Redcentric (RCN)

RCN
🏛️ Vereinigtes Königreich →
138.00
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
2023-12-29 127.00 127.00 126.00 127.00 0.0M
2023-12-28 127.19 128.51 125.05 127.00 0.0M
2023-12-27 124.00 131.50 123.00 126.50 0.1M
2023-12-22 126.50 128.01 123.65 128.00 0.1M
2023-12-21 127.50 131.50 124.50 127.00 0.0M
2023-12-20 127.50 129.50 125.00 129.00 0.1M
2023-12-19 129.00 131.50 124.00 129.00 0.0M
2023-12-18 129.60 130.50 126.00 126.00 0.1M
2023-12-15 127.50 129.60 127.00 128.00 0.1M
2023-12-14 126.00 129.00 126.00 126.50 0.0M
2023-12-13 129.16 129.16 127.50 129.00 0.0M
2023-12-12 127.50 132.00 125.50 128.00 1.0M
2023-12-11 127.00 128.75 125.50 129.00 0.0M
2023-12-08 127.94 127.94 124.50 127.00 0.0M
2023-12-07 130.10 130.13 125.00 127.00 0.0M
2023-12-06 130.32 132.00 127.00 132.00 0.1M
2023-12-05 132.00 132.00 127.00 132.00 0.1M
2023-12-04 126.00 130.59 126.00 127.50 0.0M
2023-12-01 127.46 130.00 124.50 130.00 0.6M
2023-11-30 129.50 129.50 125.00 126.00 0.1M
2023-11-29 128.88 131.50 124.45 128.00 0.7M
2023-11-28 128.00 130.00 122.30 127.00 0.2M
2023-11-27 115.00 125.00 115.00 125.00 0.6M
2023-11-24 115.25 116.50 113.50 115.00 0.4M
2023-11-23 114.50 119.38 108.63 115.50 0.5M
2023-11-22 108.50 114.50 107.50 110.00 0.6M
2023-11-21 104.00 108.22 102.00 105.00 0.1M
2023-11-20 114.50 114.50 100.00 104.25 0.1M
2023-11-17 111.02 114.50 107.00 106.25 0.0M
2023-11-16 108.13 108.13 106.00 110.00 0.1M
2023-11-15 109.11 114.50 108.00 111.25 0.0M
2023-11-14 114.50 114.50 110.00 111.75 0.0M
2023-11-13 111.90 112.25 109.00 111.75 0.0M
2023-11-10 107.09 111.50 107.09 109.25 0.0M
2023-11-09 110.45 110.63 109.02 109.50 0.0M
2023-11-08 107.97 111.06 107.97 109.00 0.0M
2023-11-07 108.50 112.00 107.00 108.25 0.1M
2023-11-06 112.50 112.50 107.00 108.00 0.0M
2023-11-03 108.00 114.20 108.00 112.25 0.0M
2023-11-02 111.29 113.50 108.35 111.50 0.1M
2023-11-01 112.55 114.11 107.75 111.25 0.0M
2023-10-31 107.02 108.00 107.00 107.50 0.0M
2023-10-30 108.50 108.81 107.00 108.00 0.0M
2023-10-27 107.00 108.90 107.00 109.75 0.0M
2023-10-26 106.50 109.50 106.50 108.75 0.0M
2023-10-25 107.00 107.75 106.50 106.50 0.1M
2023-10-24 110.00 110.00 107.00 107.00 0.0M
2023-10-23 107.64 111.00 107.00 109.00 0.0M
2023-10-20 107.00 110.48 105.00 108.75 0.0M
2023-10-19 107.00 107.50 106.50 107.00 0.2M
2023-10-18 111.16 111.85 105.50 105.50 0.1M
2023-10-17 110.96 112.00 107.50 112.00 0.0M
2023-10-16 114.00 114.00 107.50 107.50 0.0M
2023-10-13 108.00 110.00 108.00 110.00 0.0M
2023-10-12 110.00 112.00 108.00 108.00 0.1M
2023-10-11 111.40 113.50 109.00 111.75 0.1M
2023-10-10 110.00 115.00 109.00 114.25 0.3M
2023-10-09 114.12 114.50 108.68 113.00 0.1M
2023-10-06 120.22 120.22 107.00 114.00 0.2M
2023-10-05 116.00 120.00 116.00 118.75 0.0M
2023-10-04 122.00 122.00 117.00 117.00 0.1M
2023-10-03 122.73 123.00 122.00 122.00 0.0M
2023-10-02 123.10 125.93 122.50 125.75 0.1M
2023-09-29 124.00 126.00 124.00 125.50 0.0M
2023-09-28 124.33 126.86 124.00 126.75 0.0M
2023-09-27 127.25 127.25 124.30 126.75 0.0M
2023-09-26 122.50 126.00 122.50 125.25 0.0M
2023-09-25 127.00 127.00 124.58 125.75 0.0M
2023-09-22 124.50 128.23 124.50 127.00 0.0M
2023-09-21 125.08 127.25 125.00 124.75 0.0M
2023-09-20 124.00 128.51 124.00 127.50 0.0M
2023-09-19 123.50 127.12 123.50 126.00 0.0M
2023-09-18 127.50 127.50 123.45 125.50 0.0M
2023-09-15 122.50 128.85 122.50 126.25 0.0M
2023-09-14 128.33 128.33 128.33 126.25 0.0M
2023-09-13 123.10 128.50 123.10 125.75 0.0M
2023-09-12 123.50 128.85 122.50 126.00 0.0M
2023-09-11 126.20 126.63 123.50 125.00 0.0M
2023-09-08 126.00 126.47 123.50 125.00 0.1M
2023-09-07 126.06 127.00 126.06 126.50 0.0M
2023-09-06 126.55 127.52 125.00 126.00 0.0M
2023-09-05 127.86 127.86 126.62 127.50 0.0M
2023-09-04 125.50 128.54 125.50 128.00 0.0M
2023-09-01 124.00 128.18 124.00 126.75 0.0M
2023-08-31 129.00 129.00 126.89 127.50 0.1M
2023-08-30 129.00 130.00 126.91 130.00 0.0M
2023-08-29 123.50 130.00 123.50 130.00 0.0M
2023-08-25 123.20 124.17 123.00 124.25 0.0M
2023-08-24 124.00 128.00 123.00 128.00 0.0M
2023-08-23 124.88 130.00 123.12 130.00 0.0M
2023-08-22 122.74 125.00 122.65 124.00 1.5M
2023-08-21 120.00 124.23 120.00 122.50 0.0M
2023-08-18 120.00 125.00 119.53 125.00 0.0M
2023-08-17 122.86 122.86 120.00 122.00 0.0M
2023-08-16 124.50 124.50 119.00 121.00 0.1M
2023-08-15 124.00 124.00 119.00 121.00 0.0M
2023-08-14 122.50 122.74 121.04 121.50 0.0M
2023-08-11 122.50 125.00 122.50 125.00 0.0M
2023-08-10 122.50 126.10 122.50 125.50 0.0M
2023-08-09 125.30 126.00 122.00 122.00 0.0M
2023-08-08 124.00 124.40 123.50 124.25 0.0M
2023-08-07 125.90 125.90 123.50 125.50 0.0M
2023-08-04 125.40 125.40 123.50 124.25 0.0M
2023-08-03 125.90 125.90 123.54 125.50 0.0M
2023-08-02 126.10 126.10 123.50 124.25 0.0M
2023-08-01 124.50 124.50 123.52 123.75 0.0M
2023-07-31 126.50 126.94 124.00 124.25 0.1M
2023-07-28 125.50 128.30 125.50 126.75 0.0M
2023-07-27 127.00 127.10 126.00 126.50 0.0M
2023-07-26 128.40 130.00 127.00 129.50 0.1M
2023-07-25 127.06 128.40 127.06 130.00 0.0M
2023-07-24 130.00 130.00 127.00 129.75 0.0M
2023-07-21 128.00 130.00 127.50 128.75 0.0M
2023-07-20 128.00 129.00 127.56 128.50 0.0M
2023-07-19 129.40 130.00 127.50 129.00 0.0M
2023-07-18 129.20 129.30 128.00 129.00 0.1M
2023-07-17 128.00 130.00 128.00 130.00 0.0M
2023-07-14 129.70 130.75 128.50 131.25 0.0M
2023-07-13 129.85 131.30 128.50 128.50 0.0M
2023-07-12 128.55 129.85 128.55 129.25 0.0M
2023-07-11 129.80 129.94 128.56 129.50 0.0M
2023-07-10 130.75 130.93 128.00 130.25 0.0M
2023-07-07 132.50 132.50 127.50 130.00 0.0M
2023-07-06 128.95 128.95 127.00 130.00 0.0M
2023-07-05 129.13 129.50 127.58 128.75 0.0M
2023-07-04 129.30 129.50 127.58 128.75 0.0M
2023-07-03 127.00 128.00 127.00 128.75 0.0M
2023-06-30 129.50 129.50 125.14 128.75 0.0M
2023-06-29 126.00 128.24 124.50 127.25 0.0M
2023-06-28 124.56 125.76 124.56 125.50 0.0M
2023-06-27 125.00 125.00 124.00 124.25 0.3M
2023-06-26 125.00 125.63 124.50 124.25 0.0M
2023-06-23 127.93 127.93 124.81 125.50 0.0M
2023-06-22 124.65 126.00 124.65 126.00 0.0M
2023-06-21 126.00 128.52 124.00 124.50 0.4M
2023-06-20 129.50 129.50 125.52 125.75 0.0M
2023-06-19 128.16 128.50 126.00 128.50 0.0M
2023-06-16 127.50 127.51 124.76 125.75 0.1M
2023-06-15 126.38 127.00 126.02 126.25 0.0M
2023-06-14 127.00 127.20 126.52 127.00 0.0M
2023-06-13 126.59 127.20 126.00 126.00 0.0M
2023-06-12 127.03 129.00 125.88 127.75 0.0M
2023-06-09 128.85 128.85 127.05 127.75 0.0M
2023-06-08 130.63 132.50 127.60 129.00 0.0M
2023-06-07 130.50 131.50 127.50 128.00 0.0M
2023-06-06 130.63 130.63 128.11 129.75 0.0M
2023-06-05 128.00 130.00 128.00 129.00 0.0M
2023-06-02 128.80 129.39 127.58 129.00 0.0M
2023-06-01 128.00 129.10 126.00 127.75 0.1M
2023-05-31 128.00 129.10 127.50 128.00 0.0M
2023-05-30 128.00 128.00 124.65 127.25 0.0M
2023-05-26 128.00 129.50 126.00 127.50 0.1M
2023-05-25 130.75 130.75 128.00 128.25 0.0M
2023-05-24 129.50 129.50 129.03 129.25 0.0M
2023-05-23 129.50 130.00 129.03 130.00 0.0M
2023-05-22 129.00 129.50 129.00 129.50 0.0M
2023-05-19 129.00 130.75 129.00 129.50 0.0M
2023-05-18 129.00 129.50 129.00 129.50 0.0M
2023-05-17 129.00 129.96 129.00 130.00 0.0M
2023-05-16 132.50 132.50 129.00 129.50 0.1M
2023-05-15 129.50 132.50 129.00 129.50 0.0M
2023-05-12 129.74 132.50 129.20 130.00 0.1M
2023-05-11 128.00 130.00 128.00 129.00 0.1M
2023-05-10 129.00 129.50 129.00 129.75 0.0M
2023-05-09 129.00 130.00 128.87 129.25 0.1M
2023-05-05 129.00 130.00 129.00 129.00 0.1M
2023-05-04 129.83 130.00 129.50 129.75 0.9M
2023-05-03 129.50 131.00 129.50 130.25 0.0M
2023-05-02 129.00 130.90 128.48 129.50 0.1M
2023-04-28 127.00 129.61 126.50 129.00 0.0M
2023-04-27 117.59 133.00 116.70 127.00 0.7M
2023-04-26 113.50 114.00 113.00 115.75 5.6M
2023-04-25 116.87 117.00 113.19 114.00 0.8M
2023-04-24 122.00 123.00 112.50 117.00 0.5M
2023-04-21 122.90 125.00 121.00 121.50 0.1M
2023-04-20 125.63 126.14 121.60 123.00 0.1M
2023-04-19 128.08 129.58 121.75 125.25 0.5M
2023-04-18 129.92 130.00 124.55 129.50 0.1M
2023-04-17 130.05 131.00 129.50 130.00 0.0M
2023-04-14 130.38 132.63 130.00 131.25 0.0M
2023-04-13 130.00 131.00 130.00 130.50 0.1M
2023-04-12 130.50 131.00 130.00 131.00 0.0M
2023-04-11 131.25 132.00 129.00 130.00 0.0M
2023-04-06 130.92 132.00 129.86 131.25 0.2M
2023-04-05 132.00 132.00 130.36 130.75 0.1M
2023-04-04 132.00 133.00 131.50 132.50 0.0M
2023-04-03 133.25 133.25 130.00 131.00 0.1M
2023-03-31 135.50 135.50 132.61 135.00 0.0M
2023-03-30 133.00 136.00 132.56 134.50 0.0M
2023-03-29 132.70 136.00 132.70 133.00 0.0M
2023-03-28 134.00 134.88 133.00 133.25 0.0M
2023-03-27 133.00 134.50 132.00 133.50 0.0M
2023-03-24 135.85 135.85 131.51 134.25 0.1M
2023-03-23 138.00 138.00 133.50 134.50 0.3M
2023-03-22 134.50 135.00 132.18 133.75 0.9M
2023-03-21 133.00 134.00 131.08 132.25 0.7M
2023-03-20 137.50 137.50 131.00 132.00 0.2M
2023-03-17 138.10 139.68 135.00 137.00 0.1M
2023-03-16 137.05 140.00 137.00 138.00 0.0M
2023-03-15 137.86 138.20 136.83 137.25 0.0M
2023-03-14 138.00 138.50 137.75 138.25 0.0M
2023-03-13 140.00 140.00 137.00 137.75 0.0M
2023-03-10 139.00 140.50 138.50 139.50 0.1M
2023-03-09 139.68 143.00 139.61 139.75 0.0M
2023-03-08 144.00 144.00 139.00 140.50 0.0M
2023-03-07 139.00 140.00 139.00 141.75 0.0M
2023-03-06 140.00 142.00 139.50 140.25 0.1M
2023-03-03 141.00 141.00 139.00 140.00 0.1M
2023-03-02 143.26 143.50 139.50 143.50 0.0M
2023-03-01 139.50 140.00 139.00 139.50 0.0M
2023-02-28 144.00 144.00 139.00 140.50 0.1M
2023-02-27 144.00 144.00 139.32 141.50 0.1M
2023-02-24 139.00 140.21 139.00 139.50 0.0M
2023-02-23 139.00 140.00 139.00 139.50 0.0M
2023-02-22 139.65 140.00 139.00 139.25 0.0M
2023-02-21 142.00 142.32 139.00 141.00 0.7M
2023-02-20 141.50 141.50 138.21 139.50 0.0M
2023-02-17 139.50 140.00 134.64 138.75 0.1M
2023-02-16 140.88 140.88 139.68 140.00 0.0M
2023-02-15 139.95 140.90 139.95 140.75 0.0M
2023-02-14 142.00 142.00 136.00 136.00 0.2M
2023-02-13 139.54 142.00 139.00 139.00 0.0M
2023-02-10 139.00 139.97 139.00 139.00 0.0M
2023-02-09 141.00 141.00 139.10 139.50 0.0M
2023-02-08 142.00 142.00 138.00 141.00 0.1M
2023-02-07 142.00 142.00 138.50 139.00 0.0M
2023-02-06 141.00 143.00 137.50 139.25 0.1M
2023-02-03 139.50 139.73 137.00 138.00 0.1M
2023-02-02 140.00 141.22 138.00 139.50 1.3M
2023-02-01 135.00 140.00 135.00 138.50 3.4M
2023-01-31 135.98 135.98 134.37 135.00 0.1M
2023-01-30 138.00 138.00 135.00 137.00 0.0M
2023-01-27 137.60 137.60 135.63 137.00 0.0M
2023-01-26 137.20 137.20 135.63 137.00 0.0M
2023-01-25 135.72 137.96 134.62 137.00 0.0M
2023-01-24 139.00 139.00 135.00 136.00 0.0M
2023-01-23 137.00 138.00 135.00 137.00 0.0M
2023-01-20 137.00 138.35 135.00 136.00 0.0M
2023-01-19 132.00 136.90 131.01 136.25 0.0M
2023-01-18 131.50 134.80 131.00 133.75 0.0M
2023-01-17 133.50 136.18 130.00 132.75 0.0M
2023-01-16 127.00 134.65 127.00 133.50 0.1M
2023-01-13 129.00 131.50 127.00 129.50 0.1M
2023-01-12 128.00 128.50 126.00 127.50 0.2M
2023-01-11 127.00 127.00 126.00 126.00 0.0M
2023-01-10 126.50 127.00 124.39 126.25 0.1M
2023-01-09 129.50 129.50 125.00 128.00 0.6M
2023-01-06 126.00 127.36 125.64 126.00 0.0M
2023-01-05 128.00 128.00 126.12 127.00 0.0M
2023-01-04 127.00 130.00 126.00 126.00 0.0M
2023-01-03 130.00 130.00 127.15 128.50 0.1M