22 19,875.17 19,937.98 19,723.34 19,886.78 0.0M
2021-04-21 19,535.02 20,001.51 19,529.61 19,875.17 0.0M
2021-04-20 21,129.71 21,129.71 19,335.28 19,535.02 0.0M
2021-04-19 21,055.14 21,129.71 20,935.24 21,129.71 0.0M
2021-04-16 20,518.64 21,055.14 20,462.17 21,055.14 0.0M
2021-04-15 20,300.14 20,576.76 20,300.14 20,518.64 0.0M
2021-04-14 20,334.98 20,350.88 20,163.13 20,300.14 0.0M
2021-04-13 20,318.95 20,352.43 20,078.12 20,334.98 0.0M
2021-04-12 20,276.02 20,439.23 20,137.12 20,318.95 0.0M
2021-04-09 20,750.78 20,766.67 20,210.61 20,276.02 0.0M
2021-04-08 20,147.27 20,754.25 20,147.27 20,750.78 0.0M
2021-04-07 20,017.35 20,351.01 20,017.35 20,147.27 0.0M
2021-04-06 19,727.53 20,155.08 19,727.53 20,017.35 0.0M
2021-04-01 20,082.66 20,255.98 19,708.91 19,727.53 0.0M
2021-03-31 20,069.97 20,112.38 19,932.43 20,082.66 0.0M
2021-03-30 20,441.37 20,558.31 20,010.16 20,069.97 0.0M
2021-03-29 20,103.77 20,446.22 20,103.77 20,441.37 0.0M
2021-03-26 19,967.84 20,242.48 19,884.23 20,103.77 0.0M
2021-03-25 20,541.47 20,541.47 19,747.83 19,967.84 0.0M
2021-03-24 20,350.64 20,358.51 20,095.82 20,222.15 0.0M
2021-03-23 20,047.91 20,481.23 19,955.24 20,350.64 0.0M
2021-03-22 19,796.52 20,065.09 19,570.35 20,047.91 0.0M
2021-03-19 19,571.18 19,844.19 19,492.07 19,796.52 0.0M
2021-03-18 19,490.18 19,727.55 19,391.54 19,571.18 0.0M
2021-03-17 19,126.49 19,494.48 19,055.43 19,490.18 0.0M
2021-03-16 19,012.20 19,207.31 19,012.20 19,126.49 0.0M
2021-03-15 18,780.66 19,153.06 18,780.66 19,012.20 0.0M
2021-03-12 18,670.63 18,917.40 18,592.59 18,780.66 0.0M
2021-03-11 18,576.20 18,793.43 18,514.31 18,670.63 0.0M
2021-03-10 18,491.68 18,592.03 18,326.75 18,576.20 0.0M
2021-03-09 18,544.22 18,819.96 18,476.59 18,491.68 0.0M
2021-03-08 18,600.69 18,691.09 18,218.67 18,544.22 0.0M
2021-03-05 18,440.44 18,692.67 18,075.13 18,600.69 0.0M
2021-03-04 18,211.54 18,568.61 18,092.25 18,440.44 0.0M
2021-03-03 18,084.39 18,364.62 18,013.70 18,211.54 0.0M
2021-03-02 18,142.71 18,316.76 18,072.72 18,084.39 0.0M
2021-03-01 17,705.09 18,164.14 17,705.09 18,142.71 0.0M
2021-02-26 18,242.56 18,432.16 17,654.13 17,705.09 0.0M
2021-02-25 18,443.78 18,476.92 18,106.24 18,242.56 0.0M
2021-02-24 18,569.17 18,569.17 18,189.23 18,443.78 0.0M
2021-02-23 18,364.81 18,636.80 18,344.21 18,569.17 0.0M
2021-02-22 18,298.11 18,391.88 18,052.68 18,364.81 0.0M
2021-02-19 18,552.65 18,638.47 18,298.11 18,298.11 0.0M
2021-02-18 19,020.24 19,020.24 18,354.68 18,552.65 0.0M
2021-02-17 19,552.76 19,552.76 18,304.59 18,904.66 0.0M
2021-02-16 19,838.29 19,873.07 19,462.54 19,552.76 0.0M
2021-02-15 19,309.01 19,951.00 19,309.01 19,838.29 0.0M
2021-02-12 19,177.71 19,309.01 19,037.29 19,309.01 0.0M
2021-02-11 19,265.35 19,409.36 19,113.76 19,177.71 0.0M
2021-02-10 19,347.24 19,426.19 19,197.31 19,265.35 0.0M
2021-02-09 19,078.04 19,456.55 18,988.01 19,347.24 0.0M
2021-02-08 18,910.53 19,185.89 18,910.53 19,078.04 0.0M
2021-02-05 18,935.60 19,047.03 18,788.42 18,910.53 0.0M
2021-02-04 19,126.40 19,241.70 18,758.43 18,935.60 0.0M
2021-02-03 19,098.75 19,388.37 19,062.77 19,126.40 0.0M
2021-02-02 18,837.94 19,271.51 18,833.61 19,098.75 0.0M
2021-02-01 18,922.36 19,143.25 18,816.13 18,837.94 0.0M
2021-01-29 19,506.25 19,506.25 18,922.36 18,922.36 0.0M
2021-01-28 19,909.98 20,009.17 19,460.01 19,506.25 0.0M
2021-01-27 19,734.98 20,128.39 19,618.07 19,909.98 0.0M
2021-01-26 19,797.79 19,991.34 19,652.31 19,734.98 0.0M
2021-01-25 19,821.39 20,016.09 19,679.87 19,797.79 0.0M
2021-01-22 19,853.73 19,911.98 19,716.31 19,821.39 0.0M
2021-01-21 19,834.09 20,113.76 19,789.69 19,853.73 0.0M
2021-01-20 19,720.03 19,884.37 19,614.16 19,834.09 0.0M
2021-01-19 19,816.28 19,965.34 19,667.85 19,720.03 0.0M
2021-01-18 19,968.10 19,999.67 19,816.28 19,816.28 0.0M
2021-01-15 20,044.52 20,238.95 19,866.10 19,968.10 0.0M
2021-01-14 19,812.45 20,159.45 19,768.66 20,044.52 0.0M
2021-01-13 19,621.57 19,868.26 19,537.33 19,812.45 0.0M
2021-01-12 19,966.95 19,966.95 19,434.59 19,621.57 0.0M
2021-01-11 20,150.38 20,178.54 19,729.23 19,966.95 0.0M
2021-01-08 20,150.38 20,329.12 20,050.46 20,150.38 0.0M
2021-01-07 20,124.05 20,312.50 20,035.22 20,150.38 0.0M
2021-01-06 19,907.86 20,277.67 19,519.24 20,124.05 0.0M
2021-01-05 19,671.47 19,958.19 19,629.28 19,907.86 0.0M
2021-01-04 19,371.82 19,995.28 19,371.82 19,671.47 0.0M