Tower Resources PLC (TOWR)

TOWR
🏛️ Vereinigtes Königreich →
0.03
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
2021-12-31 0.34 0.33 0.31 0.32 10.8M
2021-12-30 0.34 0.34 0.33 0.34 4.4M
2021-12-29 0.36 0.36 0.33 0.34 6.0M
2021-12-24 0.37 0.37 0.35 0.36 0.7M
2021-12-23 0.38 0.39 0.35 0.37 12.4M
2021-12-22 0.35 0.39 0.35 0.38 15.6M
2021-12-21 0.35 0.40 0.34 0.35 8.0M
2021-12-20 0.35 0.36 0.34 0.35 11.5M
2021-12-17 0.32 0.34 0.32 0.35 28.6M
2021-12-16 0.35 0.34 0.31 0.32 10.8M
2021-12-15 0.33 0.35 0.30 0.35 38.0M
2021-12-14 0.35 0.34 0.32 0.33 5.3M
2021-12-13 0.35 0.36 0.33 0.35 16.4M
2021-12-10 0.37 0.38 0.33 0.35 13.3M
2021-12-09 0.38 0.38 0.36 0.37 4.7M
2021-12-08 0.38 0.39 0.37 0.38 9.2M
2021-12-07 0.38 0.38 0.37 0.38 5.0M
2021-12-06 0.39 0.39 0.37 0.38 6.8M
2021-12-03 0.38 0.39 0.36 0.39 13.7M
2021-12-02 0.38 0.39 0.37 0.38 7.1M
2021-12-01 0.40 0.40 0.37 0.38 14.6M
2021-11-30 0.40 0.41 0.38 0.39 18.8M
2021-11-29 0.40 0.41 0.39 0.40 20.2M
2021-11-26 0.46 0.45 0.39 0.41 23.5M
2021-11-25 0.45 0.47 0.44 0.46 8.5M
2021-11-24 0.44 0.46 0.42 0.45 15.0M
2021-11-23 0.40 0.45 0.40 0.44 24.2M
2021-11-22 0.44 0.44 0.38 0.40 63.9M
2021-11-19 0.49 0.47 0.42 0.44 21.0M
2021-11-18 0.50 0.50 0.46 0.49 34.2M
2021-11-17 0.47 0.53 0.46 0.50 49.0M
2021-11-16 0.42 0.48 0.41 0.47 38.9M
2021-11-15 0.44 0.45 0.40 0.42 66.4M
2021-11-12 0.49 0.49 0.42 0.44 41.2M
2021-11-11 0.41 0.51 0.40 0.49 83.5M
2021-11-10 0.41 0.41 0.40 0.41 6.5M
2021-11-09 0.43 0.44 0.40 0.41 36.8M
2021-11-08 0.45 0.44 0.41 0.43 18.3M
2021-11-05 0.47 0.48 0.44 0.45 27.2M
2021-11-04 0.52 0.51 0.45 0.47 60.1M
2021-11-03 0.54 0.55 0.46 0.52 66.6M
2021-11-02 0.52 0.62 0.52 0.54 166.3M
2021-11-01 0.43 0.55 0.42 0.52 177.3M
2021-10-29 0.44 0.44 0.41 0.43 13.1M
2021-10-28 0.46 0.47 0.42 0.44 20.2M
2021-10-27 0.42 0.50 0.41 0.46 69.5M
2021-10-26 0.38 0.42 0.37 0.42 76.8M
2021-10-25 0.35 0.40 0.35 0.38 29.5M
2021-10-22 0.35 0.36 0.33 0.35 13.5M
2021-10-21 0.35 0.37 0.33 0.35 25.0M
2021-10-20 0.36 0.36 0.32 0.35 21.8M
2021-10-19 0.34 0.36 0.31 0.36 20.4M
2021-10-18 0.31 0.35 0.29 0.34 19.8M
2021-10-15 0.30 0.31 0.29 0.31 10.7M
2021-10-14 0.31 0.31 0.29 0.30 8.8M
2021-10-13 0.31 0.31 0.29 0.31 9.0M
2021-10-12 0.31 0.32 0.30 0.31 12.4M
2021-10-11 0.31 0.31 0.30 0.31 2.6M
2021-10-08 0.31 0.32 0.30 0.31 11.0M
2021-10-07 0.31 0.31 0.30 0.31 20.0M
2021-10-06 0.32 0.31 0.30 0.31 13.2M
2021-10-05 0.32 0.31 0.31 0.32 4.4M
2021-10-04 0.33 0.32 0.30 0.32 22.3M
2021-10-01 0.33 0.34 0.31 0.33 26.0M
2021-09-30 0.33 0.33 0.32 0.33 7.6M
2021-09-29 0.33 0.33 0.32 0.33 8.2M
2021-09-28 0.33 0.33 0.32 0.33 17.7M
2021-09-27 0.33 0.34 0.31 0.33 11.3M
2021-09-24 0.34 0.34 0.32 0.33 7.0M
2021-09-23 0.34 0.35 0.33 0.34 20.9M
2021-09-22 0.37 0.36 0.32 0.33 80.5M
2021-09-21 0.40 0.40 0.36 0.37 45.0M
2021-09-20 0.40 0.41 0.38 0.39 48.7M
2021-09-17 0.40 0.42 0.39 0.41 21.8M
2021-09-16 0.41 0.41 0.38 0.40 10.7M
2021-09-15 0.41 0.42 0.39 0.41 14.2M
2021-09-14 0.42 0.44 0.40 0.41 43.5M
2021-09-13 0.41 0.44 0.39 0.43 71.8M
2021-09-10 0.41 0.42 0.38 0.41 9.1M
2021-09-09 0.41 0.42 0.39 0.41 22.2M
2021-09-08 0.39 0.43 0.39 0.41 33.1M
2021-09-07 0.39 0.41 0.38 0.39 19.5M
2021-09-06 0.41 0.42 0.38 0.39 91.9M
2021-09-03 0.41 0.41 0.40 0.41 10.0M
2021-09-02 0.41 0.42 0.39 0.41 10.3M
2021-09-01 0.39 0.45 0.38 0.41 73.2M
2021-08-31 0.38 0.39 0.38 0.39 20.4M
2021-08-27 0.39 0.39 0.37 0.38 12.0M
2021-08-26 0.39 0.40 0.38 0.39 7.0M
2021-08-25 0.39 0.40 0.37 0.39 42.9M
2021-08-24 0.37 0.39 0.36 0.39 45.0M
2021-08-23 0.37 0.38 0.36 0.37 35.2M
2021-08-20 0.40 0.39 0.36 0.37 65.8M
2021-08-19 0.41 0.41 0.38 0.40 10.0M
2021-08-18 0.38 0.42 0.37 0.41 33.7M
2021-08-17 0.40 0.40 0.36 0.38 52.5M
2021-08-16 0.40 0.42 0.37 0.40 44.9M
2021-08-13 0.40 0.41 0.39 0.40 35.5M
2021-08-12 0.41 0.43 0.39 0.40 62.3M
2021-08-11 0.44 0.45 0.40 0.41 160.6M
2021-08-10 0.58 0.68 0.48 0.50 285.4M
2021-08-09 0.46 0.54 0.46 0.51 52.0M
2021-08-06 0.39 0.47 0.38 0.46 38.2M
2021-08-05 0.44 0.44 0.37 0.39 68.6M
2021-08-04 0.46 0.49 0.42 0.44 36.6M
2021-08-03 0.54 0.57 0.43 0.46 81.5M
2021-08-02 0.47 0.61 0.46 0.54 131.2M
2021-07-30 0.38 0.49 0.37 0.47 84.1M
2021-07-29 0.31 0.40 0.32 0.38 72.0M
2021-07-28 0.30 0.32 0.29 0.31 4.4M
2021-07-27 0.31 0.31 0.29 0.30 5.1M
2021-07-26 0.32 0.35 0.30 0.31 20.1M
2021-07-23 0.29 0.36 0.27 0.32 167.5M
2021-07-22 0.25 0.30 0.23 0.29 26.6M
2021-07-21 0.25 0.23 0.23 0.25 0.3M
2021-07-20 0.25 0.25 0.23 0.25 3.3M
2021-07-19 0.26 0.25 0.23 0.25 1.9M
2021-07-16 0.26 0.26 0.25 0.26 2.4M
2021-07-15 0.26 0.26 0.25 0.26 2.6M
2021-07-14 0.28 0.27 0.24 0.26 8.9M
2021-07-13 0.28 0.29 0.28 0.28 1.5M
2021-07-12 0.29 0.28 0.26 0.28 0.8M
2021-07-09 0.29 0.29 0.27 0.29 1.8M
2021-07-08 0.31 0.32 0.27 0.29 22.9M
2021-07-07 0.26 0.31 0.27 0.31 35.8M
2021-07-06 0.23 0.27 0.22 0.26 27.9M
2021-07-05 0.22 0.24 0.22 0.23 3.4M
2021-07-02 0.22 0.23 0.21 0.22 7.7M
2021-07-01 0.22 0.22 0.21 0.22 1.3M
2021-06-30 0.22 0.22 0.21 0.22 3.3M
2021-06-29 0.23 0.23 0.21 0.22 5.1M
2021-06-28 0.23 0.23 0.22 0.23 4.9M
2021-06-25 0.23 0.23 0.22 0.23 5.5M
2021-06-24 0.24 0.24 0.22 0.23 21.8M
2021-06-23 0.25 0.25 0.24 0.25 1.7M
2021-06-22 0.25 0.25 0.25 0.25 1.5M
2021-06-21 0.25 0.26 0.24 0.25 1.3M
2021-06-18 0.25 0.26 0.24 0.25 4.8M
2021-06-17 0.25 0.25 0.23 0.25 13.0M
2021-06-16 0.26 0.26 0.23 0.25 10.1M
2021-06-15 0.27 0.26 0.24 0.26 5.5M
2021-06-14 0.28 0.27 0.25 0.27 16.6M
2021-06-11 0.28 0.30 0.26 0.28 4.4M
2021-06-10 0.27 0.28 0.26 0.28 1.0M
2021-06-09 0.27 0.28 0.27 0.27 2.3M
2021-06-08 0.27 0.28 0.26 0.27 11.2M
2021-06-07 0.29 0.30 0.27 0.28 7.6M
2021-06-04 0.31 0.32 0.30 0.31 3.0M
2021-06-03 0.31 0.31 0.30 0.31 0.7M
2021-06-02 0.31 0.32 0.29 0.31 3.3M
2021-06-01 0.31 0.30 0.30 0.31 1.3M
2021-05-28 0.31 0.32 0.30 0.31 4.4M
2021-05-27 0.31 0.30 0.30 0.31 3.3M
2021-05-26 0.32 0.31 0.30 0.31 13.4M
2021-05-25 0.32 0.32 0.30 0.32 7.3M
2021-05-24 0.32 0.32 0.31 0.32 1.6M
2021-05-21 0.33 0.32 0.31 0.32 5.4M
2021-05-20 0.32 0.32 0.31 0.32 7.8M
2021-05-19 0.33 0.33 0.31 0.32 5.3M
2021-05-18 0.33 0.32 0.32 0.33 0.1M
2021-05-17 0.33 0.33 0.32 0.33 1.1M
2021-05-14 0.33 0.33 0.31 0.33 1.0M
2021-05-13 0.34 0.33 0.32 0.33 1.2M
2021-05-12 0.34 0.34 0.33 0.34 0.6M
2021-05-11 0.34 0.34 0.32 0.34 1.2M
2021-05-10 0.36 0.37 0.32 0.34 6.2M
2021-05-07 0.34 0.35 0.32 0.36 5.4M
2021-05-06 0.32 0.34 0.31 0.34 15.3M
2021-05-05 0.32 0.32 0.31 0.32 3.0M
2021-05-04 0.30 0.33 0.29 0.32 21.4M
2021-04-30 0.30 0.30 0.29 0.30 5.0M
2021-04-29 0.31 0.31 0.29 0.30 4.5M
2021-04-28 0.32 0.31 0.29 0.31 13.1M
2021-04-27 0.32 0.32 0.30 0.32 2.1M
2021-04-26 0.32 0.32 0.30 0.32 8.7M
2021-04-23 0.33 0.33 0.31 0.32 7.0M
2021-04-22 0.33 0.33 0.31 0.33 4.0M
2021-04-21 0.34 0.33 0.31 0.33 2.2M
2021-04-20 0.34 0.34 0.33 0.34 1.4M
2021-04-19 0.36 0.36 0.33 0.34 2.1M
2021-04-16 0.38 0.37 0.33 0.36 6.1M
2021-04-15 0.38 0.38 0.35 0.38 3.7M
2021-04-14 0.38 0.39 0.35 0.38 0.8M
2021-04-13 0.38 0.39 0.35 0.38 6.1M
2021-04-12 0.36 0.40 0.35 0.38 7.9M
2021-04-09 0.33 0.38 0.32 0.36 15.2M
2021-04-08 0.33 0.35 0.31 0.33 15.7M
2021-04-07 0.33 0.34 0.32 0.33 4.3M
2021-04-06 0.32 0.35 0.30 0.33 24.3M
2021-04-01 0.32 0.33 0.30 0.32 13.2M
2021-03-31 0.32 0.33 0.29 0.32 17.5M
2021-03-30 0.31 0.31 0.29 0.31 3.9M
2021-03-29 0.32 0.32 0.30 0.30 2.3M
2021-03-26 0.32 0.31 0.30 0.32 2.8M
2021-03-25 0.33 0.33 0.30 0.32 26.8M
2021-03-24 0.34 0.34 0.31 0.33 4.6M
2021-03-23 0.35 0.35 0.32 0.34 3.4M
2021-03-22 0.35 0.35 0.32 0.35 9.8M
2021-03-19 0.35 0.35 0.33 0.35 3.8M
2021-03-18 0.35 0.34 0.34 0.35 1.3M
2021-03-17 0.35 0.35 0.34 0.35 2.9M
2021-03-16 0.36 0.37 0.32 0.35 18.2M
2021-03-15 0.36 0.37 0.34 0.36 5.6M
2021-03-12 0.37 0.37 0.34 0.36 6.9M
2021-03-11 0.34 0.38 0.33 0.37 16.9M
2021-03-10 0.35 0.34 0.32 0.34 18.4M
2021-03-09 0.35 0.36 0.33 0.35 9.6M
2021-03-08 0.35 0.36 0.33 0.35 9.8M
2021-03-05 0.36 0.36 0.34 0.35 13.2M
2021-03-04 0.37 0.37 0.35 0.36 4.0M
2021-03-03 0.38 0.38 0.36 0.37 11.3M
2021-03-02 0.37 0.40 0.36 0.38 5.1M
2021-03-01 0.39 0.40 0.36 0.37 9.6M
2021-02-26 0.39 0.40 0.35 0.39 17.1M
2021-02-25 0.39 0.40 0.38 0.39 7.8M
2021-02-24 0.39 0.40 0.38 0.39 6.7M
2021-02-23 0.39 0.40 0.36 0.39 22.2M
2021-02-22 0.42 0.42 0.37 0.39 28.4M
2021-02-19 0.43 0.44 0.40 0.42 25.6M
2021-02-18 0.42 0.45 0.40 0.43 17.5M
2021-02-17 0.43 0.43 0.40 0.42 29.5M
2021-02-16 0.48 0.49 0.41 0.43 15.6M
2021-02-15 0.43 0.50 0.41 0.48 25.7M
2021-02-12 0.48 0.49 0.42 0.43 21.6M
2021-02-11 0.45 0.50 0.40 0.48 36.4M
2021-02-10 0.45 0.47 0.42 0.45 20.6M
2021-02-09 0.49 0.50 0.42 0.46 48.5M
2021-02-08 0.53 0.60 0.49 0.50 107.8M
2021-02-05 0.44 0.55 0.42 0.51 129.6M
2021-02-04 0.42 0.46 0.42 0.44 62.4M
2021-02-03 0.41 0.44 0.39 0.42 44.3M
2021-02-02 0.40 0.42 0.39 0.41 36.7M
2021-02-01 0.40 0.42 0.38 0.40 57.0M
2021-01-29 0.40 0.41 0.36 0.40 29.0M
2021-01-28 0.40 0.41 0.36 0.40 54.0M
2021-01-27 0.43 0.45 0.38 0.40 46.3M
2021-01-26 0.40 0.50 0.38 0.43 151.1M
2021-01-25 0.38 0.45 0.36 0.40 81.7M
2021-01-22 0.35 0.39 0.34 0.38 40.4M
2021-01-21 0.36 0.35 0.33 0.35 3.4M
2021-01-20 0.37 0.40 0.33 0.36 71.1M
2021-01-19 0.36 0.40 0.33 0.37 4.8M
2021-01-18 0.37 0.36 0.33 0.36 22.1M
2021-01-15 0.37 0.37 0.34 0.37 4.8M
2021-01-14 0.38 0.40 0.33 0.37 39.8M
2021-01-13 0.43 0.42 0.40 0.43 4.3M
2021-01-12 0.38 0.50 0.37 0.43 32.4M
2021-01-11 0.40 0.40 0.33 0.38 3.4M
2021-01-08 0.40 0.40 0.35 0.40 0.4M
2021-01-07 0.40 0.41 0.35 0.40 1.8M
2021-01-06 0.33 0.42 0.30 0.40 30.6M
2021-01-05 0.35 0.35 0.30 0.33 8.6M
2021-01-04 0.35 0.40 0.31 0.35 2.9M