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
2022-12-30 37.50 37.50 37.50 37.50 0.0M
2022-12-29 37.50 37.50 37.50 37.50 0.0M
2022-12-28 37.50 37.50 37.50 37.50 0.0M
2022-12-23 38.00 38.00 38.00 38.00 0.0M
2022-12-22 39.50 39.00 39.00 39.50 0.0M
2022-12-21 39.50 39.50 39.50 39.50 0.0M
2022-12-20 40.00 39.90 37.00 39.50 0.1M
2022-12-19 40.00 40.00 40.00 40.00 0.0M
2022-12-16 40.00 40.00 40.00 40.00 0.0M
2022-12-15 40.00 40.00 40.00 40.00 0.0M
2022-12-14 41.00 40.00 39.00 40.00 0.0M
2022-12-13 41.00 40.50 39.00 41.00 0.0M
2022-12-12 41.00 40.70 40.04 41.00 0.0M
2022-12-09 41.00 41.00 41.00 41.00 0.0M
2022-12-08 41.00 40.04 40.04 41.00 0.0M
2022-12-07 41.00 41.00 40.00 41.00 0.1M
2022-12-06 41.00 42.00 40.00 40.40 0.0M
2022-12-05 40.50 41.00 39.10 39.50 0.0M
2022-12-02 40.50 41.00 40.05 40.50 0.0M
2022-12-01 40.50 40.67 40.00 40.50 0.1M
2022-11-30 40.50 41.00 40.00 40.50 0.1M
2022-11-29 39.50 39.85 39.00 39.50 0.0M
2022-11-28 39.50 39.02 39.02 39.50 0.0M
2022-11-25 39.50 39.50 39.50 39.50 0.0M
2022-11-24 38.50 40.00 38.00 39.50 0.4M
2022-11-23 37.50 37.50 37.50 37.50 0.0M
2022-11-22 37.50 37.50 37.50 37.50 0.0M
2022-11-21 37.50 37.90 37.00 37.50 0.0M
2022-11-18 37.50 37.00 37.00 37.50 0.0M
2022-11-17 37.50 37.50 37.50 37.50 0.0M
2022-11-16 37.50 38.00 37.40 37.50 0.0M
2022-11-15 37.50 37.50 37.50 37.50 0.0M
2022-11-14 37.50 37.40 37.40 37.50 0.0M
2022-11-11 38.00 38.00 38.00 37.50 0.0M
2022-11-10 37.50 37.50 37.50 37.50 0.0M
2022-11-09 37.50 37.50 37.50 37.50 0.0M
2022-11-08 37.50 38.00 38.00 37.50 0.0M
2022-11-07 37.00 37.00 37.00 37.00 0.0M
2022-11-04 37.00 36.00 36.00 37.00 0.0M
2022-11-03 37.00 37.00 37.00 37.00 0.0M
2022-11-02 37.00 38.00 38.00 37.00 0.0M
2022-11-01 37.00 37.00 37.00 37.00 0.0M
2022-10-31 37.00 37.00 37.00 37.00 0.0M
2022-10-28 37.00 36.00 36.00 37.00 0.0M
2022-10-27 37.00 37.40 37.40 37.00 0.0M
2022-10-26 37.00 37.00 37.00 37.00 0.0M
2022-10-25 37.00 37.00 37.00 37.00 0.0M
2022-10-24 37.00 37.00 37.00 37.00 0.0M
2022-10-21 37.00 36.30 36.00 37.00 0.0M
2022-10-20 37.50 37.00 36.30 37.00 0.0M
2022-10-19 37.50 37.00 37.00 37.50 0.0M
2022-10-18 37.50 37.50 37.50 37.50 0.0M
2022-10-17 37.50 37.00 37.00 37.50 0.0M
2022-10-14 37.50 37.50 37.50 37.50 0.0M
2022-10-13 37.50 37.02 37.02 37.50 0.0M
2022-10-12 37.50 37.50 37.50 37.50 0.0M
2022-10-11 36.50 37.00 36.00 37.50 0.0M
2022-10-10 37.50 36.99 36.00 36.50 0.1M
2022-10-07 36.50 37.00 36.99 37.00 0.0M
2022-10-06 36.00 35.75 35.75 36.00 0.0M
2022-10-05 36.00 36.98 34.90 36.00 0.1M
2022-10-04 36.00 36.00 36.00 36.00 0.0M
2022-10-03 36.00 36.00 36.00 36.00 0.0M
2022-09-30 36.00 35.00 34.00 36.00 0.1M
2022-09-29 36.00 35.50 35.00 36.00 0.1M
2022-09-28 36.00 37.00 35.30 36.00 0.0M
2022-09-27 36.50 36.00 34.00 36.00 0.1M
2022-09-26 36.50 36.05 36.05 36.50 0.0M
2022-09-23 37.50 36.70 36.00 36.50 0.1M
2022-09-22 38.50 38.33 37.00 37.50 0.0M
2022-09-21 39.00 38.00 38.00 38.50 0.0M
2022-09-20 39.00 38.26 38.26 39.00 0.0M
2022-09-16 39.00 39.00 39.00 39.00 0.0M
2022-09-15 39.00 38.25 38.25 39.00 0.0M
2022-09-14 39.00 39.40 39.40 39.00 0.0M
2022-09-13 39.00 39.00 39.00 39.00 0.0M
2022-09-12 39.00 39.00 39.00 39.00 0.0M
2022-09-09 39.00 39.90 39.50 39.00 0.0M
2022-09-08 39.00 38.75 38.50 39.00 0.1M
2022-09-07 39.00 38.50 38.50 39.00 0.0M
2022-09-06 39.00 39.00 39.00 39.00 0.0M
2022-09-05 39.00 39.00 39.00 39.00 0.0M
2022-09-02 38.50 39.00 38.02 39.00 0.0M
2022-09-01 38.50 38.25 38.00 38.50 0.0M
2022-08-31 38.00 39.00 37.00 38.50 0.2M
2022-08-30 40.50 40.05 37.00 38.00 0.1M
2022-08-26 40.50 40.00 40.00 40.50 0.0M
2022-08-25 41.00 40.20 40.00 40.50 0.0M
2022-08-24 41.00 41.20 39.00 41.00 0.0M
2022-08-23 41.50 41.00 40.00 41.00 0.0M
2022-08-22 41.50 41.00 41.00 41.50 0.0M
2022-08-19 42.50 41.89 41.01 41.50 0.0M
2022-08-18 42.50 42.00 42.00 42.50 0.0M
2022-08-17 42.50 42.00 42.00 42.50 0.0M
2022-08-16 42.50 42.30 42.00 42.50 0.0M
2022-08-15 42.50 42.00 42.00 42.50 0.0M
2022-08-12 42.50 42.30 42.00 42.50 0.0M
2022-08-11 43.00 43.00 42.00 42.50 0.2M
2022-08-10 43.00 42.45 42.45 43.00 0.0M
2022-08-09 43.00 42.45 42.40 43.00 0.0M
2022-08-08 43.00 42.40 42.40 43.00 0.0M
2022-08-05 43.00 43.00 43.00 43.00 0.0M
2022-08-04 42.50 43.49 42.40 43.00 0.0M
2022-08-03 42.50 42.50 42.50 42.50 0.0M
2022-08-02 43.00 43.50 42.25 42.50 0.1M
2022-08-01 43.00 43.00 42.00 43.00 0.1M
2022-07-29 43.00 43.00 42.00 43.00 0.1M
2022-07-28 43.00 42.80 42.80 43.00 0.0M
2022-07-27 43.00 43.00 41.00 43.00 0.2M
2022-07-26 43.00 43.00 43.00 43.00 0.0M
2022-07-25 44.50 43.30 43.00 43.00 0.0M
2022-07-22 44.50 44.50 44.50 44.50 0.0M
2022-07-21 44.50 44.80 44.50 44.50 0.0M
2022-07-20 45.30 45.20 44.25 44.50 0.0M
2022-07-19 45.30 45.30 45.30 45.30 0.0M
2022-07-18 45.30 45.40 45.40 45.30 0.0M
2022-07-15 45.30 45.00 45.00 45.30 0.0M
2022-07-14 45.30 45.30 45.30 45.30 0.0M
2022-07-13 45.30 45.00 45.00 45.30 0.0M
2022-07-12 45.30 45.30 45.30 45.30 0.0M
2022-07-11 45.30 45.30 45.30 45.30 0.0M
2022-07-08 45.30 45.50 45.00 45.30 0.0M
2022-07-07 45.50 45.10 45.10 45.30 0.0M
2022-07-06 48.00 47.00 46.58 45.50 0.0M
2022-07-05 48.00 48.00 48.00 48.00 0.0M
2022-07-04 49.50 49.00 47.00 48.00 0.2M
2022-07-01 49.50 49.40 49.40 49.50 0.0M
2022-06-30 49.50 49.50 49.50 49.50 0.0M
2022-06-29 49.50 49.40 49.00 49.50 0.0M
2022-06-28 49.50 49.50 49.50 49.50 0.0M
2022-06-27 49.50 49.00 49.00 49.50 0.0M
2022-06-24 49.50 49.50 49.50 49.50 0.0M
2022-06-23 49.50 49.00 49.00 49.50 0.0M
2022-06-22 49.50 49.50 49.50 49.50 0.0M
2022-06-21 49.50 49.50 49.50 49.50 0.0M
2022-06-20 49.50 49.00 49.00 49.50 0.0M
2022-06-17 49.50 49.50 49.50 49.50 0.0M
2022-06-16 49.50 49.00 49.00 49.50 0.0M
2022-06-15 49.50 49.50 49.50 49.50 0.0M
2022-06-14 49.50 49.02 49.00 49.50 0.0M
2022-06-13 49.50 49.50 49.50 49.50 0.0M
2022-06-10 49.10 49.50 49.00 49.50 0.1M
2022-06-09 49.10 49.10 49.10 49.10 0.0M
2022-06-08 49.10 49.00 49.00 49.10 0.1M
2022-06-07 49.20 49.30 49.20 49.10 0.0M
2022-06-06 49.20 49.20 49.20 49.20 0.0M
2022-06-01 49.20 49.05 49.05 49.20 0.0M
2022-05-31 49.20 49.20 49.20 49.20 0.0M
2022-05-30 49.20 49.01 49.00 49.20 0.0M
2022-05-27 49.50 49.90 49.15 49.20 0.0M
2022-05-26 49.50 49.35 49.35 49.50 0.0M
2022-05-25 49.50 49.35 49.00 49.50 0.0M
2022-05-24 49.50 49.50 49.50 49.50 0.0M
2022-05-23 49.50 50.00 49.90 49.50 0.0M
2022-05-20 49.50 49.90 49.90 49.50 0.0M
2022-05-19 49.75 49.30 49.05 49.50 0.0M
2022-05-18 50.25 50.00 50.00 50.25 0.0M
2022-05-17 50.25 50.25 50.25 50.25 0.0M
2022-05-16 50.25 50.75 49.00 50.25 0.4M
2022-05-13 50.75 50.50 50.00 50.25 0.6M
2022-05-12 51.25 50.50 50.50 50.75 0.3M
2022-05-11 53.00 51.10 50.05 51.25 0.1M
2022-05-10 53.00 53.00 52.00 53.00 0.0M
2022-05-09 54.00 53.20 52.00 53.00 0.0M
2022-05-06 54.00 54.00 53.04 54.00 1.1M
2022-05-05 55.00 55.40 53.00 54.00 0.6M
2022-05-04 55.00 55.50 54.30 55.00 0.0M
2022-05-03 55.75 55.25 55.03 55.00 0.0M
2022-04-29 55.75 55.70 55.05 55.75 0.0M
2022-04-28 55.50 56.47 55.00 55.75 0.1M
2022-04-27 53.00 56.00 52.00 55.50 0.1M
2022-04-26 53.00 53.50 52.15 53.00 0.1M
2022-04-25 52.50 53.00 52.10 53.00 0.0M
2022-04-22 52.50 52.99 52.00 52.50 0.1M
2022-04-21 53.50 52.70 52.00 53.50 0.0M
2022-04-20 53.50 52.05 52.05 53.50 0.0M
2022-04-19 52.50 52.70 52.00 52.50 0.0M
2022-04-14 52.50 52.50 52.50 52.50 0.0M
2022-04-13 52.50 52.00 52.00 52.50 0.0M
2022-04-12 53.50 52.05 52.00 52.50 0.0M
2022-04-11 53.50 52.00 52.00 53.50 0.1M
2022-04-08 53.50 54.00 53.70 53.50 0.0M
2022-04-07 53.50 53.70 52.01 53.50 0.0M
2022-04-06 53.50 52.70 52.00 52.00 0.1M
2022-04-05 53.00 52.70 52.70 53.50 0.0M
2022-04-04 53.00 53.00 53.00 53.00 0.0M
2022-04-01 50.50 51.75 50.10 53.00 0.5M
2022-03-31 51.00 53.00 50.85 50.50 0.2M
2022-03-30 48.50 47.33 47.33 48.50 0.1M
2022-03-29 48.50 48.50 47.30 48.50 0.0M
2022-03-28 48.50 49.50 47.21 48.50 0.1M
2022-03-25 48.50 49.00 47.22 48.50 0.0M
2022-03-24 48.50 47.90 47.21 48.50 0.1M
2022-03-23 48.50 47.90 47.00 48.50 0.1M
2022-03-22 48.50 47.21 47.21 48.50 0.0M
2022-03-21 48.50 48.50 48.50 48.50 0.0M
2022-03-18 48.50 48.50 48.50 48.50 0.0M
2022-03-17 48.50 49.00 47.20 48.50 0.0M
2022-03-16 48.50 48.50 48.50 48.50 0.0M
2022-03-15 48.50 49.35 47.15 48.50 0.0M
2022-03-14 48.50 47.41 47.11 48.50 0.1M
2022-03-11 47.50 48.40 47.00 48.50 0.0M
2022-03-10 47.50 46.00 46.00 47.50 0.0M
2022-03-09 47.50 47.50 47.00 47.50 0.0M
2022-03-08 48.00 47.00 47.00 47.50 0.0M
2022-03-07 48.00 47.00 47.00 48.00 0.8M
2022-03-04 49.50 49.00 48.00 48.00 0.1M
2022-03-03 49.50 49.00 49.00 49.50 0.0M
2022-03-02 49.50 49.00 49.00 49.50 0.0M
2022-03-01 49.50 49.65 49.00 49.50 0.0M
2022-02-28 49.50 49.80 49.00 49.50 0.0M
2022-02-25 49.50 49.90 49.00 49.50 0.0M
2022-02-24 49.50 49.70 49.00 49.50 0.1M
2022-02-23 50.50 50.01 50.00 50.50 0.0M
2022-02-22 51.50 50.00 50.00 50.50 0.0M
2022-02-21 53.50 53.00 52.00 52.50 0.0M
2022-02-18 55.50 55.00 53.00 53.50 0.0M
2022-02-17 55.50 55.00 55.00 55.50 0.1M
2022-02-16 55.50 55.02 55.02 55.50 0.0M
2022-02-15 55.50 55.02 55.00 55.50 0.0M
2022-02-14 55.50 55.00 55.00 55.50 0.0M
2022-02-11 55.50 55.00 55.00 55.50 0.0M
2022-02-10 55.50 55.50 55.50 55.50 0.0M
2022-02-09 55.50 56.00 55.00 55.50 0.0M
2022-02-08 55.50 55.90 55.15 55.50 0.0M
2022-02-07 55.50 55.15 55.15 55.50 0.0M
2022-02-04 55.50 55.15 55.00 55.50 0.0M
2022-02-03 55.50 56.00 56.00 55.50 0.0M
2022-02-02 55.50 55.11 55.11 55.50 0.1M
2022-02-01 57.50 57.10 55.00 55.50 0.2M
2022-01-31 58.50 58.00 57.40 57.50 0.2M
2022-01-28 58.50 59.00 58.00 58.50 0.0M
2022-01-27 58.50 58.90 58.00 58.50 0.0M
2022-01-26 58.50 58.30 58.30 58.50 1.1M
2022-01-25 58.50 58.00 58.00 58.00 4.2M
2022-01-24 58.50 58.00 57.30 58.50 4.5M
2022-01-21 58.50 58.10 58.00 58.50 0.2M
2022-01-20 58.50 58.00 58.00 58.50 0.0M
2022-01-19 58.50 58.00 58.00 58.50 0.0M
2022-01-18 58.50 59.00 58.00 58.50 0.0M
2022-01-17 58.50 58.10 58.10 58.50 0.0M
2022-01-14 58.50 58.50 58.50 58.50 0.0M
2022-01-13 58.50 58.75 58.10 58.50 0.0M
2022-01-12 58.50 58.00 58.00 58.50 0.0M
2022-01-11 58.50 58.02 58.00 58.50 0.0M
2022-01-10 58.50 58.00 58.00 58.50 0.1M
2022-01-07 58.50 58.00 58.00 58.50 0.0M
2022-01-06 58.50 58.00 58.00 58.50 0.2M
2022-01-05 58.50 58.50 58.50 58.50 0.0M
2022-01-04 58.50 59.00 58.00 58.50 0.0M