Tata Steel Ltd DRC (TISCq)

TISCq
🏛️ Royaume-Uni →
18.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 14.90 14.90 14.80 14.80 0.0M
2021-12-30 14.65 14.80 14.60 14.70 0.0M
2021-12-29 14.80 14.90 14.70 14.85 0.0M
2021-12-24 14.75 14.75 14.60 14.70 0.0M
2021-12-23 14.95 15.05 14.80 15.00 0.0M
2021-12-22 14.75 15.05 14.75 15.05 0.0M
2021-12-21 14.27 14.65 14.27 14.55 0.1M
2021-12-20 13.85 14.20 13.85 14.15 0.0M
2021-12-17 14.85 14.90 14.60 14.70 0.0M
2021-12-16 15.00 15.15 15.00 15.15 0.0M
2021-12-15 15.10 15.15 14.85 14.90 0.0M
2021-12-14 15.15 15.20 15.05 15.15 0.0M
2021-12-13 15.25 15.35 15.10 15.10 0.0M
2021-12-10 15.25 15.50 15.20 15.25 0.0M
2021-12-09 15.35 15.40 15.20 15.35 0.0M
2021-12-08 15.40 15.55 15.30 15.45 0.0M
2021-12-07 15.00 15.35 15.00 15.35 0.0M
2021-12-06 14.55 14.70 14.50 14.55 0.0M
2021-12-03 14.95 14.95 14.55 14.55 0.0M
2021-12-02 14.55 14.90 14.55 14.85 0.0M
2021-12-01 14.20 14.45 14.10 14.45 0.0M
2021-11-30 14.60 14.60 13.90 13.90 0.1M
2021-11-29 14.90 14.90 14.60 14.80 0.0M
2021-11-26 15.15 15.15 14.55 14.55 0.0M
2021-11-25 15.70 15.90 15.60 15.60 0.0M
2021-11-24 16.45 16.45 15.55 15.70 0.0M
2021-11-23 16.20 16.20 16.10 16.10 0.0M
2021-11-22 15.60 16.25 15.55 15.85 0.0M
2021-11-19 16.00 16.00 15.65 15.75 0.0M
2021-11-18 15.95 16.05 15.75 16.05 0.1M
2021-11-17 16.40 16.60 16.20 16.20 0.0M
2021-11-16 16.75 16.80 16.10 16.30 0.0M
2021-11-15 17.00 17.25 16.55 16.55 0.2M
2021-11-12 17.30 17.65 17.15 17.55 0.0M
2021-11-11 17.45 18.90 17.45 17.65 0.0M
2021-11-10 17.50 17.75 17.35 17.50 0.0M
2021-11-09 18.05 18.15 17.75 17.80 0.0M
2021-11-08 17.85 18.35 17.80 18.25 0.0M
2021-11-05 17.55 17.85 17.55 17.70 0.0M
2021-11-04 17.80 17.85 17.50 17.70 0.0M
2021-11-03 17.50 17.90 17.50 17.60 0.0M
2021-11-02 18.20 18.20 17.55 17.60 0.0M
2021-11-01 18.30 18.50 18.10 18.25 0.0M
2021-10-29 17.75 18.95 17.65 18.00 0.0M
2021-10-28 18.10 18.10 17.75 18.10 0.0M
2021-10-27 19.95 19.95 18.00 18.20 0.0M
2021-10-26 17.55 18.45 17.55 18.25 0.0M
2021-10-25 17.40 17.75 17.20 17.30 0.0M
2021-10-22 17.60 17.75 17.40 17.45 0.0M
2021-10-21 17.75 17.95 17.70 17.70 0.0M
2021-10-20 18.55 19.00 17.75 17.85 0.0M
2021-10-19 18.95 18.95 18.30 18.60 0.0M
2021-10-18 20.00 20.00 18.60 18.60 0.0M
2021-10-15 18.25 19.25 18.25 19.20 0.0M
2021-10-14 18.35 19.15 18.35 18.95 0.0M
2021-10-13 18.20 18.50 18.05 18.35 0.0M
2021-10-12 17.40 17.95 17.35 17.70 0.0M
2021-10-11 17.45 17.65 17.35 17.40 0.0M
2021-10-08 17.30 17.50 17.30 17.30 0.0M
2021-10-07 17.25 17.45 17.25 17.45 0.0M
2021-10-06 17.45 17.45 16.90 16.95 0.0M
2021-10-05 17.80 17.85 17.50 17.65 0.0M
2021-10-04 17.60 18.05 17.60 17.70 0.0M
2021-10-01 17.50 17.85 17.40 17.65 0.0M
2021-09-30 17.55 17.95 17.00 17.40 0.1M
2021-09-29 17.45 17.70 17.35 17.65 0.0M
2021-09-28 17.25 17.45 17.20 17.30 0.0M
2021-09-27 17.30 17.45 17.30 17.45 0.0M
2021-09-24 17.70 17.70 17.35 17.60 0.0M
2021-09-23 18.00 18.05 17.80 17.85 0.0M
2021-09-22 17.75 18.05 17.65 17.85 0.0M
2021-09-21 17.10 17.60 17.10 17.55 0.0M
2021-09-20 18.60 18.60 16.70 16.75 0.2M
2021-09-17 19.40 20.20 18.75 19.45 0.2M
2021-09-16 19.85 19.85 19.45 19.50 0.0M
2021-09-15 20.00 20.10 19.90 20.00 0.0M
2021-09-14 19.95 20.10 19.75 20.10 0.0M
2021-09-13 19.80 20.10 19.65 20.10 0.1M
2021-09-10 19.80 20.20 19.70 20.00 0.1M
2021-09-09 19.50 19.85 19.50 19.80 0.0M
2021-09-08 19.45 19.65 19.40 19.45 0.0M
2021-09-07 19.70 19.80 19.35 19.40 0.0M
2021-09-06 19.60 19.95 19.55 19.85 0.0M
2021-09-03 19.75 19.95 19.65 19.85 0.0M
2021-09-02 19.40 19.70 19.30 19.55 0.0M
2021-09-01 19.45 19.45 19.15 19.25 0.0M
2021-08-31 19.40 20.10 19.40 20.10 0.4M
2021-08-27 18.35 18.90 18.35 18.90 0.0M
2021-08-26 18.35 18.40 18.15 18.35 0.0M
2021-08-25 18.75 18.75 18.35 18.50 0.0M
2021-08-24 18.40 18.90 18.40 18.85 0.0M
2021-08-23 18.10 18.35 18.05 18.10 0.0M
2021-08-20 18.80 18.90 17.90 18.20 0.1M
2021-08-19 19.55 19.65 19.35 19.60 0.0M
2021-08-18 19.90 20.02 19.75 19.80 0.1M
2021-08-17 20.00 20.20 19.65 19.65 0.0M
2021-08-16 19.75 20.30 19.65 20.00 0.0M
2021-08-13 18.80 19.50 18.50 19.50 0.1M
2021-08-12 18.90 19.05 18.55 18.65 0.1M
2021-08-11 18.80 19.10 18.70 18.90 0.1M
2021-08-10 18.75 18.80 18.25 18.25 0.0M
2021-08-09 19.05 19.05 18.70 18.75 0.0M
2021-08-06 19.30 19.35 18.95 19.00 0.0M
2021-08-05 19.00 19.50 18.85 19.45 0.0M
2021-08-04 19.00 19.00 18.75 18.85 0.0M
2021-08-03 18.85 19.05 18.65 18.80 0.0M
2021-08-02 19.00 19.00 18.85 18.95 0.0M
2021-07-30 19.35 19.45 19.05 19.10 0.0M
2021-07-29 19.25 19.65 19.15 19.45 0.0M
2021-07-28 17.85 18.40 17.85 18.35 0.0M
2021-07-27 17.45 17.80 17.40 17.75 0.0M
2021-07-26 17.20 17.40 17.05 17.25 0.0M
2021-07-23 17.22 17.22 16.90 17.10 0.0M
2021-07-22 16.80 17.15 16.75 17.00 0.0M
2021-07-21 16.40 16.55 16.40 16.55 0.0M
2021-07-20 16.35 16.50 16.30 16.40 0.0M
2021-07-19 17.00 17.00 16.40 16.40 0.0M
2021-07-16 16.85 17.00 16.75 16.75 0.0M
2021-07-15 16.60 16.75 16.55 16.70 0.0M
2021-07-14 16.30 16.60 16.30 16.60 0.0M
2021-07-13 16.35 16.40 16.25 16.35 0.0M
2021-07-12 16.60 16.65 16.15 16.35 0.0M
2021-07-09 15.82 16.70 15.82 16.70 0.0M
2021-07-08 15.95 15.95 15.55 15.65 0.0M
2021-07-07 15.50 16.20 15.50 16.20 0.0M
2021-07-06 15.55 15.70 15.25 15.30 0.0M
2021-07-05 15.20 15.50 15.20 15.45 0.0M
2021-07-02 15.20 15.20 14.95 15.10 0.0M
2021-07-01 15.45 15.60 15.35 15.35 0.0M
2021-06-30 15.65 15.75 15.35 15.40 0.0M
2021-06-29 15.60 15.70 15.55 15.65 0.0M
2021-06-28 15.75 15.80 15.70 15.80 0.0M
2021-06-25 15.40 15.55 15.35 15.50 0.0M
2021-06-24 14.80 15.00 14.75 14.85 0.0M
2021-06-23 14.80 14.85 14.50 14.60 0.0M
2021-06-22 14.85 14.90 14.65 14.70 0.1M
2021-06-21 14.50 14.65 14.35 14.65 0.3M
2021-06-18 14.20 14.60 14.10 14.20 0.0M
2021-06-17 14.85 14.85 14.65 14.70 0.0M
2021-06-16 15.00 15.10 14.90 14.90 0.0M
2021-06-15 15.85 15.85 15.55 15.55 0.0M
2021-06-14 15.80 15.85 15.50 15.65 0.0M
2021-06-11 15.05 15.90 15.05 15.70 0.0M
2021-06-10 14.95 15.10 14.95 14.95 0.0M
2021-06-09 15.10 15.15 14.75 15.00 0.0M
2021-06-08 14.90 15.00 14.85 14.85 0.0M
2021-06-07 15.25 15.30 15.15 15.30 0.0M
2021-06-04 14.95 15.30 14.95 15.25 0.0M
2021-06-03 15.20 15.20 15.00 15.00 0.0M
2021-06-02 14.95 15.30 14.85 15.30 0.1M
2021-06-01 14.80 14.90 14.70 14.80 0.0M
2021-05-28 15.05 15.15 14.85 15.00 0.1M
2021-05-27 15.00 15.10 14.80 14.80 0.2M
2021-05-26 14.97 14.97 14.60 14.65 0.0M
2021-05-25 15.05 15.10 14.90 15.00 0.0M
2021-05-24 14.90 14.90 14.75 14.80 0.0M
2021-05-21 15.00 15.25 14.90 14.90 0.0M
2021-05-20 15.10 15.20 15.00 15.20 0.0M
2021-05-19 15.90 16.00 15.55 15.55 0.0M
2021-05-18 16.00 16.00 15.90 16.00 0.0M
2021-05-17 15.10 15.70 15.10 15.55 0.0M
2021-05-14 15.35 15.65 15.30 15.40 0.0M
2021-05-13 15.60 15.75 15.40 15.60 0.0M
2021-05-12 16.70 16.70 15.75 15.80 0.0M
2021-05-11 16.75 16.85 16.60 16.70 0.0M
2021-05-10 16.50 16.55 16.30 16.35 0.0M
2021-05-07 15.65 16.15 15.65 16.10 0.0M
2021-05-06 14.85 15.05 14.65 14.90 0.1M
2021-05-05 14.35 14.45 14.15 14.35 0.0M
2021-05-04 14.40 14.55 14.15 14.50 0.0M
2021-04-30 13.80 14.40 13.70 13.75 0.0M
2021-04-29 13.60 14.25 13.60 14.15 0.0M
2021-04-28 12.95 13.20 12.90 13.10 0.0M
2021-04-27 13.45 13.45 12.70 12.95 0.0M
2021-04-26 12.80 12.85 12.35 12.70 0.0M
2021-04-23 12.25 12.55 12.15 12.55 0.0M
2021-04-22 12.15 12.65 12.00 12.00 0.0M
2021-04-21 11.40 12.05 11.40 12.05 0.0M
2021-04-20 12.50 12.50 11.50 11.50 0.0M
2021-04-19 12.05 12.45 11.85 11.95 0.0M
2021-04-16 12.00 12.20 12.00 12.00 0.2M
2021-04-15 12.00 12.00 11.70 12.00 0.0M
2021-04-14 11.95 12.00 11.90 11.90 0.0M
2021-04-13 11.45 11.75 11.45 11.75 0.0M
2021-04-12 11.55 11.65 11.25 11.60 0.0M
2021-04-09 11.95 12.20 11.85 12.10 0.0M
2021-04-08 12.06 12.60 12.00 12.20 0.1M
2021-04-07 11.85 12.15 11.80 12.15 0.0M
2021-04-06 11.90 11.95 11.65 11.65 0.0M
2021-04-01 11.65 11.80 11.50 11.75 0.0M
2021-03-31 11.05 11.75 11.05 11.50 0.2M
2021-03-30 10.90 10.90 10.75 10.85 0.0M
2021-03-29 10.70 10.70 10.45 10.65 0.0M
2021-03-26 10.30 10.60 10.25 10.55 0.1M
2021-03-25 9.60 10.00 9.56 9.76 0.0M
2021-03-24 9.73 9.73 9.52 9.56 0.0M
2021-03-23 10.00 10.25 10.00 10.05 0.0M
2021-03-22 10.10 10.30 10.10 10.25 0.0M
2021-03-19 9.62 10.20 9.62 10.10 0.1M
2021-03-18 9.82 9.82 9.38 9.56 0.0M
2021-03-17 9.72 9.72 9.42 9.46 0.0M
2021-03-16 9.86 9.92 9.80 9.82 0.0M
2021-03-15 9.84 10.10 9.84 9.96 0.0M
2021-03-12 9.92 10.05 9.82 9.82 0.0M
2021-03-11 10.25 10.25 10.05 10.15 0.0M
2021-03-10 9.64 9.90 9.60 9.90 0.0M
2021-03-09 9.88 9.88 9.56 9.82 0.0M
2021-03-08 9.96 10.10 9.92 9.96 0.0M
2021-03-05 9.98 10.10 9.78 9.94 0.0M
2021-03-04 10.30 10.30 10.05 10.05 0.0M
2021-03-03 10.40 10.50 10.35 10.35 0.0M
2021-03-02 10.00 10.05 9.88 9.88 0.0M
2021-03-01 9.80 9.90 9.76 9.90 0.0M
2021-02-26 9.74 10.14 9.32 9.46 0.0M
2021-02-25 10.00 10.25 10.00 10.20 0.0M
2021-02-24 9.70 10.00 9.52 9.90 0.0M
2021-02-23 9.70 10.10 9.64 10.05 0.0M
2021-02-22 9.32 9.44 9.22 9.28 0.0M
2021-02-19 9.16 9.22 9.00 9.16 0.0M
2021-02-18 9.66 9.74 9.28 9.42 0.0M
2021-02-17 9.52 9.52 9.52 9.52 0.0M
2021-02-16 9.54 9.70 9.38 9.46 0.0M
2021-02-15 9.30 9.30 9.26 9.26 0.0M
2021-02-12 9.38 9.38 9.32 9.32 0.0M
2021-02-11 9.46 9.60 9.30 9.50 0.1M
2021-02-10 9.40 9.66 9.24 9.38 0.1M
2021-02-09 9.56 9.94 9.06 9.84 0.1M
2021-02-08 9.36 9.66 9.36 9.60 0.0M
2021-02-05 9.04 9.62 9.02 9.50 0.0M
2021-02-04 9.52 9.52 8.72 8.84 0.1M
2021-02-03 8.82 8.96 8.82 8.94 0.0M
2021-02-02 8.70 8.78 8.64 8.64 0.0M
2021-02-01 8.50 8.72 8.50 8.64 0.0M
2021-01-29 8.78 8.78 8.06 8.36 0.1M
2021-01-28 8.76 9.06 8.50 8.70 0.0M
2021-01-27 8.90 8.90 8.48 8.76 0.0M
2021-01-26 8.84 9.00 8.82 8.90 0.0M
2021-01-25 8.92 9.02 8.84 8.84 0.0M
2021-01-22 8.94 9.00 8.62 8.76 0.0M
2021-01-21 9.30 9.34 9.12 9.18 0.0M
2021-01-20 9.44 9.52 9.26 9.42 0.0M
2021-01-19 9.18 9.56 9.18 9.26 0.0M
2021-01-18 9.08 9.16 8.98 9.16 0.0M
2021-01-15 9.54 9.71 9.52 9.58 0.1M
2021-01-14 9.46 9.62 9.42 9.52 0.0M
2021-01-13 9.42 9.54 9.32 9.48 0.0M
2021-01-12 9.42 9.42 9.30 9.34 0.0M
2021-01-11 9.22 9.58 9.22 9.28 0.0M
2021-01-08 9.70 9.70 9.50 9.56 0.0M
2021-01-07 9.74 9.84 9.60 9.72 0.0M
2021-01-06 9.30 9.48 9.18 9.48 0.0M
2021-01-05 9.18 9.24 9.12 9.22 0.0M
2021-01-04 9.14 9.42 9.10 9.30 0.0M