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
2024-12-31 15.80 15.95 15.80 15.80 0.0M
2024-12-30 16.15 16.15 15.80 15.80 0.0M
2024-12-27 16.15 16.15 15.90 15.90 0.0M
2024-12-24 16.20 16.25 16.15 16.20 0.0M
2024-12-23 16.40 16.50 16.25 16.25 0.0M
2024-12-20 16.55 16.70 16.25 16.70 0.0M
2024-12-19 16.40 16.65 16.40 16.65 0.0M
2024-12-18 16.70 16.85 16.60 16.70 0.0M
2024-12-17 17.10 17.10 17.00 17.00 0.0M
2024-12-16 17.25 17.30 17.15 17.15 0.0M
2024-12-13 17.35 17.45 17.35 17.40 0.0M
2024-12-12 17.60 17.70 17.50 17.50 0.0M
2024-12-11 17.70 17.70 17.55 17.70 0.0M
2024-12-10 17.65 17.65 17.45 17.45 0.0M
2024-12-09 17.50 17.60 17.40 17.40 0.0M
2024-12-06 17.30 17.45 17.20 17.30 0.0M
2024-12-05 17.10 17.25 17.10 17.20 0.0M
2024-12-04 16.90 17.15 16.90 17.00 0.0M
2024-12-03 17.10 17.15 17.00 17.10 0.0M
2024-12-02 16.90 17.35 16.90 17.10 0.0M
2024-11-29 16.90 17.05 16.85 16.90 0.0M
2024-11-28 16.85 16.90 16.70 16.70 0.0M
2024-11-27 17.10 17.10 16.85 16.85 0.0M
2024-11-26 17.00 17.10 16.90 17.10 0.0M
2024-11-25 16.90 17.05 16.75 17.00 0.0M
2024-11-22 16.60 16.75 16.50 16.60 0.0M
2024-11-21 16.65 16.65 16.30 16.35 0.0M
2024-11-20 16.55 16.60 16.55 16.55 0.0M
2024-11-19 16.60 16.70 15.80 16.70 0.0M
2024-11-18 16.25 16.65 16.25 16.45 0.0M
2024-11-15 16.05 16.15 15.85 15.85 0.0M
2024-11-14 16.15 16.20 16.05 16.05 0.1M
2024-11-13 16.25 16.45 16.15 16.20 0.0M
2024-11-12 17.00 17.00 16.75 16.85 0.0M
2024-11-11 17.20 17.20 16.90 16.90 0.0M
2024-11-08 17.80 17.80 17.40 17.60 0.0M
2024-11-07 17.80 17.90 17.80 17.90 0.0M
2024-11-06 18.00 19.00 17.45 17.45 0.0M
2024-11-05 17.70 18.00 17.70 18.00 0.0M
2024-11-04 17.40 17.40 17.25 17.25 0.0M
2024-11-01 17.60 17.65 17.55 17.60 0.0M
2024-10-31 17.60 17.70 17.45 17.70 0.0M
2024-10-30 17.80 17.80 17.50 17.55 0.0M
2024-10-29 17.45 17.80 17.45 17.80 0.0M
2024-10-28 17.55 17.75 17.55 17.70 0.1M
2024-10-25 17.20 17.25 17.20 17.25 0.0M
2024-10-24 17.40 17.40 17.40 17.40 0.0M
2024-10-23 17.55 17.55 17.40 17.40 0.0M
2024-10-22 18.10 18.10 17.65 17.75 0.0M
2024-10-21 18.35 18.55 18.30 18.55 0.0M
2024-10-18 18.40 18.50 18.35 18.50 0.0M
2024-10-17 18.15 18.20 17.90 17.90 0.0M
2024-10-16 18.25 18.65 18.15 18.65 0.0M
2024-10-15 18.20 18.45 18.15 18.45 0.0M
2024-10-14 18.85 18.85 18.60 18.60 0.0M
2024-10-11 19.10 19.15 18.95 19.15 0.0M
2024-10-10 18.90 18.95 18.80 18.95 0.0M
2024-10-09 18.90 19.10 18.20 18.60 0.0M
2024-10-08 18.60 19.00 18.60 19.00 0.0M
2024-10-07 19.60 19.60 19.60 19.60 0.0M
2024-10-04 19.40 19.85 19.40 19.85 0.0M
2024-10-03 19.70 19.70 19.70 19.70 0.0M
2024-10-02 19.75 19.75 19.70 19.70 0.0M
2024-10-01 19.95 19.95 19.65 19.65 0.0M
2024-09-30 19.90 19.90 19.35 19.85 0.0M
2024-09-27 19.90 19.90 19.50 19.75 0.0M
2024-09-26 19.35 19.90 19.35 19.75 0.0M
2024-09-25 19.20 19.20 19.15 19.15 0.0M
2024-09-24 19.05 19.05 18.90 19.00 0.0M
2024-09-23 18.15 18.20 18.10 18.20 0.0M
2024-09-20 18.15 18.15 18.00 18.15 0.0M
2024-09-19 17.50 17.85 17.50 17.70 0.0M
2024-09-18 17.70 17.95 17.70 17.95 0.0M
2024-09-17 18.10 18.20 18.10 18.15 0.0M
2024-09-16 18.20 18.30 18.10 18.15 0.0M
2024-09-13 18.10 18.10 18.10 18.10 0.0M
2024-09-12 18.10 18.10 18.10 18.10 0.0M
2024-09-11 17.75 17.80 17.50 17.80 0.0M
2024-09-10 17.85 17.90 17.70 17.70 0.0M
2024-09-09 17.55 17.60 17.55 17.55 0.0M
2024-09-06 18.05 18.05 17.75 17.75 0.0M
2024-09-05 17.90 18.15 17.80 17.95 0.0M
2024-09-04 17.85 18.15 17.60 17.85 0.0M
2024-09-03 18.00 18.25 17.90 17.90 0.0M
2024-09-02 18.30 18.30 18.00 18.20 0.0M
2024-08-30 18.50 18.55 18.20 18.30 0.0M
2024-08-29 18.35 18.45 18.25 18.45 0.0M
2024-08-28 18.30 18.70 18.25 18.70 0.0M
2024-08-27 18.25 18.60 18.25 18.60 0.0M
2024-08-26 18.30 18.30 18.30 18.30 0.0M
2024-08-23 18.25 18.55 18.15 18.30 0.0M
2024-08-22 18.25 18.30 18.10 18.30 0.0M
2024-08-21 18.20 18.25 18.15 18.25 0.0M
2024-08-20 18.35 18.40 18.10 18.15 0.0M
2024-08-19 18.00 18.45 17.90 18.45 0.0M
2024-08-16 17.55 17.95 17.30 17.65 0.1M
2024-08-15 17.85 17.85 17.20 17.25 0.0M
2024-08-14 17.50 17.70 17.25 17.50 0.0M
2024-08-13 18.05 18.15 17.65 18.15 0.0M
2024-08-12 18.25 18.30 17.85 17.85 0.0M
2024-08-09 18.25 18.40 17.80 18.15 0.0M
2024-08-08 17.85 18.25 17.75 17.80 0.0M
2024-08-07 18.00 18.55 17.95 18.30 0.0M
2024-08-06 18.00 18.20 17.70 17.70 0.0M
2024-08-05 17.70 18.05 14.90 17.20 0.0M
2024-08-02 19.00 19.00 18.30 18.30 0.0M
2024-08-01 19.80 19.80 19.10 19.20 0.0M
2024-07-31 19.65 20.80 19.65 20.70 0.0M
2024-07-30 19.40 19.60 19.35 19.60 0.0M
2024-07-29 19.70 19.75 19.30 19.50 0.0M
2024-07-26 20.20 20.20 19.35 19.35 0.0M
2024-07-25 18.90 19.65 18.90 18.90 0.0M
2024-07-24 19.20 20.20 19.20 19.35 0.0M
2024-07-23 18.60 19.75 18.40 19.75 0.0M
2024-07-22 19.05 19.20 19.05 19.05 0.0M
2024-07-19 19.40 19.80 18.50 19.65 0.0M
2024-07-18 19.75 19.85 19.40 19.85 0.0M
2024-07-17 20.00 20.00 19.75 19.90 0.0M
2024-07-16 19.90 19.95 19.75 19.90 0.0M
2024-07-15 20.00 20.00 19.70 19.75 0.0M
2024-07-12 19.90 20.10 19.85 19.90 0.0M
2024-07-11 20.20 20.20 19.85 20.10 0.0M
2024-07-10 19.90 20.10 19.85 20.00 0.0M
2024-07-09 20.40 20.50 20.30 20.30 0.0M
2024-07-08 20.70 20.70 20.40 20.40 0.0M
2024-07-05 21.00 21.00 20.70 20.90 0.0M
2024-07-04 21.20 21.20 20.80 20.80 0.0M
2024-07-03 20.90 21.10 20.80 20.90 0.0M
2024-07-02 20.70 21.00 20.70 20.70 0.0M
2024-07-01 21.00 21.00 20.70 20.70 0.0M
2024-06-28 21.00 21.50 20.60 20.60 0.0M
2024-06-27 20.70 21.90 20.50 21.90 0.0M
2024-06-26 20.70 20.90 20.50 20.90 0.0M
2024-06-25 21.10 21.10 20.70 20.70 0.0M
2024-06-24 21.30 21.30 21.00 21.10 0.0M
2024-06-21 21.30 21.50 21.20 21.20 0.0M
2024-06-20 21.60 21.80 21.50 21.60 0.0M
2024-06-19 21.30 21.80 21.30 21.80 0.0M
2024-06-18 21.70 22.00 21.60 22.00 0.0M
2024-06-17 21.90 22.00 21.80 21.80 0.0M
2024-06-14 21.80 21.90 21.60 21.80 0.0M
2024-06-13 21.60 21.60 21.60 21.60 0.0M
2024-06-12 24.90 24.90 21.50 21.70 0.0M
2024-06-11 21.90 22.00 21.60 21.60 0.0M
2024-06-10 21.20 22.00 21.20 21.70 0.0M
2024-06-07 21.20 21.30 21.00 21.10 0.0M
2024-06-06 20.90 20.90 20.30 20.30 0.0M
2024-06-05 19.85 21.00 19.40 20.40 0.1M
2024-06-04 19.95 20.30 16.10 19.10 0.0M
2024-06-03 20.00 21.40 20.00 20.50 0.0M
2024-05-31 19.71 20.70 18.00 19.60 0.0M
2024-05-30 20.60 21.40 19.50 20.40 0.0M
2024-05-29 21.40 21.80 20.80 20.90 0.0M
2024-05-28 21.00 24.90 21.00 21.00 0.0M
2024-05-24 21.10 25.00 20.80 21.00 0.0M
2024-05-23 20.70 21.00 20.60 21.00 0.0M
2024-05-22 20.70 20.80 20.50 20.80 0.0M
2024-05-21 20.50 20.90 20.40 20.80 0.0M
2024-05-20 19.95 20.00 19.85 20.00 0.0M
2024-05-17 19.80 19.90 19.70 19.85 0.0M
2024-05-16 19.45 19.80 19.15 19.65 0.0M
2024-05-15 19.80 19.80 19.55 19.70 0.0M
2024-05-14 19.70 19.75 19.60 19.60 0.0M
2024-05-13 19.00 19.50 19.00 19.50 0.0M
2024-05-10 19.10 19.35 19.10 19.10 0.0M
2024-05-09 19.75 19.75 19.10 19.10 0.0M
2024-05-08 19.60 19.90 19.60 19.60 0.0M
2024-05-07 19.40 19.65 19.35 19.60 0.0M
2024-05-03 20.00 20.10 19.85 20.10 0.0M
2024-05-02 20.20 20.20 20.00 20.00 0.0M
2024-05-01 19.75 19.90 19.65 19.65 0.0M
2024-04-30 19.95 19.95 19.60 19.80 0.0M
2024-04-29 20.30 20.30 20.00 20.10 0.0M
2024-04-26 20.30 20.30 19.90 20.10 0.0M
2024-04-25 19.95 20.30 19.90 20.00 0.0M
2024-04-24 19.75 20.10 19.75 19.95 0.0M
2024-04-23 19.60 19.60 19.30 19.50 0.0M
2024-04-22 19.30 19.65 19.30 19.55 0.0M
2024-04-19 19.25 19.30 19.15 19.30 0.0M
2024-04-18 19.40 19.65 19.00 19.25 0.0M
2024-04-17 19.90 19.90 19.10 19.10 0.0M
2024-04-16 19.00 19.00 19.00 19.00 0.0M
2024-04-15 20.10 20.10 19.30 19.30 0.0M
2024-04-12 20.00 20.20 19.50 19.75 0.0M
2024-04-11 20.80 20.80 19.85 19.90 0.0M
2024-04-10 20.00 20.80 19.75 19.90 0.0M
2024-04-09 19.90 20.10 19.85 19.90 0.0M
2024-04-08 19.60 19.70 19.60 19.70 0.0M
2024-04-05 19.50 19.50 19.35 19.50 0.0M
2024-04-04 19.30 19.50 19.30 19.50 0.0M
2024-04-03 19.40 19.60 19.40 19.60 0.0M
2024-04-02 19.30 19.60 19.30 19.40 0.0M
2024-03-28 18.55 18.55 18.10 18.55 0.1M
2024-03-27 18.00 18.35 18.00 18.10 0.0M
2024-03-26 18.05 18.20 18.00 18.20 0.0M
2024-03-25 18.10 18.40 18.00 18.40 0.0M
2024-03-22 17.80 18.25 17.80 18.15 0.0M
2024-03-21 17.60 17.95 17.60 17.85 0.0M
2024-03-20 17.35 17.60 17.30 17.45 0.0M
2024-03-19 17.65 17.75 17.50 17.50 0.0M
2024-03-18 17.25 17.85 17.25 17.70 0.0M
2024-03-15 17.00 17.00 16.85 16.85 0.0M
2024-03-14 17.00 17.10 16.90 16.95 0.0M
2024-03-13 17.70 17.70 17.05 17.05 0.0M
2024-03-12 18.00 18.25 18.00 18.15 0.0M
2024-03-11 18.50 18.50 17.95 18.10 0.1M
2024-03-08 18.95 19.00 18.65 18.65 0.0M
2024-03-07 18.50 18.95 18.50 18.70 0.1M
2024-03-06 18.50 18.50 17.70 18.15 0.0M
2024-03-05 18.50 18.50 17.75 18.05 0.0M
2024-03-04 18.50 18.50 18.25 18.45 0.0M
2024-03-01 17.20 18.25 17.20 17.90 0.0M
2024-02-29 17.00 17.10 16.75 16.75 0.0M
2024-02-28 16.70 16.95 16.70 16.95 0.0M
2024-02-27 17.15 17.20 17.10 17.20 0.0M
2024-02-26 17.20 17.20 16.80 16.80 0.0M
2024-02-23 17.35 17.35 17.20 17.20 0.0M
2024-02-22 17.40 17.70 17.10 17.70 0.0M
2024-02-21 17.25 17.25 16.85 17.20 0.0M
2024-02-20 16.80 16.80 16.65 16.65 0.0M
2024-02-19 17.10 17.10 16.80 16.85 0.0M
2024-02-16 17.10 17.10 16.85 16.85 0.0M
2024-02-15 16.90 17.00 16.70 16.80 0.0M
2024-02-14 16.35 16.85 16.35 16.65 0.0M
2024-02-13 16.45 16.45 16.20 16.20 0.0M
2024-02-12 16.45 16.55 16.30 16.50 0.0M
2024-02-09 16.85 16.90 16.85 16.85 0.0M
2024-02-08 17.30 17.30 17.30 17.30 0.0M
2024-02-07 17.40 17.40 17.15 17.35 0.0M
2024-02-06 16.95 17.26 16.95 17.20 0.0M
2024-02-05 16.85 16.90 16.40 16.50 0.0M
2024-02-02 16.55 16.75 16.40 16.45 0.0M
2024-02-01 16.30 16.30 16.15 16.20 0.0M
2024-01-31 16.20 16.20 16.00 16.00 0.0M
2024-01-30 16.10 16.40 16.05 16.40 0.0M
2024-01-29 16.20 16.35 15.50 16.35 0.0M
2024-01-26 16.20 16.20 16.20 16.20 0.0M
2024-01-25 16.00 16.00 15.85 15.85 0.0M
2024-01-24 16.15 16.45 15.80 16.45 0.0M
2024-01-23 15.80 15.80 15.50 15.75 0.0M
2024-01-22 16.00 16.05 16.00 16.05 0.0M
2024-01-19 16.30 16.45 15.50 15.65 0.0M
2024-01-18 15.65 16.45 15.60 15.80 0.0M
2024-01-17 16.25 16.25 15.50 15.50 0.0M
2024-01-16 16.20 16.55 16.20 16.25 0.0M
2024-01-15 16.35 16.35 16.35 15.85 0.0M
2024-01-12 16.50 16.65 15.85 15.85 0.0M
2024-01-11 16.35 16.35 16.00 16.00 0.0M
2024-01-10 15.95 16.30 15.90 15.90 0.0M
2024-01-09 15.75 15.75 15.75 15.75 0.0M
2024-01-08 16.20 16.20 15.75 15.75 0.0M
2024-01-05 16.30 16.30 16.10 16.30 0.0M
2024-01-04 15.80 15.80 15.80 15.80 0.0M
2024-01-03 16.40 16.40 15.90 15.90 0.0M
2024-01-02 16.40 16.80 16.40 16.80 0.0M