Calnex Solutions Plc (CLXC)

CLXC
🏛️ Vereinigtes Königreich →
65.50
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
2023-12-29 63.00 63.35 62.43 63.00 0.0M
2023-12-28 63.00 64.00 62.36 63.00 0.0M
2023-12-27 63.00 63.51 62.26 63.00 0.0M
2023-12-22 62.50 64.00 61.00 63.00 0.0M
2023-12-21 62.50 64.00 61.15 62.00 0.2M
2023-12-20 61.30 64.00 61.00 62.50 0.1M
2023-12-19 59.00 63.00 59.36 63.00 0.1M
2023-12-18 59.00 60.00 58.00 59.00 0.1M
2023-12-15 59.00 59.50 58.00 59.00 0.0M
2023-12-14 60.00 61.00 58.00 59.00 0.4M
2023-12-13 59.50 60.60 59.00 60.00 0.1M
2023-12-12 60.50 61.00 58.30 59.40 0.3M
2023-12-11 62.50 63.00 60.00 60.50 0.2M
2023-12-08 63.50 64.00 62.00 62.50 0.0M
2023-12-07 64.30 64.02 63.03 63.50 0.0M
2023-12-06 66.50 67.00 64.00 64.30 0.1M
2023-12-05 68.50 69.00 66.00 66.50 0.1M
2023-12-04 69.00 70.00 66.60 67.00 0.1M
2023-12-01 69.50 70.00 68.05 69.00 0.1M
2023-11-30 70.50 71.00 69.02 69.50 0.1M
2023-11-29 74.50 75.00 69.00 70.50 0.3M
2023-11-28 72.50 76.00 72.00 74.50 0.1M
2023-11-27 69.50 73.90 69.00 72.50 0.1M
2023-11-24 69.00 70.00 69.00 69.50 0.1M
2023-11-23 68.50 70.00 68.00 69.00 0.3M
2023-11-22 66.00 70.00 65.00 68.50 0.2M
2023-11-21 62.00 67.00 62.20 66.00 0.2M
2023-11-20 61.50 63.00 60.00 62.00 0.2M
2023-11-17 61.50 63.00 60.00 62.00 0.1M
2023-11-16 59.00 62.00 58.78 61.50 0.3M
2023-11-15 60.50 61.00 58.70 60.00 0.3M
2023-11-14 61.00 62.00 60.00 60.50 0.1M
2023-11-13 61.00 62.00 60.00 60.00 0.0M
2023-11-10 64.00 65.00 60.00 61.00 0.1M
2023-11-09 64.50 66.40 63.00 64.00 0.2M
2023-11-08 59.50 66.00 59.00 64.40 0.5M
2023-11-07 51.50 60.70 51.40 57.50 0.6M
2023-11-06 50.00 52.00 49.38 52.00 0.4M
2023-11-03 50.00 50.75 49.00 49.50 0.2M
2023-11-02 49.00 51.00 48.76 50.00 1.5M
2023-11-01 49.00 50.00 48.00 49.00 0.1M
2023-10-31 50.00 51.00 48.38 49.00 0.3M
2023-10-30 50.50 51.00 49.00 49.80 0.2M
2023-10-27 48.50 50.89 48.00 50.50 1.0M
2023-10-26 48.00 49.00 47.00 48.50 0.2M
2023-10-25 46.50 49.00 46.00 48.00 1.2M
2023-10-24 45.50 47.00 45.35 46.50 0.7M
2023-10-23 45.25 47.00 45.00 45.50 0.3M
2023-10-20 41.00 45.00 40.85 44.90 1.6M
2023-10-19 41.00 41.50 40.50 41.50 0.4M
2023-10-18 41.25 42.00 40.50 41.50 1.2M
2023-10-17 42.00 42.19 40.00 41.00 1.4M
2023-10-16 47.50 50.00 41.51 42.30 4.2M
2023-10-13 47.75 48.29 47.00 47.50 0.1M
2023-10-12 51.00 52.00 47.00 48.10 1.3M
2023-10-11 66.50 68.00 50.25 52.00 2.1M
2023-10-10 95.00 96.00 64.00 66.00 0.4M
2023-10-09 96.00 98.00 94.00 94.60 0.6M
2023-10-06 99.50 100.00 94.26 95.00 0.1M
2023-10-05 99.00 117.00 98.00 99.50 0.0M
2023-10-04 116.00 117.00 98.00 99.00 0.3M
2023-10-03 118.00 119.00 115.00 116.00 0.1M
2023-10-02 118.00 117.50 117.50 118.00 0.0M
2023-09-29 118.00 117.80 117.00 118.00 0.1M
2023-09-28 118.00 118.00 117.00 118.00 0.1M
2023-09-27 117.00 119.00 116.00 118.00 0.0M
2023-09-26 117.00 118.00 115.06 118.00 0.0M
2023-09-25 117.00 119.00 115.00 117.00 0.0M
2023-09-22 119.00 120.00 115.00 117.00 0.1M
2023-09-21 118.50 120.00 117.18 120.00 0.0M
2023-09-20 118.50 120.00 117.00 118.50 0.0M
2023-09-19 119.00 120.00 117.00 118.50 0.0M
2023-09-18 121.00 122.00 117.55 120.00 0.0M
2023-09-15 119.50 122.00 119.00 121.00 0.2M
2023-09-14 119.50 120.82 119.00 120.00 0.0M
2023-09-13 120.50 121.00 120.00 119.50 0.0M
2023-09-12 126.00 127.00 119.02 120.50 0.1M
2023-09-11 126.00 128.00 124.00 125.00 0.0M
2023-09-08 125.50 127.00 124.00 126.00 0.0M
2023-09-07 125.50 128.00 124.00 125.50 0.0M
2023-09-06 125.50 128.00 123.30 125.50 0.0M
2023-09-05 125.50 125.00 123.30 125.50 0.0M
2023-09-04 125.50 128.00 123.25 125.50 0.0M
2023-09-01 126.50 128.00 123.05 125.50 0.0M
2023-08-31 126.50 127.70 124.00 126.50 0.0M
2023-08-30 126.00 128.00 124.00 126.50 0.0M
2023-08-29 124.00 128.23 122.00 126.00 0.1M
2023-08-25 124.00 126.00 122.50 124.50 0.2M
2023-08-24 127.00 127.24 123.00 124.00 0.1M
2023-08-23 133.00 134.00 126.00 127.00 0.1M
2023-08-22 133.00 134.96 131.00 133.00 0.0M
2023-08-21 135.75 136.00 131.30 133.00 0.1M
2023-08-18 135.50 136.00 132.50 132.50 0.1M
2023-08-17 136.00 140.00 135.00 135.50 0.2M
2023-08-16 134.50 138.00 131.00 136.00 0.1M
2023-08-15 140.50 142.50 135.00 136.50 0.1M
2023-08-14 138.50 143.00 135.00 140.50 0.1M
2023-08-11 130.50 140.00 128.00 138.50 0.1M
2023-08-10 130.50 133.44 128.00 132.00 0.1M
2023-08-09 125.50 130.50 125.26 130.50 0.1M
2023-08-08 124.00 127.00 122.00 125.50 0.2M
2023-08-07 126.50 128.00 121.26 122.50 0.1M
2023-08-04 127.50 129.00 125.00 126.50 0.1M
2023-08-03 120.00 129.20 119.06 128.00 0.1M
2023-08-02 119.00 121.20 117.35 120.00 0.1M
2023-08-01 118.50 123.90 117.96 119.00 0.1M
2023-07-31 117.00 118.00 116.00 117.50 0.1M
2023-07-28 117.00 118.00 116.86 117.00 0.0M
2023-07-27 115.00 120.00 112.50 117.00 0.2M
2023-07-26 115.00 117.00 113.57 115.00 0.0M
2023-07-25 115.00 116.82 115.00 115.00 0.0M
2023-07-24 114.00 117.00 112.50 115.00 0.1M
2023-07-21 113.00 116.00 111.00 114.00 0.1M
2023-07-20 111.50 112.50 111.06 112.00 0.0M
2023-07-19 111.50 112.84 110.86 111.50 0.0M
2023-07-18 111.50 113.00 110.76 111.00 0.0M
2023-07-17 111.50 113.00 110.00 112.00 0.0M
2023-07-14 113.00 113.00 111.05 111.50 0.0M
2023-07-13 113.00 114.00 112.60 113.00 0.1M
2023-07-12 114.00 117.00 112.55 114.00 0.1M
2023-07-11 114.00 115.00 112.00 114.00 0.0M
2023-07-10 115.25 116.00 111.00 115.00 0.1M
2023-07-07 114.50 117.00 113.00 114.25 0.2M
2023-07-06 118.50 118.50 114.00 114.00 0.1M
2023-07-05 118.50 120.00 117.00 118.00 0.0M
2023-07-04 118.50 120.00 117.00 118.00 0.0M
2023-07-03 115.50 120.00 114.00 119.00 0.0M
2023-06-30 120.00 120.00 113.24 114.50 0.1M
2023-06-29 120.00 120.00 118.26 120.00 0.0M
2023-06-28 121.50 122.00 118.26 120.00 0.0M
2023-06-27 122.50 124.00 119.00 121.50 0.0M
2023-06-26 125.50 128.00 120.00 122.50 0.0M
2023-06-23 127.50 130.00 125.00 125.50 0.0M
2023-06-22 128.50 130.00 125.00 127.50 0.0M
2023-06-21 127.50 132.52 125.00 130.00 0.1M
2023-06-20 120.75 130.00 120.50 127.50 0.1M
2023-06-19 118.50 120.00 118.00 120.75 0.1M
2023-06-16 118.00 119.00 117.00 118.50 0.1M
2023-06-15 119.00 120.00 117.00 118.00 0.0M
2023-06-14 115.50 120.00 114.00 119.00 0.1M
2023-06-13 115.50 117.00 114.00 115.50 0.0M
2023-06-12 117.00 118.00 114.66 115.50 0.1M
2023-06-09 116.50 117.00 116.00 116.50 0.0M
2023-06-08 112.25 118.00 112.97 118.00 0.1M
2023-06-07 111.25 114.00 111.00 112.25 0.3M
2023-06-06 111.25 112.00 110.50 111.25 0.0M
2023-06-05 111.00 112.00 110.00 111.25 0.0M
2023-06-02 109.00 111.00 108.00 111.00 0.1M
2023-06-01 108.00 110.00 107.20 109.00 0.2M
2023-05-31 108.00 109.00 107.76 108.00 0.8M
2023-05-30 108.00 110.00 107.00 109.00 0.0M
2023-05-26 108.00 110.00 107.00 108.00 0.4M
2023-05-25 108.00 109.00 107.00 108.00 0.2M
2023-05-24 107.00 109.00 107.00 108.00 0.2M
2023-05-23 102.50 110.00 101.25 107.00 0.4M
2023-05-22 101.50 103.00 97.00 99.00 0.3M
2023-05-19 104.75 105.50 102.00 102.00 0.1M
2023-05-18 104.75 105.50 104.00 104.75 0.0M
2023-05-17 103.50 105.00 103.25 104.75 0.1M
2023-05-16 104.00 105.94 103.00 103.00 0.1M
2023-05-15 107.00 108.00 103.76 104.50 0.0M
2023-05-12 107.00 108.00 106.25 107.00 0.0M
2023-05-11 107.25 108.00 105.00 107.50 0.1M
2023-05-10 108.25 108.50 107.00 107.25 0.1M
2023-05-09 109.25 110.00 108.00 108.50 0.1M
2023-05-05 110.50 111.00 109.25 110.25 0.0M
2023-05-04 111.50 112.40 110.00 110.50 0.0M
2023-05-03 109.00 112.70 109.00 111.50 0.0M
2023-05-02 110.50 111.00 108.00 109.00 0.0M
2023-04-28 113.00 113.00 110.02 110.50 0.0M
2023-04-27 114.00 114.60 112.00 113.00 0.0M
2023-04-26 109.00 114.00 108.20 114.00 0.7M
2023-04-25 110.00 112.00 108.00 109.00 0.0M
2023-04-24 110.50 112.00 108.00 110.00 0.1M
2023-04-21 109.00 111.00 108.02 110.50 0.1M
2023-04-20 112.00 111.33 108.02 109.00 0.1M
2023-04-19 111.50 114.00 110.00 112.00 0.0M
2023-04-18 111.00 112.00 108.34 112.00 0.0M
2023-04-17 111.50 112.00 110.00 111.00 0.0M
2023-04-14 111.50 113.00 110.00 111.50 0.0M
2023-04-13 111.50 113.00 110.00 111.50 0.1M
2023-04-12 112.00 113.82 110.00 111.50 0.1M
2023-04-11 113.00 114.00 110.00 113.00 0.2M
2023-04-06 112.00 114.00 110.00 113.00 0.1M
2023-04-05 112.00 114.00 110.00 112.00 0.5M
2023-04-04 111.00 112.00 110.02 111.00 0.0M
2023-04-03 110.50 112.00 109.00 111.00 0.6M
2023-03-31 110.00 112.00 108.55 110.50 0.0M
2023-03-30 107.50 110.00 107.00 110.00 0.1M
2023-03-29 109.00 109.00 107.00 107.50 0.1M
2023-03-28 109.00 110.00 108.00 109.00 0.0M
2023-03-27 109.50 110.74 109.00 109.00 0.1M
2023-03-24 111.50 114.00 107.10 109.50 0.2M
2023-03-23 110.00 111.00 109.06 110.00 0.1M
2023-03-22 111.50 111.50 109.00 110.00 0.0M
2023-03-21 114.50 114.99 113.00 113.00 0.1M
2023-03-20 113.50 114.90 107.05 114.50 0.1M
2023-03-17 112.50 117.00 112.00 113.50 0.1M
2023-03-16 107.50 114.74 106.00 113.00 0.4M
2023-03-15 110.50 111.00 105.00 107.50 0.3M
2023-03-14 110.50 112.00 109.00 110.50 0.2M
2023-03-13 113.50 114.00 108.00 110.50 0.1M
2023-03-10 117.00 117.50 110.25 113.50 0.2M
2023-03-09 118.00 119.50 116.00 117.00 0.1M
2023-03-08 117.50 119.00 112.56 118.50 0.5M
2023-03-07 145.00 145.00 112.00 117.00 1.6M
2023-03-06 172.75 173.50 170.01 171.00 0.0M
2023-03-03 172.75 173.50 172.00 172.75 0.0M
2023-03-02 173.00 174.00 172.00 172.00 0.1M
2023-03-01 177.00 178.00 172.40 173.25 0.2M
2023-02-28 172.00 176.00 171.00 176.00 0.1M
2023-02-27 166.50 173.00 165.00 172.00 0.1M
2023-02-24 164.50 170.00 163.00 166.50 0.1M
2023-02-23 164.00 166.00 162.10 164.50 0.1M
2023-02-22 164.00 164.00 163.00 164.00 0.0M
2023-02-21 164.00 166.50 161.00 164.00 0.1M
2023-02-20 163.50 164.14 162.76 164.00 0.0M
2023-02-17 165.50 166.00 161.40 163.50 0.0M
2023-02-16 163.50 167.00 164.25 165.50 0.1M
2023-02-15 161.00 163.50 160.00 163.50 0.1M
2023-02-14 166.50 168.00 161.08 162.00 0.1M
2023-02-13 166.50 168.00 165.00 166.50 0.0M
2023-02-10 162.50 171.00 163.94 166.50 0.1M
2023-02-09 165.25 165.50 161.00 163.00 0.0M
2023-02-08 167.50 169.00 165.00 169.00 0.0M
2023-02-07 167.50 168.00 167.01 167.50 0.0M
2023-02-06 168.00 169.00 167.00 167.00 0.0M
2023-02-03 167.00 170.00 166.00 168.00 0.1M
2023-02-02 159.00 167.96 158.00 167.00 0.2M
2023-02-01 156.50 161.00 157.00 159.00 0.1M
2023-01-31 158.00 160.00 155.00 156.50 0.5M
2023-01-30 164.50 166.00 154.24 155.00 0.1M
2023-01-27 164.50 166.50 163.03 166.50 0.9M
2023-01-26 162.50 166.00 161.00 164.50 0.1M
2023-01-25 171.00 172.00 160.00 162.50 0.1M
2023-01-24 170.00 172.00 168.00 171.00 0.0M
2023-01-23 174.50 178.00 166.06 170.00 0.4M
2023-01-20 186.00 185.00 174.00 174.25 0.6M
2023-01-19 194.50 197.00 184.67 187.50 0.2M
2023-01-18 194.50 196.00 192.00 194.00 1.1M
2023-01-17 195.50 197.00 193.00 194.50 0.1M
2023-01-16 194.50 196.00 192.68 194.50 0.2M
2023-01-13 194.00 196.00 172.56 194.50 0.2M
2023-01-12 192.50 197.00 190.00 193.00 0.3M
2023-01-11 187.50 193.00 186.00 192.50 0.1M
2023-01-10 186.50 190.00 185.00 187.50 0.1M
2023-01-09 176.00 188.00 176.00 186.50 0.1M
2023-01-06 171.00 177.00 171.00 176.00 0.1M
2023-01-05 170.00 174.00 169.00 170.00 0.1M
2023-01-04 168.00 172.00 167.00 172.00 0.1M
2023-01-03 168.00 169.00 167.00 168.00 0.0M