TietoEVRY

TIETO
🏛️ Vereinigtes Königreich →
15.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 26.92 26.96 26.70 26.85 0.1M
2022-12-29 26.56 26.94 26.52 26.88 0.0M
2022-12-28 26.68 26.76 26.50 26.73 0.1M
2022-12-23 26.76 26.88 26.68 26.70 0.0M
2022-12-22 27.00 27.14 26.69 26.69 0.0M
2022-12-21 26.80 27.00 26.80 26.98 0.0M
2022-12-20 26.32 26.76 26.32 26.54 0.1M
2022-12-19 26.88 26.94 26.42 26.64 0.1M
2022-12-16 26.52 26.52 25.94 26.05 0.1M
2022-12-15 27.48 27.50 26.68 26.80 0.0M
2022-12-14 27.50 27.62 27.18 27.54 0.1M
2022-12-13 27.40 27.94 27.24 27.63 0.0M
2022-12-12 27.40 27.50 27.24 27.34 0.0M
2022-12-09 27.30 27.56 27.06 27.46 0.0M
2022-12-08 27.14 27.36 26.98 27.07 0.0M
2022-12-07 27.08 27.08 26.64 26.92 0.0M
2022-12-05 27.26 27.32 27.12 27.29 0.1M
2022-12-02 27.42 27.70 26.94 27.22 0.1M
2022-12-01 26.44 27.56 26.22 27.53 0.2M
2022-11-30 27.06 27.82 25.78 26.06 0.0M
2022-11-29 25.86 26.56 25.84 26.36 0.0M
2022-11-28 25.90 25.96 25.74 25.76 0.0M
2022-11-25 26.14 26.18 25.94 26.18 0.0M
2022-11-24 26.22 26.52 26.20 26.41 0.0M
2022-11-23 26.12 26.30 26.03 26.03 0.0M
2022-11-22 25.56 25.90 25.56 25.90 0.1M
2022-11-21 25.80 25.80 25.24 25.53 0.0M
2022-11-18 25.64 25.76 25.40 25.56 0.0M
2022-11-17 25.52 25.66 25.30 25.54 0.0M
2022-11-16 25.82 25.82 25.44 25.53 0.0M
2022-11-15 25.56 25.88 25.52 25.84 0.0M
2022-11-14 25.46 25.78 25.46 25.70 0.0M
2022-11-11 25.78 25.78 25.44 25.68 0.0M
2022-11-10 24.58 25.38 24.46 25.24 0.0M
2022-11-09 24.74 24.80 24.50 24.70 0.0M
2022-11-08 24.34 24.68 24.34 24.64 0.0M
2022-11-07 24.20 24.44 24.12 24.40 0.0M
2022-11-04 23.98 24.24 23.86 24.21 0.1M
2022-11-03 24.22 24.22 23.84 23.92 0.1M
2022-11-02 24.36 24.46 24.24 24.29 0.0M
2022-11-01 24.22 24.56 24.22 24.49 0.0M
2022-10-31 23.82 24.20 23.82 24.12 0.0M
2022-10-28 24.08 24.08 23.74 23.91 0.0M
2022-10-27 24.16 24.34 23.76 24.28 0.0M
2022-10-26 24.12 24.40 24.10 24.26 0.0M
2022-10-25 23.88 24.34 23.74 24.16 0.0M
2022-10-24 23.74 23.80 23.52 23.73 0.0M
2022-10-21 23.30 23.52 23.00 23.51 0.0M
2022-10-20 23.28 23.66 22.78 23.18 0.1M
2022-10-19 23.36 23.36 23.02 23.18 0.0M
2022-10-18 23.58 23.78 23.39 23.39 0.0M
2022-10-17 23.18 23.36 23.16 23.23 0.0M
2022-10-14 23.34 23.44 23.08 23.32 0.0M
2022-10-13 22.44 23.12 22.44 23.04 0.0M
2022-10-12 22.90 22.92 22.58 22.68 0.0M
2022-10-11 22.84 23.06 22.76 23.04 0.0M
2022-10-10 23.38 23.66 23.22 23.60 0.0M
2022-10-07 24.06 24.10 23.52 23.78 0.0M
2022-10-06 23.94 24.08 23.92 24.08 0.0M
2022-10-05 24.08 24.26 23.76 23.87 0.1M
2022-10-04 23.90 24.34 23.90 24.24 0.0M
2022-10-03 23.02 23.54 22.66 23.47 0.0M
2022-09-30 22.96 23.34 22.92 23.31 0.0M
2022-09-29 22.86 22.96 22.46 22.60 0.1M
2022-09-28 22.94 23.02 22.56 22.74 0.1M
2022-09-27 23.00 23.27 23.00 23.27 0.1M
2022-09-26 22.78 23.10 22.60 23.06 0.0M
2022-09-23 23.28 23.34 22.56 22.83 0.1M
2022-09-22 24.16 24.34 24.00 24.15 0.0M
2022-09-21 24.32 24.48 24.20 24.30 0.0M
2022-09-20 25.20 25.24 24.24 24.39 0.0M
2022-09-16 26.34 26.34 25.78 26.04 0.2M
2022-09-15 26.34 26.50 26.20 26.31 0.0M
2022-09-14 25.86 26.36 25.70 26.12 0.0M
2022-09-13 26.00 26.12 25.94 26.06 0.0M
2022-09-12 26.02 26.26 26.02 26.14 0.1M
2022-09-09 25.76 25.97 25.72 25.97 0.1M
2022-09-08 26.12 26.14 25.32 25.53 0.0M
2022-09-07 25.46 26.06 25.36 25.99 0.0M
2022-09-06 25.54 25.74 25.42 25.66 0.0M
2022-09-05 25.18 25.54 25.16 25.46 0.0M
2022-09-02 25.84 26.14 25.26 25.72 0.0M
2022-09-01 25.40 25.62 25.32 25.58 0.0M
2022-08-31 25.20 25.60 25.08 25.44 0.0M
2022-08-30 25.18 25.36 24.92 24.99 0.2M
2022-08-26 26.10 26.10 25.66 25.84 0.0M
2022-08-25 26.00 26.12 25.90 26.02 0.0M
2022-08-24 25.74 25.90 25.52 25.76 0.0M
2022-08-23 25.90 25.90 25.62 25.86 0.0M
2022-08-22 26.32 26.34 25.94 26.15 0.0M
2022-08-19 26.48 26.52 26.44 26.45 0.0M
2022-08-18 26.14 26.54 26.14 26.44 0.0M
2022-08-17 26.54 26.54 26.08 26.23 0.0M
2022-08-16 26.52 26.68 26.42 26.51 0.0M
2022-08-15 26.62 26.76 26.52 26.60 0.0M
2022-08-12 26.66 26.80 26.60 26.60 0.0M
2022-08-11 26.88 26.94 26.70 26.84 0.0M
2022-08-10 26.06 26.64 26.06 26.43 0.0M
2022-08-09 26.36 26.36 26.04 26.10 0.0M
2022-08-08 26.46 26.46 26.22 26.42 0.0M
2022-08-05 26.68 26.68 26.14 26.36 0.0M
2022-08-04 26.48 26.55 26.36 26.55 0.0M
2022-08-03 26.54 26.60 26.36 26.47 0.0M
2022-08-02 26.70 26.78 26.50 26.50 0.0M
2022-08-01 26.74 26.98 26.74 26.77 0.0M
2022-07-29 26.28 26.64 26.24 26.47 0.0M
2022-07-28 26.06 26.06 25.84 25.88 0.0M
2022-07-27 25.56 25.94 25.54 25.75 0.0M
2022-07-26 26.08 26.22 25.68 25.91 0.1M
2022-07-25 25.34 26.16 25.34 26.09 0.1M
2022-07-22 25.74 27.28 25.74 26.24 0.1M
2022-07-21 24.66 24.82 24.58 24.60 0.0M
2022-07-20 24.44 24.60 24.32 24.48 0.0M
2022-07-19 24.16 24.32 24.08 24.21 0.1M
2022-07-18 23.96 24.16 23.88 24.00 0.0M
2022-07-15 23.86 24.30 23.86 24.10 0.0M
2022-07-14 24.04 24.06 23.70 23.70 0.0M
2022-07-13 24.16 24.30 24.00 24.20 0.0M
2022-07-12 24.16 24.22 23.98 24.09 0.0M
2022-07-11 24.26 24.62 24.18 24.44 0.0M
2022-07-08 24.10 24.46 24.10 24.28 0.0M
2022-07-07 23.80 24.24 23.78 24.08 0.1M
2022-07-06 23.76 24.00 23.72 23.97 0.0M
2022-07-05 24.34 24.34 23.44 23.60 0.0M
2022-07-04 23.76 23.84 23.54 23.66 0.0M
2022-07-01 23.52 23.65 23.34 23.65 0.0M
2022-06-30 23.46 23.70 23.44 23.50 0.0M
2022-06-29 24.04 24.18 23.86 24.06 0.0M
2022-06-28 24.06 24.24 23.92 24.04 0.1M
2022-06-27 23.38 23.96 23.38 23.96 0.0M
2022-06-23 23.52 23.70 23.08 23.29 0.1M
2022-06-22 23.34 23.76 23.30 23.61 0.1M
2022-06-21 23.50 23.78 23.46 23.53 0.0M
2022-06-20 23.34 23.50 23.28 23.33 0.0M
2022-06-17 23.02 23.28 23.02 23.15 0.0M
2022-06-16 22.88 23.00 22.64 22.68 0.1M
2022-06-15 23.06 23.20 22.88 23.02 0.0M
2022-06-14 22.72 22.86 22.38 22.74 0.0M
2022-06-13 22.98 22.98 22.48 22.68 0.0M
2022-06-10 23.32 23.44 23.06 23.18 0.0M
2022-06-09 23.46 23.66 23.40 23.57 0.0M
2022-06-08 23.68 23.68 23.58 23.62 0.0M
2022-06-07 23.48 23.64 23.26 23.49 0.0M
2022-06-06 23.44 23.64 23.44 23.54 0.0M
2022-06-01 23.52 23.60 23.24 23.32 0.0M
2022-05-31 23.50 23.56 23.42 23.54 0.0M
2022-05-30 23.88 23.88 23.55 23.55 0.0M
2022-05-27 23.26 23.70 23.24 23.60 0.0M
2022-05-25 23.16 23.30 23.10 23.30 0.0M
2022-05-24 23.22 23.30 23.12 23.21 0.0M
2022-05-23 23.22 23.30 23.06 23.30 0.0M
2022-05-20 23.04 23.34 22.98 23.08 0.1M
2022-05-19 22.58 22.94 22.44 22.76 0.0M
2022-05-18 23.36 23.36 22.90 22.90 0.0M
2022-05-17 23.08 23.38 23.08 23.21 0.1M
2022-05-16 22.62 22.98 22.62 22.88 0.1M
2022-05-13 22.58 22.80 22.36 22.62 0.0M
2022-05-12 22.00 22.34 21.84 22.33 0.3M
2022-05-11 21.94 22.42 21.94 22.31 0.1M
2022-05-10 21.86 22.38 21.78 22.08 0.2M
2022-05-09 22.04 22.34 21.74 21.96 0.1M
2022-05-06 22.60 22.88 21.86 22.24 0.3M
2022-05-05 23.94 24.10 22.72 22.82 0.2M
2022-05-04 24.06 24.26 23.90 24.02 0.2M
2022-05-03 23.92 24.32 23.86 24.04 0.1M
2022-04-29 23.94 24.38 23.90 24.05 0.1M
2022-04-28 23.80 23.90 23.64 23.82 0.1M
2022-04-27 23.56 23.62 23.32 23.49 0.0M
2022-04-26 23.88 24.06 23.64 23.86 0.2M
2022-04-25 23.76 23.98 23.60 23.68 0.1M
2022-04-22 24.24 24.36 24.14 24.35 0.0M
2022-04-21 24.20 24.42 24.20 24.38 0.0M
2022-04-20 23.84 24.20 23.84 24.04 0.0M
2022-04-19 23.72 23.76 23.46 23.66 0.0M
2022-04-14 23.40 23.70 23.40 23.60 0.0M
2022-04-13 23.38 23.46 23.06 23.18 0.0M
2022-04-12 23.46 23.56 23.34 23.48 0.1M
2022-04-11 24.02 24.10 23.60 23.76 0.1M
2022-04-08 23.94 24.18 23.68 24.12 0.1M
2022-04-07 23.88 23.90 23.68 23.68 0.0M
2022-04-06 24.44 24.74 23.70 23.75 0.1M
2022-04-05 24.14 24.46 24.14 24.38 0.0M
2022-04-04 23.96 24.08 23.76 23.95 0.1M
2022-04-01 24.16 24.16 23.86 23.88 0.1M
2022-03-31 24.34 24.48 24.18 24.38 0.1M
2022-03-30 24.42 24.48 24.00 24.35 0.3M
2022-03-29 24.24 24.54 24.20 24.33 0.1M
2022-03-28 24.12 24.14 23.86 23.99 0.1M
2022-03-25 23.90 23.94 23.76 23.76 0.0M
2022-03-24 24.92 25.02 24.48 24.66 0.1M
2022-03-23 25.36 25.36 24.79 24.79 0.1M
2022-03-22 25.12 25.24 25.04 25.16 0.0M
2022-03-21 24.78 25.13 24.78 25.13 0.1M
2022-03-18 24.70 24.86 24.42 24.66 0.2M
2022-03-17 24.98 24.98 24.44 24.64 0.1M
2022-03-16 24.44 24.80 24.18 24.63 0.1M
2022-03-15 24.16 24.22 23.78 23.92 0.2M
2022-03-14 24.22 24.68 24.20 24.36 0.1M
2022-03-11 23.70 24.24 23.70 23.75 0.1M
2022-03-10 23.52 23.64 23.16 23.32 0.1M
2022-03-09 23.26 23.58 22.90 23.34 0.1M
2022-03-08 21.62 22.82 21.62 22.60 0.2M
2022-03-07 21.72 22.30 21.28 21.90 0.2M
2022-03-04 22.82 22.88 22.30 22.41 0.2M
2022-03-03 23.80 23.82 23.28 23.28 0.1M
2022-03-02 23.36 23.80 22.88 23.56 0.2M
2022-03-01 24.76 24.76 23.44 23.57 0.3M
2022-02-28 24.66 25.00 24.66 24.89 0.1M
2022-02-25 24.76 25.10 24.66 25.02 0.1M
2022-02-24 24.06 24.58 23.54 24.38 0.1M
2022-02-23 25.60 25.66 25.30 25.30 0.1M
2022-02-22 25.18 25.58 25.12 25.40 0.1M
2022-02-21 25.44 25.92 25.44 25.64 0.1M
2022-02-18 25.60 25.80 25.32 25.56 0.0M
2022-02-17 25.66 26.04 25.14 25.56 0.2M
2022-02-16 26.30 26.48 26.10 26.28 0.1M
2022-02-15 25.94 26.23 25.94 26.23 0.1M
2022-02-14 26.04 26.04 25.40 25.91 0.2M
2022-02-11 26.32 26.62 26.32 26.47 0.1M
2022-02-10 26.38 26.74 26.36 26.55 0.1M
2022-02-09 26.20 26.50 26.20 26.36 0.1M
2022-02-08 26.24 26.26 25.78 25.98 0.1M
2022-02-07 26.40 26.44 26.31 26.31 0.0M
2022-02-04 26.50 26.50 25.88 25.98 0.1M
2022-02-03 26.64 26.76 26.26 26.38 0.1M
2022-02-02 26.66 26.82 26.65 26.65 0.0M
2022-02-01 26.62 26.72 26.40 26.59 0.0M
2022-01-31 26.18 26.60 26.16 26.60 0.1M
2022-01-28 25.78 25.86 25.44 25.69 0.0M
2022-01-27 25.42 25.83 25.40 25.82 0.0M
2022-01-26 25.88 26.04 25.86 25.90 0.0M
2022-01-25 25.70 25.98 25.42 25.58 0.1M
2022-01-24 26.20 26.20 25.14 25.32 0.1M
2022-01-21 26.72 26.80 26.36 26.47 0.1M
2022-01-20 27.16 27.34 27.02 27.18 0.0M
2022-01-19 26.96 27.20 26.90 27.03 0.0M
2022-01-18 27.14 27.16 26.98 27.10 0.0M
2022-01-17 27.06 27.29 27.06 27.29 0.0M
2022-01-14 26.78 26.92 26.74 26.81 0.0M
2022-01-13 26.66 27.20 26.66 27.01 0.0M
2022-01-12 26.64 26.80 26.52 26.72 0.0M
2022-01-11 26.76 26.88 26.58 26.58 0.0M
2022-01-10 26.84 26.86 26.34 26.44 0.1M
2022-01-07 27.22 27.26 26.76 26.79 0.0M
2022-01-05 27.72 27.84 27.56 27.79 0.0M
2022-01-04 27.70 27.92 27.66 27.71 0.0M