Time Out Group PLC (TMOT)

TMOT
🏛️ Royaume-Uni →
13.50
Dernière Mise à Jour: 2025-09-29
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
2025-09-29 13.50 13.95 12.50 13.50 0.1M
2025-09-26 13.50 13.35 13.10 13.50 0.0M
2025-09-25 13.50 13.10 13.00 13.50 0.1M
2025-09-24 13.50 13.10 13.10 13.50 0.0M
2025-09-23 13.50 13.10 13.10 13.50 0.0M
2025-09-22 13.50 13.54 13.45 13.50 0.0M
2025-09-19 13.75 13.53 13.53 13.50 0.0M
2025-09-18 13.75 13.80 13.80 13.80 0.0M
2025-09-17 13.75 13.55 13.00 13.75 0.1M
2025-09-16 13.75 13.90 13.70 13.75 0.0M
2025-09-15 13.75 13.63 13.63 13.75 0.0M
2025-09-12 13.75 13.90 13.75 13.75 0.1M
2025-09-11 13.75 13.75 13.75 13.75 0.0M
2025-09-10 13.75 13.89 13.89 13.75 0.0M
2025-09-09 13.75 13.75 13.75 13.75 0.0M
2025-09-08 13.75 14.00 13.60 13.60 0.2M
2025-09-05 13.75 13.80 13.60 13.75 0.1M
2025-09-04 13.75 13.78 13.60 13.75 0.0M
2025-09-03 13.75 13.80 13.20 13.75 0.1M
2025-09-02 13.75 14.00 13.50 13.75 0.1M
2025-09-01 13.75 13.85 13.00 13.75 0.1M
2025-08-29 13.75 14.00 13.66 14.00 0.0M
2025-08-28 13.75 13.90 13.90 13.75 0.0M
2025-08-27 13.75 13.70 13.50 13.75 0.1M
2025-08-26 13.00 14.00 12.10 13.75 0.2M
2025-08-22 14.75 15.00 14.20 14.75 0.0M
2025-08-21 15.25 15.01 15.00 14.75 0.0M
2025-08-20 15.25 15.50 14.70 15.25 0.0M
2025-08-19 15.25 15.25 15.25 15.25 0.0M
2025-08-18 15.50 15.75 15.00 15.25 0.0M
2025-08-15 16.00 16.00 15.50 15.50 0.0M
2025-08-14 15.75 16.16 15.75 16.00 0.2M
2025-08-13 15.75 15.75 15.75 15.75 0.0M
2025-08-12 15.75 16.43 15.12 15.75 0.0M
2025-08-11 15.75 16.43 15.00 15.75 0.0M
2025-08-08 15.75 15.75 15.75 15.75 0.0M
2025-08-07 15.75 15.90 15.00 15.75 0.2M
2025-08-06 15.75 16.50 15.00 15.75 0.0M
2025-08-05 15.75 16.50 15.75 15.75 0.0M
2025-08-04 16.50 17.00 15.25 17.00 0.1M
2025-08-01 16.75 17.00 16.00 16.50 0.0M
2025-07-31 16.75 16.75 16.75 16.75 0.0M
2025-07-30 17.00 17.00 13.00 17.00 13.3M
2025-07-29 17.00 17.50 16.70 17.00 0.0M
2025-07-28 17.00 16.50 16.50 17.00 0.0M
2025-07-27 17.00 17.00 17.00 17.00 0.0M
2025-07-25 17.00 17.00 17.00 17.00 0.0M
2025-07-24 17.00 16.75 16.50 17.00 0.0M
2025-07-23 17.00 17.90 16.50 17.90 0.0M
2025-07-22 17.00 17.50 16.50 17.00 0.0M
2025-07-21 17.00 17.90 17.50 17.90 0.0M
2025-07-18 17.00 17.50 16.50 17.00 0.0M
2025-07-17 17.00 17.00 17.00 17.00 0.0M
2025-07-16 17.00 17.02 17.00 17.00 0.0M
2025-07-15 17.00 17.08 17.08 17.00 0.0M
2025-07-14 17.00 17.10 16.50 17.00 0.2M
2025-07-11 17.00 17.20 17.00 17.00 0.0M
2025-07-10 17.00 16.50 16.50 17.00 0.0M
2025-07-09 17.25 17.00 17.00 17.00 0.0M
2025-07-08 17.25 17.00 17.00 17.25 0.0M
2025-07-07 17.25 17.30 17.00 17.25 0.1M
2025-07-04 18.50 19.10 17.05 17.25 0.3M
2025-07-03 19.00 19.00 19.00 19.00 0.0M
2025-07-02 19.50 19.10 18.00 19.00 0.0M
2025-07-01 19.50 20.00 20.00 19.50 0.0M
2025-06-30 20.00 21.00 18.00 19.50 0.1M
2025-06-27 20.00 20.90 20.90 20.00 0.0M
2025-06-26 20.00 20.90 19.00 20.00 0.0M
2025-06-25 20.00 19.00 19.00 20.00 0.0M
2025-06-24 20.00 21.00 19.00 20.00 0.0M
2025-06-23 20.00 20.90 20.90 20.00 0.0M
2025-06-20 19.50 21.00 19.66 20.00 0.1M
2025-06-19 20.50 19.30 19.00 19.50 0.0M
2025-06-18 20.50 20.50 20.50 20.50 0.0M
2025-06-17 21.00 20.30 20.00 20.50 0.1M
2025-06-16 21.50 21.00 20.00 21.00 0.1M
2025-06-13 21.50 23.14 21.20 21.50 0.0M
2025-06-12 21.50 22.00 20.20 21.50 0.1M
2025-06-11 24.00 24.00 20.40 21.50 0.2M
2025-06-10 26.00 26.00 23.12 24.00 0.2M
2025-06-09 26.00 26.00 26.00 26.00 0.0M
2025-06-06 26.50 28.00 24.10 26.00 0.0M
2025-06-05 26.50 26.00 26.00 26.50 0.0M
2025-06-04 26.50 26.20 25.00 26.50 0.0M
2025-06-03 26.50 28.00 28.00 26.50 0.0M
2025-06-02 26.50 26.26 26.10 26.50 0.0M
2025-05-30 26.50 28.00 24.50 26.50 0.1M
2025-05-29 27.50 29.40 25.00 26.50 0.0M
2025-05-28 27.50 27.50 27.50 27.50 0.0M
2025-05-27 27.00 27.35 26.15 27.50 0.1M
2025-05-23 27.00 26.10 26.00 27.00 0.0M
2025-05-22 27.00 27.00 26.19 27.00 0.0M
2025-05-21 27.00 29.00 26.00 27.00 0.2M
2025-05-20 29.00 29.90 28.20 29.00 0.0M
2025-05-19 29.00 29.00 29.00 29.00 0.0M
2025-05-16 30.50 29.00 29.00 29.00 0.0M
2025-05-15 31.00 31.00 30.00 30.50 0.0M
2025-05-14 31.00 30.50 30.00 30.00 0.0M
2025-05-13 31.00 30.10 29.40 31.00 0.0M
2025-05-12 31.00 30.50 30.00 31.00 0.1M
2025-05-09 31.00 31.00 31.00 31.00 0.0M
2025-05-08 31.00 32.00 32.00 31.00 0.0M
2025-05-07 31.00 32.00 30.00 31.00 0.0M
2025-05-06 31.00 32.60 32.00 31.00 0.0M
2025-05-02 31.00 30.10 29.40 31.00 0.0M
2025-05-01 31.00 31.00 31.00 31.00 0.0M
2025-04-30 31.00 31.20 31.20 31.00 0.0M
2025-04-29 31.00 30.10 28.00 31.00 0.0M
2025-04-28 31.50 32.11 29.25 31.00 0.0M
2025-04-25 31.50 33.00 30.00 33.00 0.0M
2025-04-24 31.50 31.50 31.50 31.50 0.0M
2025-04-23 31.50 33.00 30.00 31.50 0.0M
2025-04-22 31.50 33.00 30.00 31.50 0.0M
2025-04-17 31.50 31.50 31.50 31.50 0.0M
2025-04-16 32.00 31.44 30.25 31.50 0.1M
2025-04-15 32.00 33.00 33.00 32.00 0.0M
2025-04-14 32.00 33.00 31.00 32.00 0.0M
2025-04-11 32.00 32.00 32.00 32.00 0.0M
2025-04-10 32.00 33.00 31.00 33.00 0.0M
2025-04-09 33.00 34.00 32.00 32.00 0.0M
2025-04-08 33.00 34.00 32.00 33.00 0.0M
2025-04-07 34.00 34.00 32.00 33.00 0.0M
2025-04-04 34.00 33.12 33.00 34.00 0.0M
2025-04-03 34.00 33.31 32.50 34.00 0.0M
2025-04-02 34.50 34.74 34.00 34.00 0.0M
2025-04-01 34.50 34.20 34.00 34.50 0.0M
2025-03-31 34.50 34.25 34.25 34.50 0.0M
2025-03-28 34.50 34.75 34.20 34.50 0.0M
2025-03-27 34.50 34.50 34.50 34.50 0.0M
2025-03-26 34.50 34.85 33.00 34.50 0.0M
2025-03-25 34.50 34.50 34.50 34.50 0.0M
2025-03-24 34.50 34.50 34.50 34.50 0.0M
2025-03-21 34.50 34.85 34.15 34.50 0.0M
2025-03-20 34.50 33.40 33.40 34.50 0.0M
2025-03-19 34.50 34.89 33.40 33.40 0.1M
2025-03-18 34.50 34.90 34.00 34.50 0.2M
2025-03-17 34.50 35.00 34.30 34.50 0.2M
2025-03-14 34.50 35.00 33.80 34.50 0.0M
2025-03-13 34.50 34.50 34.50 34.50 0.0M
2025-03-12 34.50 35.00 34.00 34.50 0.1M
2025-03-11 34.50 34.01 34.00 34.50 0.0M
2025-03-10 34.50 35.00 34.00 34.50 0.1M
2025-03-07 34.50 34.80 34.00 34.50 0.3M
2025-03-06 34.50 34.80 33.00 34.50 0.1M
2025-03-05 38.50 38.00 34.00 34.50 0.1M
2025-03-04 38.50 39.00 36.00 38.50 0.0M
2025-03-03 38.50 38.50 38.50 38.50 0.0M
2025-02-28 38.50 39.00 38.01 39.00 0.0M
2025-02-27 40.50 40.00 39.00 38.50 0.0M
2025-02-26 40.50 40.00 40.00 40.50 0.0M
2025-02-25 41.00 41.00 40.00 40.50 0.0M
2025-02-24 42.50 42.00 39.50 41.00 0.0M
2025-02-21 43.00 44.00 42.00 42.50 0.0M
2025-02-20 43.00 42.96 42.00 43.00 0.2M
2025-02-19 43.00 43.00 43.00 43.00 0.0M
2025-02-18 43.00 44.00 42.00 43.00 0.0M
2025-02-17 43.00 43.00 43.00 43.00 0.0M
2025-02-14 43.50 44.00 42.00 43.00 0.0M
2025-02-13 43.50 44.00 43.00 43.50 0.0M
2025-02-12 43.50 44.00 43.00 43.50 0.0M
2025-02-11 43.50 43.11 43.11 43.50 0.0M
2025-02-10 43.50 43.35 42.17 43.50 0.0M
2025-02-07 44.30 43.61 43.00 43.50 0.1M
2025-02-06 44.30 44.00 44.00 44.30 0.1M
2025-02-05 44.30 44.30 44.30 44.30 0.0M
2025-02-04 46.50 45.00 43.55 44.30 0.1M
2025-02-03 46.50 46.50 46.50 46.50 0.0M
2025-01-31 47.00 48.00 45.00 46.50 0.0M
2025-01-30 47.00 48.00 46.00 47.00 0.0M
2025-01-29 48.00 48.00 46.00 47.00 0.0M
2025-01-28 48.00 47.00 47.00 48.00 0.2M
2025-01-27 48.00 48.00 48.00 48.00 0.0M
2025-01-24 48.00 49.00 49.00 49.00 0.0M
2025-01-23 48.00 47.00 47.00 48.00 0.0M
2025-01-22 48.00 48.00 48.00 48.00 0.0M
2025-01-21 48.00 47.00 47.00 48.00 0.1M
2025-01-20 48.00 48.50 47.10 48.00 0.0M
2025-01-17 49.00 48.00 47.60 48.00 0.0M
2025-01-16 49.00 48.50 48.04 49.00 0.0M
2025-01-15 49.00 48.00 48.00 49.00 0.0M
2025-01-14 49.00 49.60 48.04 49.00 0.0M
2025-01-13 49.00 49.00 48.30 49.00 0.0M
2025-01-10 49.00 50.00 48.30 49.00 0.0M
2025-01-09 51.00 50.00 49.00 49.00 0.0M
2025-01-08 51.00 50.00 50.00 51.00 0.0M
2025-01-07 51.00 50.00 50.00 51.00 0.0M
2025-01-06 51.00 51.85 51.85 51.00 0.0M
2025-01-03 51.00 50.00 50.00 51.00 0.0M
2025-01-02 51.50 51.00 51.00 51.00 0.0M