Tialis Essential IT PLC (TIA)

TIA
🏛️ Vereinigtes Königreich →
62.50
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 62.50 65.00 59.00 62.50 0.0M
2025-09-29 62.50 60.00 60.00 62.50 0.0M
2025-09-26 62.50 60.00 60.00 62.50 0.0M
2025-09-25 62.50 62.50 62.50 62.50 0.0M
2025-09-24 65.00 60.00 60.00 62.50 0.0M
2025-09-23 65.00 64.00 60.00 65.00 0.0M
2025-09-22 65.00 60.00 60.00 65.00 0.0M
2025-09-21 65.00 65.00 65.00 65.00 0.0M
2025-09-19 65.00 65.00 65.00 65.00 0.0M
2025-09-18 65.00 65.00 65.00 65.00 0.0M
2025-09-17 67.50 65.00 60.25 65.00 0.0M
2025-09-16 75.00 75.00 66.00 67.50 0.0M
2025-09-15 75.00 70.00 70.00 75.00 0.0M
2025-09-12 75.00 70.20 61.50 75.00 0.0M
2025-09-11 75.00 75.00 75.00 75.00 0.0M
2025-09-10 75.00 75.00 70.20 75.00 0.0M
2025-09-09 72.50 80.00 65.00 75.00 0.0M
2025-09-08 80.00 85.00 71.25 75.00 0.0M
2025-09-05 77.50 85.00 75.00 80.00 0.0M
2025-09-04 75.00 80.00 70.00 77.50 0.0M
2025-09-03 70.00 80.00 68.50 75.00 0.0M
2025-09-02 75.00 113.00 70.00 70.00 0.3M
2025-09-01 62.50 58.00 58.00 62.50 0.0M
2025-08-29 62.50 62.50 62.50 62.50 0.0M
2025-08-28 62.50 62.50 62.50 62.50 0.0M
2025-08-27 62.50 62.50 62.50 62.50 0.0M
2025-08-26 62.50 62.50 62.50 62.50 0.0M
2025-08-22 62.50 62.50 62.50 62.50 0.0M
2025-08-21 62.50 60.25 60.25 62.50 0.0M
2025-08-20 62.50 62.50 60.25 62.50 0.0M
2025-08-19 62.50 65.00 60.00 62.50 0.0M
2025-08-18 62.50 62.50 62.50 62.50 0.0M
2025-08-15 62.50 60.25 59.00 62.50 0.0M
2025-08-14 62.50 62.50 62.50 62.50 0.0M
2025-08-13 62.50 62.50 62.50 62.50 0.0M
2025-08-12 62.50 62.50 62.50 62.50 0.0M
2025-08-11 64.00 58.50 58.50 62.50 0.0M
2025-08-08 64.00 64.00 64.00 64.00 0.0M
2025-08-07 64.00 64.00 64.00 64.00 0.0M
2025-08-06 64.00 64.00 64.00 64.00 0.0M
2025-08-05 64.00 64.00 64.00 64.00 0.0M
2025-08-04 64.00 61.00 61.00 64.00 0.0M
2025-08-01 64.00 61.60 61.00 64.00 0.0M
2025-07-31 65.50 67.00 61.00 64.00 0.0M
2025-07-30 64.00 67.00 61.60 64.00 0.0M
2025-07-29 64.00 64.00 64.00 64.00 0.0M
2025-07-28 64.00 64.00 64.00 64.00 0.0M
2025-07-25 64.00 64.00 64.00 64.00 0.0M
2025-07-24 64.00 64.60 60.00 64.00 0.0M
2025-07-23 64.00 64.00 64.00 64.00 0.0M
2025-07-22 64.00 61.00 60.00 64.00 0.0M
2025-07-21 64.00 64.00 64.00 64.00 0.0M
2025-07-18 64.00 67.00 61.00 64.00 0.0M
2025-07-17 64.00 61.00 61.00 64.00 0.0M
2025-07-16 64.00 61.30 61.30 64.00 0.0M
2025-07-15 64.00 61.30 61.30 64.00 0.0M
2025-07-14 64.00 61.00 61.00 64.00 0.0M
2025-07-13 64.00 64.00 64.00 64.00 0.0M
2025-07-11 64.00 64.00 64.00 64.00 0.0M
2025-07-10 64.00 64.00 64.00 64.00 0.0M
2025-07-09 64.00 64.00 64.00 64.00 0.0M
2025-07-08 64.00 67.00 67.00 64.00 0.0M
2025-07-07 64.00 61.30 61.30 64.00 0.0M
2025-07-05 64.00 64.00 64.00 64.00 0.0M
2025-07-04 64.00 64.00 64.00 64.00 0.0M
2025-07-03 64.00 64.00 64.00 64.00 0.0M
2025-07-02 64.00 67.00 61.00 64.00 0.0M
2025-07-01 64.00 64.00 64.00 64.00 0.0M
2025-06-30 64.00 61.30 61.30 64.00 0.0M
2025-06-27 64.00 64.00 64.00 64.00 0.0M
2025-06-26 72.50 70.00 64.00 64.00 0.0M
2025-06-25 72.50 72.50 72.50 72.50 0.0M
2025-06-24 72.50 75.00 70.25 72.50 0.0M
2025-06-23 72.50 72.50 72.50 72.50 0.0M
2025-06-20 72.50 72.50 72.50 72.50 0.0M
2025-06-19 72.50 72.50 72.50 72.50 0.0M
2025-06-18 72.50 72.50 72.50 72.50 0.0M
2025-06-17 72.50 72.50 72.50 72.50 0.0M
2025-06-16 75.00 70.00 70.00 72.50 0.0M
2025-06-13 75.00 80.00 70.25 75.00 0.0M
2025-06-12 75.00 80.00 70.25 75.00 0.0M
2025-06-11 75.00 75.00 75.00 75.00 0.0M
2025-06-10 75.00 70.00 70.00 75.00 0.0M
2025-06-09 75.00 75.00 75.00 75.00 0.0M
2025-06-06 76.00 72.00 70.00 75.00 0.0M
2025-06-05 76.00 76.00 76.00 76.00 0.0M
2025-06-04 76.00 75.00 72.00 76.00 0.0M
2025-06-03 76.00 72.20 72.00 76.00 0.0M
2025-06-02 76.00 77.40 72.04 76.00 0.0M
2025-05-30 76.00 80.00 77.40 76.00 0.0M
2025-05-29 76.00 76.00 76.00 76.00 0.0M
2025-05-28 77.50 75.00 72.00 76.00 0.0M
2025-05-27 80.50 83.00 74.50 77.50 0.0M
2025-05-23 80.50 80.00 80.00 80.50 0.0M
2025-05-22 80.50 78.25 78.00 80.50 0.0M
2025-05-21 81.00 78.00 78.00 80.50 0.0M
2025-05-20 81.00 84.00 78.00 81.00 0.0M
2025-05-19 81.00 81.00 78.30 81.00 0.0M
2025-05-16 81.00 81.00 81.00 81.00 0.0M
2025-05-15 81.50 84.00 84.00 81.00 0.0M
2025-05-14 77.50 84.00 75.00 81.50 0.0M
2025-05-13 77.50 80.00 80.00 77.50 0.0M
2025-05-12 80.00 83.00 75.00 77.50 0.0M
2025-05-09 79.00 79.00 79.00 79.00 0.0M
2025-05-08 79.00 82.60 77.00 79.00 0.0M
2025-05-07 79.00 79.00 75.00 79.00 0.0M
2025-05-06 79.00 82.40 82.25 79.00 0.0M
2025-05-02 79.00 80.67 80.67 79.00 0.0M
2025-05-01 79.00 79.00 75.00 79.00 0.0M
2025-04-30 79.00 83.00 82.50 79.00 0.0M
2025-04-29 81.00 85.00 75.00 79.00 0.0M
2025-04-28 76.00 84.50 75.50 75.50 0.0M
2025-04-25 76.00 78.00 74.50 76.00 0.0M
2025-04-24 76.00 76.90 75.00 76.00 0.0M
2025-04-23 76.00 76.80 75.00 76.00 0.0M
2025-04-22 76.00 77.00 75.00 76.00 0.0M
2025-04-17 76.00 76.98 75.64 76.00 0.0M
2025-04-16 70.00 79.00 70.00 76.00 0.0M
2025-04-15 62.50 75.00 59.00 70.00 0.0M
2025-04-14 56.00 69.50 54.00 62.50 0.0M
2025-04-11 56.00 57.00 57.00 56.00 0.0M
2025-04-10 56.00 58.00 57.00 56.00 0.0M
2025-04-09 56.50 58.00 55.00 56.00 0.0M
2025-04-08 56.50 60.00 54.00 60.00 0.0M
2025-04-07 56.50 58.00 54.00 56.50 0.0M
2025-04-04 56.50 57.50 57.40 56.50 0.0M
2025-04-03 56.50 57.97 57.97 56.50 0.0M
2025-04-02 56.50 58.00 58.00 56.50 0.0M
2025-04-01 56.50 58.00 55.00 56.50 0.0M
2025-03-31 56.50 58.00 55.00 56.50 0.0M
2025-03-28 56.50 56.50 56.50 56.50 0.0M
2025-03-27 56.50 58.00 57.97 56.50 0.0M
2025-03-26 56.50 57.97 56.05 56.50 0.0M
2025-03-25 56.50 56.05 56.05 56.50 0.0M
2025-03-24 52.50 62.00 52.00 56.50 0.0M
2025-03-21 52.50 55.00 50.00 52.50 0.0M
2025-03-20 44.00 55.00 45.00 52.50 0.0M
2025-03-19 37.50 49.98 40.00 44.00 0.0M
2025-03-18 37.50 40.00 40.00 37.50 0.0M
2025-03-17 37.50 37.50 37.50 37.50 0.0M
2025-03-14 37.50 37.50 37.50 37.50 0.0M
2025-03-13 37.50 37.50 37.50 37.50 0.0M
2025-03-12 37.50 35.00 35.00 37.50 0.0M
2025-03-11 37.50 35.00 35.00 37.50 0.0M
2025-03-10 37.50 37.50 37.50 37.50 0.0M
2025-03-07 36.00 44.00 32.00 37.50 0.0M
2025-03-06 36.00 36.00 36.00 36.00 0.0M
2025-03-05 36.00 36.00 36.00 36.00 0.0M
2025-03-04 36.00 40.00 32.00 36.00 0.0M
2025-03-03 36.00 36.00 36.00 36.00 0.0M
2025-02-28 36.00 36.00 36.00 36.00 0.0M
2025-02-27 36.00 36.00 36.00 36.00 0.0M
2025-02-26 36.00 36.00 36.00 36.00 0.0M
2025-02-25 36.00 36.00 36.00 36.00 0.0M
2025-02-24 36.00 36.00 36.00 36.00 0.0M
2025-02-21 36.00 36.00 36.00 36.00 0.0M
2025-02-20 32.50 38.90 30.00 36.00 0.0M
2025-02-19 32.50 33.70 31.30 32.50 0.0M
2025-02-18 32.50 34.50 34.50 32.50 0.0M
2025-02-17 32.50 35.00 35.00 32.50 0.0M
2025-02-14 32.50 33.00 30.00 32.50 0.0M
2025-02-13 32.50 32.50 32.50 32.50 0.0M
2025-02-12 31.50 30.64 30.00 32.50 0.0M
2025-02-11 32.50 32.50 32.50 32.50 0.0M
2025-02-10 32.50 32.50 32.50 32.50 0.0M
2025-02-07 32.50 32.50 32.50 32.50 0.0M
2025-02-06 32.50 32.50 32.50 32.50 0.0M
2025-02-05 31.50 34.70 33.90 32.50 0.0M
2025-02-04 31.50 28.42 27.40 31.50 0.0M
2025-02-03 31.50 31.75 31.75 31.50 0.0M
2025-01-31 31.50 33.90 33.90 31.50 0.0M
2025-01-30 31.50 31.00 28.40 31.50 0.0M
2025-01-29 31.50 35.00 28.00 31.50 0.0M
2025-01-28 31.50 35.00 28.00 31.50 0.0M
2025-01-27 32.50 35.00 28.00 31.50 0.0M
2025-01-24 30.50 30.55 30.00 32.50 0.0M
2025-01-23 26.50 30.00 25.00 30.50 0.1M
2025-01-22 26.50 28.00 25.00 26.50 0.0M
2025-01-21 27.50 36.93 25.00 26.50 0.1M
2025-01-20 21.50 21.50 21.50 21.50 0.0M
2025-01-17 21.50 25.00 21.00 21.50 0.2M
2025-01-16 24.00 27.49 18.70 21.50 0.0M
2025-01-15 32.50 30.00 20.00 25.00 0.0M
2025-01-14 32.50 30.00 30.00 32.50 0.0M
2025-01-13 32.50 32.50 32.50 32.50 0.0M
2025-01-10 32.50 30.10 30.00 32.50 0.0M
2025-01-09 32.50 31.00 31.00 32.50 0.0M
2025-01-08 32.50 31.40 31.40 32.50 0.0M
2025-01-07 32.50 30.00 30.00 32.50 0.0M
2025-01-06 32.50 31.50 31.50 32.50 0.0M
2025-01-03 32.50 30.00 30.00 32.50 0.0M
2025-01-02 32.50 32.50 32.50 32.50 0.0M