Time Out Group PLC (TMOT)

TMOT
🏛️ Vereinigtes Königreich →
13.50
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 58.50 58.75 58.00 58.50 0.1M
2021-12-30 58.50 58.50 58.50 58.50 0.0M
2021-12-29 58.50 58.70 58.35 58.50 0.0M
2021-12-24 58.50 58.00 58.00 58.50 0.0M
2021-12-23 58.50 58.00 58.00 58.50 0.0M
2021-12-22 58.50 58.35 58.00 58.50 0.0M
2021-12-21 58.50 58.00 58.00 58.50 0.0M
2021-12-20 58.50 58.00 58.00 58.50 0.1M
2021-12-17 58.50 58.40 58.00 58.50 0.4M
2021-12-16 58.50 58.00 58.00 58.50 0.1M
2021-12-15 59.00 59.50 58.00 59.00 0.1M
2021-12-14 60.00 58.10 58.10 59.00 0.0M
2021-12-13 60.00 60.00 60.00 60.00 0.0M
2021-12-10 60.00 60.00 60.00 60.00 0.0M
2021-12-09 59.25 60.50 58.00 60.00 0.1M
2021-12-08 58.50 58.37 58.00 59.25 0.4M
2021-12-07 58.50 59.90 58.00 58.50 0.1M
2021-12-06 58.50 58.15 58.00 58.50 0.1M
2021-12-03 58.50 58.00 58.00 58.50 0.1M
2021-12-02 58.50 58.00 58.00 58.50 0.0M
2021-12-01 58.50 58.15 58.00 58.50 0.0M
2021-11-30 58.50 58.00 58.00 58.50 0.1M
2021-11-29 58.50 58.15 58.00 58.50 0.1M
2021-11-26 58.50 58.15 58.00 58.50 0.6M
2021-11-25 58.00 59.00 56.50 59.00 0.3M
2021-11-24 58.00 59.00 58.00 58.00 0.1M
2021-11-23 57.50 58.30 57.00 58.00 0.1M
2021-11-22 57.50 57.00 57.00 57.50 3.6M
2021-11-19 58.00 57.05 57.00 57.50 0.2M
2021-11-18 58.00 57.25 56.50 56.50 0.3M
2021-11-17 57.50 57.00 56.00 58.00 0.1M
2021-11-16 57.50 57.49 57.02 57.50 0.0M
2021-11-15 57.50 57.85 57.00 57.50 0.1M
2021-11-12 57.50 57.85 57.05 57.50 0.1M
2021-11-11 55.00 57.90 55.00 57.50 0.2M
2021-11-10 53.50 56.00 53.45 55.00 3.0M
2021-11-09 54.00 53.90 53.02 53.50 0.0M
2021-11-08 54.00 53.06 53.06 54.00 0.0M
2021-11-05 52.50 54.95 52.05 54.00 0.2M
2021-11-04 51.50 52.00 51.00 52.50 17.1M
2021-11-03 51.00 52.70 50.75 51.50 0.2M
2021-11-02 53.50 53.00 50.00 51.00 14.9M
2021-11-01 57.00 54.10 52.00 53.50 0.0M
2021-10-29 57.00 55.08 55.00 57.00 0.0M
2021-10-28 56.50 56.50 54.70 57.00 0.0M
2021-10-27 55.00 56.70 54.00 56.50 0.5M
2021-10-26 53.50 55.75 53.66 55.00 0.3M
2021-10-25 53.50 53.95 52.50 53.50 0.1M
2021-10-22 53.50 53.00 53.00 53.50 0.0M
2021-10-21 53.50 53.50 53.50 53.50 0.0M
2021-10-20 54.50 55.00 53.00 55.00 0.1M
2021-10-19 54.50 54.56 54.02 54.50 0.0M
2021-10-18 54.50 55.00 54.00 54.50 0.1M
2021-10-15 54.50 54.00 54.00 54.50 0.0M
2021-10-14 54.50 54.00 54.00 54.50 0.0M
2021-10-13 54.50 54.60 54.00 54.50 0.1M
2021-10-12 54.50 54.00 54.00 54.50 0.0M
2021-10-11 54.50 55.00 54.00 54.00 0.0M
2021-10-08 54.50 55.00 53.50 55.00 0.0M
2021-10-07 54.50 54.70 54.70 54.50 0.0M
2021-10-06 54.50 54.00 54.00 54.50 0.0M
2021-10-05 55.00 54.85 54.00 54.50 0.1M
2021-10-04 55.00 56.00 54.00 55.00 0.1M
2021-10-01 55.00 54.90 54.00 55.00 0.0M
2021-09-30 57.50 57.00 57.00 55.00 0.0M
2021-09-29 57.50 57.45 57.00 57.50 0.0M
2021-09-28 58.00 57.60 57.00 57.50 0.1M
2021-09-27 58.50 58.70 57.40 58.00 0.0M
2021-09-24 58.50 58.70 58.00 58.50 0.0M
2021-09-23 58.50 58.11 58.11 58.50 0.0M
2021-09-22 58.00 58.99 57.65 58.50 0.2M
2021-09-21 58.50 58.90 57.50 58.00 0.1M
2021-09-20 58.50 60.00 57.25 58.50 0.1M
2021-09-17 58.50 59.50 57.00 58.50 0.0M
2021-09-16 58.50 58.35 58.35 58.50 0.2M
2021-09-15 58.50 58.35 58.35 58.50 0.0M
2021-09-14 58.50 58.35 58.35 58.50 0.1M
2021-09-13 58.50 58.35 58.30 58.50 0.0M
2021-09-10 58.00 59.90 58.25 58.50 0.0M
2021-09-09 58.50 59.90 58.05 58.50 0.1M
2021-09-08 57.50 58.70 57.00 58.50 0.1M
2021-09-07 58.50 58.00 57.00 57.50 0.1M
2021-09-06 58.50 58.30 58.05 58.50 0.0M
2021-09-03 58.00 58.90 56.50 58.50 1.4M
2021-09-02 55.50 59.00 56.00 58.00 0.2M
2021-09-01 55.00 55.98 54.00 55.50 0.1M
2021-08-31 54.50 56.00 53.30 55.00 0.1M
2021-08-27 54.50 56.00 53.50 54.50 0.0M
2021-08-26 52.50 56.00 52.50 55.00 4.9M
2021-08-25 52.50 51.00 51.00 52.50 0.0M
2021-08-24 52.50 52.50 52.50 52.50 0.0M
2021-08-23 52.50 51.06 51.00 52.50 0.0M
2021-08-20 52.50 53.00 51.00 52.50 0.0M
2021-08-19 52.50 52.50 52.50 52.50 0.0M
2021-08-18 52.50 51.11 51.00 52.50 0.0M
2021-08-17 53.00 54.00 51.11 52.50 0.0M
2021-08-16 53.00 53.77 51.00 53.00 0.0M
2021-08-13 53.00 53.90 51.08 53.00 0.0M
2021-08-12 53.00 51.15 51.15 53.00 0.0M
2021-08-11 53.00 55.00 51.00 55.00 0.0M
2021-08-10 54.00 55.66 53.06 54.00 0.0M
2021-08-09 54.00 55.90 53.05 54.00 0.0M
2021-08-06 54.00 54.05 54.05 54.00 0.0M
2021-08-05 54.00 55.00 55.00 54.00 0.0M
2021-08-04 54.00 55.90 55.90 54.00 0.0M
2021-08-03 54.00 55.90 55.90 54.00 0.0M
2021-08-02 54.00 55.95 54.05 54.00 0.0M
2021-07-30 52.50 55.96 53.00 54.00 0.7M
2021-07-29 52.50 56.50 52.05 52.50 0.0M
2021-07-28 52.50 54.00 51.00 51.00 0.0M
2021-07-27 53.00 53.70 51.20 52.50 0.0M
2021-07-26 53.00 53.75 52.04 53.00 0.0M
2021-07-23 53.00 54.00 52.00 52.00 0.1M
2021-07-22 51.00 54.00 51.00 53.00 0.0M
2021-07-21 53.00 53.40 50.00 51.00 0.4M
2021-07-20 54.00 53.00 50.10 53.00 0.1M
2021-07-19 56.00 55.40 52.10 54.00 0.2M
2021-07-16 56.00 55.90 55.00 56.00 0.0M
2021-07-15 56.50 56.50 55.00 56.00 0.1M
2021-07-14 57.00 56.00 55.06 56.50 0.0M
2021-07-13 59.00 59.00 56.00 57.00 2.2M
2021-07-12 59.00 59.00 58.60 59.00 0.0M
2021-07-09 59.00 58.50 58.50 59.00 0.0M
2021-07-08 59.00 58.30 58.30 59.00 0.0M
2021-07-07 59.00 59.56 58.50 59.00 0.0M
2021-07-06 59.00 59.00 58.50 59.00 0.2M
2021-07-05 59.00 59.75 59.00 59.00 0.2M
2021-07-02 59.00 59.75 58.00 59.00 0.1M
2021-07-01 59.50 59.20 58.05 59.00 0.0M
2021-06-30 59.50 59.50 58.00 59.50 0.0M
2021-06-29 60.50 61.00 58.00 59.50 0.2M
2021-06-28 60.50 60.40 58.16 60.50 0.6M
2021-06-25 60.50 60.00 58.00 60.50 0.3M
2021-06-24 60.50 60.40 60.00 60.50 0.1M
2021-06-23 60.50 60.00 60.00 60.50 0.0M
2021-06-22 60.50 60.40 60.00 60.50 0.0M
2021-06-21 60.50 60.00 60.00 60.50 0.0M
2021-06-18 60.50 60.40 60.40 60.50 0.1M
2021-06-17 60.50 60.13 59.00 60.50 0.1M
2021-06-16 60.50 60.13 60.13 60.50 0.0M
2021-06-15 60.50 60.13 60.00 60.50 0.0M
2021-06-14 60.50 60.45 60.00 60.50 0.1M
2021-06-11 60.50 60.50 60.00 60.50 0.1M
2021-06-10 60.50 62.50 60.00 61.50 0.0M
2021-06-09 60.50 61.00 60.00 61.00 0.1M
2021-06-08 60.50 60.60 60.00 60.50 0.1M
2021-06-07 62.50 63.00 59.50 60.50 0.2M
2021-06-04 62.00 63.00 60.00 62.50 0.1M
2021-06-03 60.50 63.60 60.00 62.00 0.3M
2021-06-02 60.50 60.99 60.00 60.50 0.0M
2021-06-01 60.50 60.75 60.00 60.50 0.1M
2021-05-28 60.50 60.00 58.55 60.50 0.1M
2021-05-27 60.50 60.40 60.00 60.50 0.1M
2021-05-26 60.50 60.02 60.00 60.50 0.1M
2021-05-25 60.50 60.00 59.00 60.50 0.2M
2021-05-24 60.50 60.00 60.00 60.50 0.1M
2021-05-21 60.50 60.75 57.55 60.50 0.3M
2021-05-20 60.50 60.00 60.00 60.50 1.7M
2021-05-19 60.50 60.00 60.00 60.50 0.2M
2021-05-18 60.50 60.10 60.00 60.50 0.2M
2021-05-17 60.50 60.30 57.40 60.50 0.1M
2021-05-14 60.50 60.40 60.00 60.50 0.0M
2021-05-13 62.00 61.00 56.10 60.50 0.4M
2021-05-12 62.00 61.00 61.00 62.00 0.0M
2021-05-11 62.00 62.33 61.05 62.00 0.0M
2021-05-10 61.50 62.97 60.00 62.00 0.1M
2021-05-07 59.50 62.90 58.65 61.50 0.8M
2021-05-06 59.50 60.97 57.00 59.50 0.2M
2021-05-05 59.50 59.66 58.00 58.00 0.3M
2021-05-04 60.00 60.18 56.00 59.50 0.2M
2021-04-30 57.50 60.70 57.05 60.00 0.6M
2021-04-29 54.00 58.00 52.05 57.00 1.8M
2021-04-28 51.50 53.90 51.00 54.00 0.2M
2021-04-27 51.50 52.00 51.00 52.00 0.3M
2021-04-26 51.50 52.00 51.00 51.50 0.5M
2021-04-23 51.00 52.00 50.40 51.50 0.1M
2021-04-22 51.00 51.40 50.01 51.00 0.4M
2021-04-21 49.50 52.00 49.00 50.00 0.9M
2021-04-20 49.00 54.00 48.00 49.50 0.4M
2021-04-19 47.50 50.00 47.50 48.00 0.3M
2021-04-16 51.50 51.65 46.00 46.00 0.1M
2021-04-15 51.75 52.00 50.50 51.50 0.1M
2021-04-14 52.75 52.70 47.60 47.60 0.2M
2021-04-13 58.00 59.00 50.55 52.75 0.3M
2021-04-12 51.00 60.00 51.00 58.00 0.8M
2021-04-09 47.00 52.00 46.50 52.00 1.5M
2021-04-08 44.50 47.95 44.40 46.40 3.7M
2021-04-07 42.00 47.00 41.50 44.00 0.9M
2021-04-06 41.50 43.00 41.00 42.00 1.9M
2021-04-01 39.50 42.90 37.98 41.50 3.0M
2021-03-31 40.50 41.70 38.00 40.50 0.7M
2021-03-30 41.00 43.00 37.00 40.00 0.4M
2021-03-29 42.40 42.60 41.00 41.90 0.1M
2021-03-26 40.41 43.10 40.90 42.40 0.1M
2021-03-25 38.41 41.90 37.91 40.41 0.1M
2021-03-24 38.41 39.88 38.21 38.41 0.0M
2021-03-23 46.39 46.24 35.92 38.41 0.1M
2021-03-22 48.39 49.88 45.39 46.39 0.2M
2021-03-19 41.40 51.88 42.65 48.39 0.8M
2021-03-18 35.42 43.70 37.91 41.40 0.2M
2021-03-17 35.42 35.92 35.92 35.42 0.0M
2021-03-16 35.42 35.92 35.07 35.42 0.0M
2021-03-15 35.42 35.92 35.02 35.42 0.4M
2021-03-12 35.42 35.92 34.92 35.42 0.1M
2021-03-11 35.42 35.92 34.42 34.92 0.1M
2021-03-10 35.42 35.87 34.92 35.42 0.0M
2021-03-09 35.42 35.92 34.92 35.42 0.2M
2021-03-08 35.42 36.32 35.92 35.42 0.0M
2021-03-05 35.42 35.92 35.42 35.42 0.1M
2021-03-04 35.42 35.92 35.52 35.42 0.0M
2021-03-03 35.42 35.92 35.42 35.42 0.3M
2021-03-02 35.42 37.11 35.92 35.42 0.0M
2021-03-01 35.42 36.32 35.52 35.42 0.1M
2021-02-26 35.42 35.92 34.92 35.42 0.0M
2021-02-25 35.42 35.92 35.48 35.42 0.1M
2021-02-24 35.42 35.92 35.92 35.42 0.1M
2021-02-23 35.42 36.04 35.28 35.42 0.4M
2021-02-22 35.42 35.89 35.14 35.42 0.0M
2021-02-19 35.42 34.92 34.92 35.42 0.0M
2021-02-18 35.42 35.82 35.12 35.42 0.0M
2021-02-17 35.42 35.92 34.92 35.92 0.0M
2021-02-16 35.42 35.42 35.42 35.42 0.0M
2021-02-15 35.42 35.92 35.82 35.42 0.1M
2021-02-12 35.42 35.82 35.82 35.42 0.0M
2021-02-11 35.42 35.89 33.92 35.72 0.1M
2021-02-10 35.42 35.89 35.03 35.42 0.0M
2021-02-09 35.42 35.89 35.89 35.42 0.0M
2021-02-08 35.42 35.91 35.02 35.42 0.0M
2021-02-05 35.42 37.11 35.87 35.42 0.1M
2021-02-04 35.42 34.92 34.92 35.42 0.0M
2021-02-03 35.92 35.92 34.92 35.42 0.1M
2021-02-02 35.42 35.89 35.02 35.42 0.0M
2021-02-01 35.42 35.89 34.92 35.42 0.0M
2021-01-29 35.42 35.89 34.92 35.42 0.0M
2021-01-28 35.42 35.92 33.92 35.42 0.2M
2021-01-27 35.42 35.02 34.92 35.42 0.0M
2021-01-26 35.42 35.82 35.82 35.42 0.0M
2021-01-25 35.42 35.42 35.42 35.42 0.0M
2021-01-22 35.42 35.82 34.92 35.42 0.0M
2021-01-21 35.42 35.89 35.02 35.42 0.0M
2021-01-20 35.42 35.32 35.30 35.42 0.0M
2021-01-19 35.42 35.32 32.92 35.42 0.3M
2021-01-18 35.42 35.36 35.36 35.42 0.0M
2021-01-15 35.42 35.36 34.94 35.42 0.0M
2021-01-14 35.42 35.22 35.22 35.42 0.0M
2021-01-13 35.42 35.36 34.94 35.42 0.0M
2021-01-12 35.42 32.92 32.92 35.42 0.1M
2021-01-11 35.42 35.92 35.52 35.42 0.0M
2021-01-08 35.42 35.92 35.22 35.42 0.0M
2021-01-07 35.42 35.92 35.92 35.42 0.0M
2021-01-06 35.42 35.22 34.92 35.42 0.1M
2021-01-05 35.42 35.92 35.17 35.42 0.0M
2021-01-04 35.42 35.92 35.42 35.42 0.2M