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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 31,381.27 31,451.13 31,306.82 31,427.69 0.0M
2024-12-30 31,567.80 31,572.39 31,326.91 31,381.27 0.0M
2024-12-27 31,451.13 31,650.19 31,367.49 31,567.80 0.0M
2024-12-24 31,428.16 31,567.80 31,413.91 31,451.13 0.0M
2024-12-23 31,486.73 31,703.78 31,369.21 31,428.16 0.0M
2024-12-20 31,602.05 31,602.05 31,206.62 31,486.73 0.0M
2024-12-19 31,997.86 31,997.86 31,345.68 31,602.05 0.0M
2024-12-18 31,448.45 31,555.24 31,372.66 31,531.90 0.0M
2024-12-17 31,888.06 31,888.06 31,448.45 31,448.45 0.0M
2024-12-16 32,052.77 32,118.49 31,883.59 31,888.06 0.0M
2024-12-13 31,807.87 32,052.77 31,787.81 32,052.77 0.0M
2024-12-12 32,030.69 32,030.69 31,342.66 31,807.87 0.0M
2024-12-11 31,766.74 32,091.82 31,750.07 32,030.69 0.0M
2024-12-10 31,825.92 31,855.92 31,566.37 31,766.74 0.0M
2024-12-09 31,722.27 31,891.45 31,616.49 31,825.92 0.0M
2024-12-06 31,805.67 31,902.58 31,615.30 31,722.27 0.0M
2024-12-05 31,373.73 31,806.92 31,373.73 31,805.67 0.0M
2024-12-04 31,480.71 31,480.71 31,293.55 31,373.73 0.0M
2024-12-03 31,985.16 31,985.16 31,432.85 31,480.71 0.0M
2024-12-02 31,864.91 32,073.08 31,736.80 31,985.16 0.0M
2024-11-29 31,815.85 31,942.77 31,686.68 31,864.91 0.0M
2024-11-28 32,256.47 32,256.47 31,636.43 31,815.85 0.0M
2024-11-27 31,844.34 32,075.61 31,688.24 32,075.61 0.0M
2024-11-26 31,537.84 31,849.90 31,501.19 31,844.34 0.0M
2024-11-25 31,416.26 31,615.50 31,328.89 31,537.84 0.0M
2024-11-22 30,983.31 31,416.26 30,983.31 31,416.26 0.0M
2024-11-21 30,961.11 31,066.36 30,878.18 30,983.31 0.0M
2024-11-20 30,738.78 31,012.07 30,701.01 30,961.11 0.0M
2024-11-19 30,307.38 30,816.26 30,299.63 30,738.78 0.0M
2024-11-18 30,091.63 30,307.38 30,080.49 30,307.38 0.0M
2024-11-15 29,532.35 30,146.97 29,532.35 30,091.63 0.0M
2024-11-14 29,321.91 29,532.35 29,056.12 29,532.35 0.0M
2024-11-13 29,157.94 29,361.81 29,049.49 29,321.91 0.0M
2024-11-12 29,040.49 29,254.24 28,815.73 29,157.94 0.0M
2024-11-11 29,039.24 29,119.10 28,789.15 29,040.49 0.0M
2024-11-08 29,066.82 29,092.40 28,722.61 29,039.24 0.0M
2024-11-07 29,198.47 29,488.58 29,053.50 29,066.82 0.0M
2024-11-06 29,002.53 30,038.92 29,002.53 29,198.47 0.0M
2024-11-05 28,749.07 29,068.95 28,749.07 29,002.53 0.0M
2024-11-04 28,802.22 28,953.94 28,749.07 28,749.07 0.0M
2024-11-01 28,645.13 29,059.07 28,621.92 28,802.22 0.0M
2024-10-31 28,171.27 28,670.52 27,965.33 28,645.13 0.0M
2024-10-30 28,038.87 28,278.84 27,817.42 28,171.27 0.0M
2024-10-29 28,451.44 28,612.04 28,038.87 28,038.87 0.0M
2024-10-28 28,199.10 28,489.09 28,199.10 28,451.44 0.0M
2024-10-25 28,205.67 28,338.56 28,093.85 28,199.10 0.0M
2024-10-24 28,283.21 28,495.78 28,200.16 28,205.67 0.0M
2024-10-23 28,307.60 28,513.48 28,240.06 28,283.21 0.0M
2024-10-22 28,056.02 28,343.06 27,866.90 28,307.60 0.0M
2024-10-21 28,122.49 28,240.94 28,019.43 28,056.02 0.0M
2024-10-18 28,857.94 28,857.94 27,961.96 28,122.49 0.0M
2024-10-17 28,932.42 29,002.15 28,790.46 28,857.94 0.0M
2024-10-16 28,507.22 29,068.56 28,507.22 28,932.42 0.0M
2024-10-15 28,457.38 28,663.38 28,326.80 28,507.22 0.0M
2024-10-14 28,270.20 28,503.84 28,270.20 28,457.38 0.0M
2024-10-11 28,435.30 28,435.30 28,206.04 28,270.20 0.0M
2024-10-10 28,444.24 28,614.66 28,404.34 28,435.30 0.0M
2024-10-09 28,232.80 28,448.68 28,163.01 28,444.24 0.0M
2024-10-08 27,972.13 28,380.02 27,972.13 28,232.80 0.0M
2024-10-07 27,920.04 28,092.77 27,806.03 27,972.13 0.0M
2024-10-04 27,923.41 27,941.05 27,746.18 27,920.04 0.0M
2024-10-03 28,091.83 28,151.49 27,783.77 27,923.41 0.0M
2024-10-02 28,520.40 28,520.40 28,061.93 28,091.83 0.0M
2024-10-01 28,326.41 28,569.12 28,289.95 28,520.40 0.0M
2024-09-30 28,743.98 28,743.98 28,262.18 28,326.41 0.0M
2024-09-27 28,634.35 28,936.53 28,564.55 28,743.98 0.0M
2024-09-26 29,327.64 29,327.64 28,340.86 28,634.35 0.0M
2024-09-25 28,872.22 28,914.63 28,682.54 28,871.05 0.0M
2024-09-24 28,857.93 28,952.86 28,674.90 28,872.22 0.0M
2024-09-23 28,532.13 28,864.52 28,532.13 28,857.93 0.0M
2024-09-20 28,646.34 28,687.88 28,402.52 28,532.13 0.0M
2024-09-19 29,019.78 29,061.32 28,588.72 28,646.34 0.0M
2024-09-18 29,348.94 29,348.94 28,945.89 29,019.78 0.0M
2024-09-17 29,983.86 30,078.70 29,275.05 29,348.94 0.0M
2024-09-16 29,955.66 30,086.31 29,775.67 29,983.86 0.0M
2024-09-13 29,851.32 30,028.69 29,762.88 29,955.66 0.0M
2024-09-12 30,087.16 30,235.66 29,786.09 29,851.32 0.0M
2024-09-11 29,952.74 30,201.92 29,861.19 30,087.16 0.0M
2024-09-10 30,059.33 30,108.30 29,933.00 29,952.74 0.0M
2024-09-09 29,632.23 30,059.33 29,631.19 30,059.33 0.0M
2024-09-06 29,461.25 29,632.23 29,221.39 29,632.23 0.0M
2024-09-05 29,419.04 29,586.55 29,360.21 29,461.25 0.0M
2024-09-04 29,041.77 29,419.04 28,959.90 29,419.04 0.0M
2024-09-03 28,890.34 29,094.03 28,733.56 29,041.77 0.0M
2024-09-02 28,762.98 28,977.57 28,762.98 28,890.34 0.0M
2024-08-30 28,561.37 28,832.54 28,561.37 28,762.98 0.0M
2024-08-29 28,480.72 28,635.44 28,351.11 28,561.37 0.0M
2024-08-28 28,313.04 28,480.72 28,245.37 28,480.72 0.0M
2024-08-27 28,055.02 28,372.91 28,055.02 28,313.04 0.0M
2024-08-23 28,072.14 28,208.52 27,989.61 28,055.02 0.0M
2024-08-22 28,166.12 28,240.86 28,036.14 28,072.14 0.0M
2024-08-21 28,069.32 28,149.93 28,005.29 28,092.28 0.0M
2024-08-20 28,246.95 28,246.95 27,953.35 28,069.32 0.0M
2024-08-19 28,157.71 28,349.32 28,042.77 28,246.95 0.0M
2024-08-16 28,360.68 28,360.68 28,069.68 28,157.71 0.0M
2024-08-15 28,447.49 28,625.97 28,308.55 28,360.68 0.0M
2024-08-14 28,309.22 28,566.74 28,256.25 28,447.49 0.0M
2024-08-13 28,270.89 28,328.54 28,168.70 28,309.22 0.0M
2024-08-12 28,244.64 28,341.48 28,207.89 28,270.89 0.0M
2024-08-09 28,269.67 28,290.39 28,081.89 28,244.64 0.0M
2024-08-08 28,115.55 28,391.35 27,862.52 28,269.67 0.0M
2024-08-07 27,498.69 28,178.55 27,498.69 28,115.55 0.0M
2024-08-06 27,355.62 27,811.43 27,274.82 27,498.69 0.0M
2024-08-05 28,198.41 28,198.41 27,035.10 27,355.62 0.0M
2024-08-02 28,319.24 28,432.97 28,151.82 28,198.41 0.0M
2024-08-01 27,878.44 28,512.73 27,878.44 28,319.24 0.0M
2024-07-31 28,048.12 28,362.08 27,757.79 27,878.44 0.0M
2024-07-30 28,063.30 28,091.43 27,949.22 28,048.12 0.0M
2024-07-29 27,760.22 28,296.65 27,760.22 28,063.30 0.0M
2024-07-26 27,661.69 27,860.16 27,536.72 27,760.22 0.0M
2024-07-25 26,404.82 27,672.38 26,213.58 27,661.69 0.0M
2024-07-24 26,565.02 26,610.58 26,262.97 26,404.82 0.0M
2024-07-23 26,601.96 26,853.95 26,403.12 26,565.02 0.0M
2024-07-22 26,344.25 26,680.14 26,343.22 26,601.96 0.0M
2024-07-19 26,235.51 26,344.25 26,154.04 26,344.25 0.0M
2024-07-18 25,781.95 26,346.69 25,781.95 26,279.19 0.0M
2024-07-17 25,419.82 25,837.35 25,316.78 25,781.95 0.0M
2024-07-16 25,553.59 25,553.59 25,369.94 25,419.82 0.0M
2024-07-15 25,877.57 25,884.13 25,495.94 25,553.59 0.0M
2024-07-12 25,648.36 25,922.10 25,648.36 25,877.57 0.0M
2024-07-11 25,670.96 25,792.82 25,547.58 25,648.36 0.0M
2024-07-10 25,541.50 25,772.78 25,541.50 25,670.96 0.0M
2024-07-09 25,377.53 25,647.15 25,333.00 25,541.50 0.0M
2024-07-08 25,369.76 25,571.02 25,328.69 25,377.53 0.0M
2024-07-05 25,498.19 25,611.24 25,333.85 25,369.76 0.0M
2024-07-04 25,351.47 25,672.17 25,351.47 25,498.19 0.0M
2024-07-03 25,082.71 25,373.22 25,082.71 25,351.47 0.0M
2024-07-02 25,265.33 25,265.33 25,051.30 25,082.71 0.0M
2024-07-01 25,092.74 25,462.95 25,092.74 25,265.33 0.0M
2024-06-28 25,059.75 25,297.95 25,059.75 25,092.74 0.0M
2024-06-27 25,704.55 25,704.55 25,059.75 25,059.75 0.0M
2024-06-26 25,390.43 25,550.35 25,172.31 25,257.43 0.0M
2024-06-25 25,568.67 25,802.37 25,389.41 25,390.43 0.0M
2024-06-24 25,127.72 25,679.76 25,124.49 25,568.67 0.0M
2024-06-21 24,941.93 25,197.01 24,874.79 25,127.72 0.0M
2024-06-20 24,702.21 24,941.93 24,558.09 24,941.93 0.0M
2024-06-19 24,564.58 24,706.42 24,543.20 24,702.21 0.0M
2024-06-18 24,401.67 24,605.89 24,401.67 24,564.58 0.0M
2024-06-17 24,294.54 24,453.85 24,244.94 24,401.67 0.0M
2024-06-14 24,127.06 24,307.15 24,104.73 24,294.54 0.0M
2024-06-13 24,181.83 24,325.95 24,044.14 24,127.06 0.0M
2024-06-12 24,195.04 24,439.92 24,165.26 24,181.83 0.0M
2024-06-11 24,305.77 24,389.36 24,003.31 24,195.04 0.0M
2024-06-10 24,589.08 24,589.08 24,230.65 24,305.77 0.0M
2024-06-07 24,557.02 24,695.97 24,369.18 24,589.08 0.0M
2024-06-06 24,503.27 24,557.02 24,262.66 24,557.02 0.0M
2024-06-05 24,367.14 24,611.66 24,367.14 24,503.27 0.0M
2024-06-04 24,413.68 24,425.03 24,083.17 24,367.14 0.0M
2024-06-03 24,276.11 24,541.34 24,276.11 24,413.68 0.0M
2024-05-31 24,029.01 24,354.11 24,029.01 24,276.11 0.0M
2024-05-30 23,721.68 24,053.63 23,636.83 24,029.01 0.0M
2024-05-29 23,951.61 23,973.64 23,685.41 23,721.68 0.0M
2024-05-28 24,073.74 24,110.97 23,917.92 23,951.61 0.0M
2024-05-24 24,339.88 24,339.88 24,073.74 24,073.74 0.0M
2024-05-23 24,704.20 24,704.20 24,339.88 24,339.88 0.0M
2024-05-22 24,646.49 24,671.75 24,460.23 24,631.40 0.0M
2024-05-21 24,652.60 24,687.50 24,461.49 24,646.49 0.0M
2024-05-20 24,729.23 24,781.20 24,599.37 24,652.60 0.0M
2024-05-17 24,903.04 24,985.36 24,683.07 24,729.23 0.0M
2024-05-16 24,730.31 24,946.92 24,668.28 24,903.04 0.0M
2024-05-15 24,373.72 24,875.26 24,373.72 24,730.31 0.0M
2024-05-14 24,289.72 24,454.13 24,245.17 24,373.72 0.0M
2024-05-13 24,102.20 24,317.80 24,088.97 24,289.72 0.0M
2024-05-10 23,859.78 24,253.02 23,859.78 24,102.20 0.0M
2024-05-09 23,914.68 24,061.25 23,832.00 23,859.78 0.0M
2024-05-08 23,694.41 23,927.25 23,694.41 23,914.68 0.0M
2024-05-07 23,387.33 23,825.17 23,387.33 23,694.41 0.0M
2024-05-03 23,562.69 23,683.75 23,387.33 23,387.33 0.0M
2024-05-02 23,370.27 23,623.40 23,370.27 23,562.69 0.0M
2024-05-01 23,365.72 23,469.41 23,224.96 23,370.27 0.0M
2024-04-30 23,306.62 23,534.31 23,298.24 23,365.72 0.0M
2024-04-29 23,125.15 23,531.68 23,125.15 23,306.62 0.0M
2024-04-26 23,258.54 23,442.29 23,120.96 23,125.15 0.0M
2024-04-25 23,251.00 23,412.18 23,122.28 23,258.54 0.0M
2024-04-24 23,358.17 23,531.26 23,236.15 23,251.00 0.0M
2024-04-23 23,401.82 23,643.34 23,348.47 23,358.17 0.0M
2024-04-22 22,885.13 23,450.26 22,885.13 23,401.82 0.0M
2024-04-19 22,676.47 22,923.21 22,597.08 22,885.13 0.0M
2024-04-18 22,506.62 22,817.89 22,506.62 22,676.47 0.0M
2024-04-17 22,379.99 22,611.87 22,252.46 22,506.62 0.0M
2024-04-16 22,572.12 22,572.12 22,262.10 22,379.99 0.0M
2024-04-15 22,672.11 22,711.26 22,449.38 22,572.12 0.0M
2024-04-12 22,614.93 22,828.97 22,550.33 22,672.11 0.0M
2024-04-11 22,566.37 22,746.65 22,528.00 22,614.93 0.0M
2024-04-10 22,705.28 22,950.93 22,509.56 22,566.37 0.0M
2024-04-09 22,914.29 23,027.32 22,705.28 22,705.28 0.0M
2024-04-08 22,867.77 22,998.23 22,749.58 22,914.29 0.0M
2024-04-05 23,165.21 23,165.21 22,802.51 22,867.77 0.0M
2024-04-04 23,344.41 23,344.41 23,105.82 23,165.21 0.0M
2024-04-03 23,537.73 23,577.85 23,300.16 23,344.41 0.0M
2024-04-02 23,584.91 23,847.45 23,537.73 23,537.73 0.0M
2024-03-28 23,413.44 23,624.49 23,392.78 23,584.91 0.0M
2024-03-27 23,194.19 23,416.01 23,055.52 23,413.44 0.0M
2024-03-26 23,240.47 23,240.47 23,076.96 23,194.19 0.0M
2024-03-25 23,245.80 23,289.68 22,952.96 23,240.47 0.0M
2024-03-22 23,109.53 23,342.13 23,109.53 23,245.80 0.0M
2024-03-21 23,300.70 23,300.70 22,927.10 23,109.53 0.0M
2024-03-20 23,048.16 23,055.45 22,631.22 22,863.57 0.0M
2024-03-19 22,926.49 23,250.31 22,870.09 23,048.16 0.0M
2024-03-18 22,428.95 22,952.28 22,428.95 22,926.49 0.0M
2024-03-15 22,858.43 22,859.91 22,428.95 22,428.95 0.0M
2024-03-14 23,015.95 23,060.52 22,770.01 22,858.43 0.0M
2024-03-13 22,793.08 23,096.94 22,785.64 23,015.95 0.0M
2024-03-12 22,403.03 23,066.47 22,403.03 22,793.08 0.0M
2024-03-11 22,018.87 22,623.69 21,995.16 22,403.03 0.0M
2024-03-08 22,037.44 22,082.76 21,894.78 22,018.87 0.0M
2024-03-07 22,088.67 22,143.69 21,933.42 22,037.44 0.0M
2024-03-06 22,066.36 22,235.78 21,896.99 22,088.67 0.0M
2024-03-05 22,041.88 22,174.10 21,886.58 22,066.36 0.0M
2024-03-04 22,390.32 22,390.32 21,966.85 22,041.88 0.0M
2024-03-01 22,489.14 22,708.31 22,327.15 22,390.32 0.0M
2024-02-29 22,399.25 22,648.14 22,391.81 22,489.14 0.0M
2024-02-28 22,707.60 22,770.75 22,359.87 22,399.25 0.0M
2024-02-27 23,024.98 23,069.55 22,593.18 22,707.60 0.0M
2024-02-26 23,178.78 23,231.54 22,970.00 23,024.98 0.0M
2024-02-23 23,101.50 23,231.53 22,896.44 23,178.78 0.0M
2024-02-22 22,981.87 23,146.08 22,886.04 23,101.50 0.0M
2024-02-21 23,130.48 23,155.76 22,836.99 22,981.87 0.0M
2024-02-20 23,080.00 23,132.71 22,907.60 23,130.48 0.0M
2024-02-19 23,415.79 23,415.79 23,080.00 23,080.00 0.0M
2024-02-16 23,435.82 23,534.65 23,188.44 23,415.79 0.0M
2024-02-15 23,447.82 23,522.75 23,207.71 23,435.82 0.0M
2024-02-14 23,338.74 23,451.68 23,229.51 23,293.74 0.0M
2024-02-13 23,571.24 23,641.36 23,279.71 23,338.74 0.0M
2024-02-12 23,428.04 23,622.17 23,326.96 23,571.24 0.0M
2024-02-09 23,822.10 23,822.10 23,341.69 23,428.04 0.0M
2024-02-08 22,632.44 23,962.34 22,632.44 23,822.10 0.0M
2024-02-07 23,022.15 23,022.15 22,632.44 22,632.44 0.0M
2024-02-06 23,109.22 23,139.50 22,948.33 23,022.15 0.0M
2024-02-05 22,980.78 23,282.68 22,970.46 23,109.22 0.0M
2024-02-02 22,819.18 23,159.42 22,819.18 22,980.78 0.0M
2024-02-01 22,866.44 22,975.65 22,699.63 22,819.18 0.0M
2024-01-31 22,992.66 23,172.02 22,866.44 22,866.44 0.0M
2024-01-30 23,053.20 23,142.51 22,970.54 22,992.66 0.0M
2024-01-29 22,930.72 23,308.59 22,853.22 23,053.20 0.0M
2024-01-26 22,568.31 22,980.17 22,568.31 22,930.72 0.0M
2024-01-25 22,735.11 22,735.11 22,499.66 22,568.31 0.0M
2024-01-24 22,538.02 22,780.12 22,538.02 22,735.11 0.0M
2024-01-23 22,805.91 22,884.91 22,468.64 22,538.02 0.0M
2024-01-22 22,585.97 22,917.36 22,582.26 22,805.91 0.0M
2024-01-19 22,456.82 22,832.51 22,456.82 22,585.97 0.0M
2024-01-18 22,681.91 22,681.91 22,446.48 22,456.82 0.0M
2024-01-17 22,938.03 22,938.03 22,609.57 22,681.91 0.0M
2024-01-16 22,958.70 22,996.34 22,752.03 22,938.03 0.0M
2024-01-15 22,911.45 22,983.06 22,865.70 22,958.70 0.0M
2024-01-12 22,829.47 23,078.23 22,829.47 22,911.45 0.0M
2024-01-11 22,882.63 23,080.42 22,763.04 22,829.47 0.0M
2024-01-10 23,020.63 23,063.44 22,873.01 22,882.63 0.0M
2024-01-09 22,998.48 23,154.23 22,998.48 23,020.63 0.0M
2024-01-08 22,895.14 23,065.64 22,692.92 22,998.48 0.0M
2024-01-05 22,959.36 23,001.42 22,791.80 22,895.14 0.0M
2024-01-04 22,636.80 22,959.36 22,636.80 22,959.36 0.0M
2024-01-03 22,574.04 22,846.39 22,541.58 22,636.80 0.0M
2024-01-02 22,277.34 22,655.96 22,246.35 22,574.04 0.0M