Shares Magazine
6.50p-0.42 (-6.46%)04 Feb 2025, 15:36
Tinybuild Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 3, 2025 | 6.25p | 6.50p | 6.00p | 6.50p | 573,231 |
| Jan 31, 2025 | 6.25p | 6.50p | 6.08p | 6.25p | 42,074 |
| Jan 30, 2025 | 6.25p | 6.38p | 6.00p | 6.25p | 30,498 |
| Jan 29, 2025 | 6.25p | 6.50p | 6.08p | 6.25p | 64,733 |
| Jan 28, 2025 | 6.50p | 6.50p | 6.50p | 6.25p | 86,974 |
| Jan 27, 2025 | 6.75p | 6.84p | 6.50p | 6.75p | 206,679 |
| Jan 24, 2025 | 6.25p | 7.00p | 6.49p | 6.75p | 517,762 |
| Jan 23, 2025 | 6.25p | 6.50p | 6.15p | 6.25p | 43,083 |
| Jan 22, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 32,159 |
| Jan 20, 2025 | 6.25p | 6.50p | 6.11p | 6.25p | 410,794 |
| Jan 17, 2025 | 6.25p | 6.50p | 5.60p | 6.25p | 1,207,263 |
| Jan 16, 2025 | 5.75p | 6.50p | 5.85p | 6.00p | 560,414 |
| Jan 15, 2025 | 5.75p | 6.00p | 5.55p | 5.75p | 130,593 |
| Jan 14, 2025 | 5.75p | 5.50p | 5.50p | 5.75p | 50,000 |
| Jan 13, 2025 | 5.75p | 5.65p | 5.65p | 5.75p | 83,334 |
| Jan 10, 2025 | 6.25p | 6.40p | 5.20p | 5.75p | 603,111 |
| Jan 9, 2025 | 6.75p | 6.50p | 6.00p | 6.00p | 150,472 |
| Jan 8, 2025 | 6.40p | 6.80p | 6.30p | 6.25p | 402,918 |
| Jan 7, 2025 | 6.40p | 6.75p | 6.42p | 6.40p | 9,453 |
| Jan 6, 2025 | 6.40p | 6.80p | 6.36p | 6.40p | 11,342 |
| Jan 3, 2025 | 6.50p | 6.80p | 6.25p | 6.40p | 133,045 |
| Jan 2, 2025 | 6.50p | 7.00p | 6.25p | 6.50p | 48,792 |
| Dec 31, 2024 | 6.00p | 7.00p | 6.45p | 7.00p | 80,658 |
| Dec 30, 2024 | 6.00p | 6.50p | 6.05p | 6.50p | 122,836 |
| Dec 27, 2024 | 5.75p | 6.00p | 5.82p | 6.00p | 102,664 |
| Dec 24, 2024 | 5.75p | 6.28p | 6.00p | 6.28p | 413,000 |
| Dec 23, 2024 | 5.75p | 6.20p | 5.80p | 5.75p | 811,600 |
| Dec 20, 2024 | 5.65p | 5.80p | 5.66p | 5.75p | 58,103 |
| Dec 19, 2024 | 5.65p | 6.50p | 5.51p | 5.65p | 34,260 |
| Dec 18, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 301,008 |
| Dec 17, 2024 | 5.75p | 6.00p | 5.70p | 5.75p | 66,320 |
| Dec 16, 2024 | 5.75p | 5.60p | 5.60p | 5.75p | 833 |
| Dec 13, 2024 | 6.10p | 6.20p | 5.77p | 5.75p | 687,942 |
| Dec 12, 2024 | 6.10p | 6.50p | 5.60p | 6.20p | 573,148 |
| Dec 11, 2024 | 6.10p | 6.50p | 6.00p | 6.10p | 829,441 |
| Dec 10, 2024 | 5.25p | 6.00p | 5.49p | 5.85p | 220,667 |
| Dec 9, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 716,335 |
| Dec 6, 2024 | 5.65p | 6.00p | 5.00p | 5.25p | 398,393 |
| Dec 5, 2024 | 3.95p | 6.00p | 4.00p | 5.65p | 1,206,697 |
| Dec 4, 2024 | 3.90p | 4.00p | 4.00p | 3.95p | 141,875 |
| Dec 3, 2024 | 3.90p | 4.00p | 3.80p | 3.90p | 181,641 |
| Dec 2, 2024 | 3.90p | 4.00p | 3.84p | 3.90p | 496,294 |
| Nov 29, 2024 | 3.90p | 4.45p | 3.82p | 3.90p | 1,337,274 |
| Nov 28, 2024 | 3.85p | 4.00p | 3.81p | 3.90p | 379,049 |
| Nov 27, 2024 | 3.85p | 3.75p | 3.71p | 3.85p | 36,589 |
| Nov 26, 2024 | 3.85p | 4.00p | 3.71p | 3.85p | 19,466 |
| Nov 25, 2024 | 3.75p | 4.00p | 3.71p | 3.85p | 84,165 |
| Nov 22, 2024 | 3.75p | 4.00p | 4.00p | 3.75p | 4,050 |
| Nov 21, 2024 | 3.75p | 4.00p | 3.52p | 3.75p | 30,078 |
| Nov 20, 2024 | 3.65p | 4.00p | 3.60p | 3.75p | 239,500 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Entain PLC | 738.13 | 6.21 |
| Marks And Spencer Group PLC | 345.00 | 2.92 |
| Ocado Group PLC | 302.00 | 2.51 |
| Future PLC | 928.00 | 2.48 |
| Pphe Hotel Group Limited | 1,360.00 | 3.03 |
| Raspberry Pi Holdings PLC | 744.50 | 1.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 80.00 | -22.78 |
| Vodafone Group PLC | 64.56 | -7.80 |
| Crest Nicholson Holdings PLC | 163.00 | -6.91 |
| Pennon Group PLC | 446.60 | -3.87 |
| Genus PLC | 1,844.00 | -2.85 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,610.00 | -2.43 |