Time Finance PLC (TIME)

TIME
🏛️ Vereinigtes Königreich →
56.00
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 36.50 36.60 36.00 36.50 0.0M
2023-12-28 34.50 36.70 34.85 36.50 0.3M
2023-12-27 33.50 35.00 33.95 34.50 0.2M
2023-12-22 32.20 33.99 32.14 33.50 0.2M
2023-12-21 32.30 32.60 31.00 32.20 0.6M
2023-12-20 34.50 34.99 31.00 32.30 0.7M
2023-12-19 36.50 37.54 34.00 34.50 0.8M
2023-12-18 36.50 36.90 36.00 36.50 0.4M
2023-12-15 36.50 36.75 36.00 36.50 0.3M
2023-12-14 36.50 36.80 36.00 36.50 0.2M
2023-12-13 37.50 37.65 36.00 36.50 0.1M
2023-12-12 38.50 39.00 37.01 37.50 0.3M
2023-12-11 38.50 39.80 38.00 38.50 0.2M
2023-12-08 37.90 39.00 37.86 38.50 0.2M
2023-12-07 36.80 38.80 36.40 37.90 0.5M
2023-12-06 36.50 37.80 35.78 36.80 0.5M
2023-12-05 36.00 36.70 35.72 36.50 0.2M
2023-12-04 36.00 36.70 35.69 36.00 0.2M
2023-12-01 36.00 36.80 35.60 36.00 0.2M
2023-11-30 36.00 37.00 35.50 36.00 0.1M
2023-11-29 35.70 36.40 35.40 36.00 0.1M
2023-11-28 33.30 36.80 33.59 35.70 0.8M
2023-11-27 33.30 33.47 33.05 33.30 0.0M
2023-11-24 34.10 34.00 33.20 33.30 0.0M
2023-11-23 36.00 36.30 33.60 34.10 0.2M
2023-11-22 36.20 37.00 35.25 36.00 0.2M
2023-11-21 34.50 37.00 34.50 36.20 0.7M
2023-11-20 32.50 35.75 32.00 34.50 0.4M
2023-11-17 32.50 33.00 32.00 32.50 0.2M
2023-11-16 32.50 32.74 32.00 32.50 0.2M
2023-11-15 32.00 32.70 31.77 32.50 0.1M
2023-11-14 31.50 32.75 31.00 32.00 0.3M
2023-11-13 32.50 32.60 31.25 31.50 0.2M
2023-11-10 32.00 33.90 32.00 32.50 0.5M
2023-11-09 30.00 32.00 30.00 31.50 0.5M
2023-11-08 29.00 28.72 28.72 29.00 0.0M
2023-11-07 29.00 29.85 29.00 29.00 0.1M
2023-11-06 29.00 30.00 28.62 29.00 0.3M
2023-11-03 29.00 29.88 29.00 29.00 0.2M
2023-11-02 28.50 29.40 28.35 29.00 0.2M
2023-11-01 28.00 29.00 28.00 28.50 0.1M
2023-10-31 28.00 28.48 27.04 28.00 0.2M
2023-10-30 28.50 28.70 27.00 28.00 0.2M
2023-10-27 29.00 28.90 28.00 28.50 0.1M
2023-10-26 29.50 29.58 28.63 29.00 0.1M
2023-10-25 29.50 29.73 29.00 29.50 0.3M
2023-10-24 29.30 29.88 29.00 29.50 0.1M
2023-10-23 29.30 29.56 29.00 29.30 0.1M
2023-10-20 29.30 29.79 28.74 29.30 0.4M
2023-10-19 28.60 29.50 28.80 28.50 0.1M
2023-10-18 29.20 28.96 28.00 28.50 0.3M
2023-10-17 29.50 29.70 28.46 29.20 0.2M
2023-10-16 29.60 32.00 29.15 29.50 1.2M
2023-10-13 28.50 31.00 28.65 29.60 0.5M
2023-10-12 28.50 29.00 28.30 28.50 0.1M
2023-10-11 28.20 29.00 28.25 28.50 0.1M
2023-10-10 27.00 28.00 26.72 28.00 0.1M
2023-10-09 27.80 28.00 26.60 27.00 0.2M
2023-10-06 28.00 27.88 27.24 27.80 0.0M
2023-10-05 28.00 29.00 27.01 28.00 0.0M
2023-10-04 28.50 28.45 27.00 28.00 0.1M
2023-10-03 28.50 28.84 28.15 28.50 0.1M
2023-10-02 28.50 29.00 28.00 28.50 0.3M
2023-09-29 28.00 28.98 27.65 28.50 0.4M
2023-09-28 27.90 28.20 27.36 28.00 0.1M
2023-09-27 28.30 29.36 27.26 27.90 0.4M
2023-09-26 28.50 30.00 28.00 28.30 0.6M
2023-09-25 28.40 28.78 28.00 28.40 0.1M
2023-09-22 28.40 28.70 28.12 28.40 0.1M
2023-09-21 28.40 28.60 28.00 28.40 0.0M
2023-09-20 28.50 28.26 28.00 28.40 0.1M
2023-09-19 27.50 28.84 27.40 28.50 0.1M
2023-09-18 27.50 27.97 27.30 27.50 0.0M
2023-09-15 27.50 27.80 27.23 27.50 0.0M
2023-09-14 27.50 27.75 27.10 27.50 0.0M
2023-09-13 28.00 28.00 27.20 27.50 0.1M
2023-09-12 26.50 28.28 27.00 28.00 0.3M
2023-09-11 25.50 27.00 25.11 26.00 0.1M
2023-09-08 26.30 26.40 25.00 25.50 0.1M
2023-09-07 26.30 26.09 26.00 26.30 0.0M
2023-09-06 26.30 26.09 26.09 26.30 0.0M
2023-09-05 26.30 26.30 25.00 26.30 0.0M
2023-09-04 26.30 26.39 26.00 26.30 0.1M
2023-09-01 26.30 26.01 26.01 26.30 0.0M
2023-08-31 27.00 26.59 26.00 26.30 0.1M
2023-08-30 27.50 27.46 26.99 27.00 0.3M
2023-08-29 27.50 27.50 27.00 27.50 0.0M
2023-08-25 27.50 27.65 27.00 27.50 0.1M
2023-08-24 27.50 27.65 27.15 27.50 0.0M
2023-08-23 26.70 27.40 27.00 27.50 0.0M
2023-08-22 27.50 27.33 27.00 26.70 0.1M
2023-08-21 27.50 27.80 27.00 27.50 0.1M
2023-08-18 26.50 29.60 26.00 27.50 1.4M
2023-08-17 26.50 26.50 26.50 26.50 0.0M
2023-08-16 26.50 26.06 26.06 26.50 0.0M
2023-08-15 26.00 26.40 25.20 26.50 0.0M
2023-08-14 26.50 26.50 25.00 26.00 0.1M
2023-08-11 26.50 26.01 26.00 26.50 0.0M
2023-08-10 25.50 26.88 25.95 26.50 0.2M
2023-08-09 24.50 25.95 24.80 25.50 0.2M
2023-08-08 25.20 25.00 23.00 24.50 0.4M
2023-08-07 25.20 25.00 25.00 25.20 0.0M
2023-08-04 25.20 25.14 25.00 25.20 0.0M
2023-08-03 25.30 25.30 25.01 25.20 0.0M
2023-08-02 25.30 25.01 25.00 25.30 0.0M
2023-08-01 25.30 25.38 25.00 25.30 0.0M
2023-07-31 25.30 25.40 25.00 25.30 0.1M
2023-07-28 25.50 25.01 24.50 25.30 0.1M
2023-07-27 25.50 25.60 25.40 25.50 0.0M
2023-07-26 25.50 25.50 25.00 25.50 0.0M
2023-07-25 25.50 25.55 25.40 25.50 0.1M
2023-07-24 25.50 25.80 25.00 25.50 0.1M
2023-07-21 24.50 25.48 24.80 25.50 0.1M
2023-07-20 25.10 25.32 24.05 24.50 0.0M
2023-07-19 25.10 25.10 25.00 25.10 0.0M
2023-07-18 25.10 25.04 25.00 25.10 0.0M
2023-07-17 25.50 25.34 24.80 25.10 0.1M
2023-07-14 25.50 25.85 25.00 25.50 0.0M
2023-07-13 25.50 25.50 25.50 25.50 0.0M
2023-07-12 25.50 25.99 25.30 25.50 0.1M
2023-07-11 26.20 26.35 25.25 25.50 0.1M
2023-07-10 26.50 26.10 25.66 26.20 0.1M
2023-07-07 27.00 26.00 26.00 26.50 0.0M
2023-07-06 27.50 27.00 26.00 27.00 0.2M
2023-07-05 27.50 27.40 27.35 27.50 0.1M
2023-07-04 27.50 27.50 27.00 27.50 0.0M
2023-07-03 27.50 27.93 27.00 27.50 0.0M
2023-06-30 27.50 27.95 27.00 27.50 0.1M
2023-06-29 29.00 29.96 27.50 27.50 0.9M
2023-06-28 27.00 27.00 27.00 27.00 0.0M
2023-06-27 25.50 26.90 25.58 27.00 0.3M
2023-06-26 26.50 26.70 25.00 25.50 0.4M
2023-06-23 26.50 26.80 26.80 26.50 0.0M
2023-06-22 27.00 26.00 26.00 26.50 0.0M
2023-06-21 27.00 26.80 26.80 27.00 0.0M
2023-06-20 27.00 26.90 26.00 27.00 0.0M
2023-06-19 27.50 27.49 27.00 27.50 0.1M
2023-06-16 27.50 27.50 27.50 27.50 0.0M
2023-06-15 27.50 27.53 27.00 27.50 0.3M
2023-06-14 27.50 27.65 27.00 27.50 0.1M
2023-06-13 27.50 27.70 27.10 27.50 0.1M
2023-06-12 27.50 27.75 27.25 27.50 0.1M
2023-06-09 27.50 27.80 27.43 27.50 0.0M
2023-06-08 27.50 27.82 27.21 27.50 0.6M
2023-06-07 27.30 27.80 27.00 27.50 0.1M
2023-06-06 27.30 27.44 27.01 27.30 0.0M
2023-06-05 27.50 27.90 27.02 27.30 0.1M
2023-06-02 26.80 28.00 27.40 27.50 0.1M
2023-06-01 28.50 28.00 26.00 26.80 0.1M
2023-05-31 28.50 28.30 28.00 28.50 0.1M
2023-05-30 29.20 28.65 27.50 28.50 0.1M
2023-05-26 29.30 29.30 28.52 29.20 0.0M
2023-05-25 29.30 29.60 28.80 29.30 0.0M
2023-05-24 29.30 29.00 29.00 29.30 0.0M
2023-05-23 29.30 29.40 29.00 29.00 0.1M
2023-05-22 29.30 29.12 29.00 29.30 0.0M
2023-05-19 29.30 29.51 29.00 29.30 0.0M
2023-05-18 29.30 29.36 29.36 29.30 0.0M
2023-05-17 29.00 29.48 28.00 29.30 0.4M
2023-05-16 28.50 29.90 28.40 29.00 0.1M
2023-05-15 28.70 29.23 28.00 28.50 0.4M
2023-05-12 28.70 29.18 28.28 28.70 0.2M
2023-05-11 27.50 31.00 27.50 28.70 1.2M
2023-05-10 26.20 27.95 26.00 27.50 0.3M
2023-05-09 26.20 26.30 26.01 26.20 0.1M
2023-05-05 26.20 26.25 26.01 26.20 0.0M
2023-05-04 26.30 26.60 26.00 26.20 0.2M
2023-05-03 26.50 27.80 25.50 26.30 0.9M
2023-05-02 25.50 25.90 25.00 25.50 0.2M
2023-04-28 25.30 25.50 24.00 25.50 0.2M
2023-04-27 25.50 25.90 24.50 25.30 0.2M
2023-04-26 25.50 25.90 25.37 25.50 0.0M
2023-04-25 25.50 25.74 25.00 25.50 0.0M
2023-04-24 23.50 26.00 23.33 25.50 0.3M
2023-04-21 23.50 23.32 23.32 23.50 0.0M
2023-04-20 23.50 23.33 23.32 23.50 0.0M
2023-04-19 23.50 23.95 23.32 23.50 0.0M
2023-04-18 23.30 23.90 23.90 23.50 0.0M
2023-04-17 23.30 23.60 23.00 23.30 0.1M
2023-04-14 23.30 23.30 23.00 23.30 0.1M
2023-04-13 23.30 23.30 23.30 23.30 0.0M
2023-04-12 23.30 23.30 23.00 23.30 0.0M
2023-04-11 23.30 23.15 23.00 23.30 0.0M
2023-04-06 23.30 23.00 23.00 23.30 0.0M
2023-04-05 23.30 23.00 23.00 23.30 0.0M
2023-04-04 23.30 23.30 23.01 23.30 0.0M
2023-04-03 23.30 23.30 23.00 23.30 2.2M
2023-03-31 23.30 23.06 23.00 23.30 0.1M
2023-03-30 23.30 23.00 23.00 23.30 0.0M
2023-03-29 23.30 23.45 23.00 23.30 0.0M
2023-03-28 23.50 23.09 23.09 23.30 0.0M
2023-03-27 24.50 24.00 23.00 23.50 0.1M
2023-03-24 24.20 24.40 24.30 24.50 0.1M
2023-03-23 24.50 24.39 24.05 24.20 0.0M
2023-03-22 24.50 24.59 24.05 24.50 0.0M
2023-03-21 24.50 24.60 24.02 24.50 0.0M
2023-03-20 24.50 24.70 24.01 24.50 0.0M
2023-03-17 24.70 24.90 24.00 24.50 0.1M
2023-03-16 24.70 24.05 24.00 24.70 0.1M
2023-03-15 25.50 25.20 24.57 25.20 0.1M
2023-03-14 24.50 26.00 24.65 25.50 0.2M
2023-03-13 25.00 25.75 24.00 24.50 0.2M
2023-03-10 25.50 25.67 24.10 25.00 0.1M
2023-03-09 25.80 26.09 25.00 25.50 0.3M
2023-03-08 24.00 27.00 25.00 25.80 1.0M
2023-03-07 22.30 22.44 22.00 22.30 0.0M
2023-03-06 22.50 23.00 22.00 22.30 0.1M
2023-03-03 22.50 22.75 22.22 22.50 0.1M
2023-03-02 22.50 22.50 22.10 22.50 0.1M
2023-03-01 22.50 22.02 22.00 22.50 0.0M
2023-02-28 22.50 22.52 22.00 22.50 0.0M
2023-02-27 22.50 22.59 22.00 22.50 1.0M
2023-02-24 22.50 22.15 22.15 22.50 0.0M
2023-02-23 22.50 22.50 22.50 22.50 0.0M
2023-02-22 22.50 22.60 22.60 22.50 0.0M
2023-02-21 22.50 22.85 22.48 22.50 0.0M
2023-02-20 22.30 23.00 22.00 22.50 0.1M
2023-02-17 22.30 22.50 22.01 22.30 0.0M
2023-02-16 22.30 22.50 22.50 22.30 0.0M
2023-02-15 22.50 22.35 22.01 22.30 0.0M
2023-02-14 22.50 22.39 22.39 22.50 0.0M
2023-02-13 22.50 22.45 22.00 22.50 0.1M
2023-02-10 23.50 23.00 22.00 22.50 0.1M
2023-02-09 24.20 23.80 23.00 23.50 0.1M
2023-02-08 24.20 23.60 23.60 24.20 0.0M
2023-02-07 24.20 23.60 23.40 24.20 0.0M
2023-02-06 24.20 23.70 23.66 24.20 0.0M
2023-02-03 24.20 24.40 23.66 24.20 0.0M
2023-02-02 24.00 24.44 23.63 24.20 0.0M
2023-02-01 25.50 25.80 23.60 24.00 0.2M
2023-01-31 23.50 26.99 23.50 25.50 0.5M
2023-01-30 22.30 24.00 22.06 23.50 0.3M
2023-01-27 22.70 22.90 22.00 22.30 0.1M
2023-01-26 21.50 23.99 21.00 22.70 1.8M
2023-01-25 20.30 20.58 19.60 20.50 0.2M
2023-01-24 20.30 20.30 20.30 20.30 0.0M
2023-01-23 20.50 20.00 20.00 20.30 0.0M
2023-01-20 20.20 20.84 19.91 20.50 0.2M
2023-01-19 19.50 20.00 19.33 20.20 0.0M
2023-01-18 19.80 20.40 19.51 19.50 0.0M
2023-01-17 19.50 20.40 19.13 19.80 0.1M
2023-01-16 19.50 20.00 19.00 19.50 0.1M
2023-01-13 20.50 20.35 19.20 19.50 0.0M
2023-01-12 20.50 20.01 20.00 20.50 0.0M
2023-01-11 20.50 20.50 20.50 20.50 0.0M
2023-01-10 20.50 20.01 20.00 20.50 0.0M
2023-01-09 20.50 20.45 20.00 20.50 0.0M
2023-01-06 20.50 20.50 20.00 20.50 0.1M
2023-01-05 21.00 20.75 20.00 20.50 0.0M
2023-01-04 21.00 20.08 20.08 21.00 0.0M
2023-01-03 21.00 21.05 20.00 21.00 0.0M