Shares Magazine
5.88p+0.00 (+0.00%)14 Jul 2025, 16:37
Tinybuild Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 5.88p | 5.84p | 5.76p | 5.88p | 35,000 |
| Jul 11, 2025 | 5.88p | 5.90p | 5.75p | 5.88p | 135,188 |
| Jul 10, 2025 | 5.88p | 6.00p | 5.86p | 5.88p | 49,147 |
| Jul 9, 2025 | 5.88p | 6.00p | 5.75p | 5.88p | 97,651 |
| Jul 8, 2025 | 5.88p | 6.00p | 5.75p | 5.88p | 558,691 |
| Jul 7, 2025 | 5.88p | 6.00p | 5.89p | 5.90p | 6,139 |
| Jul 4, 2025 | 5.88p | 6.00p | 5.75p | 5.88p | 184,709 |
| Jul 3, 2025 | 5.63p | 5.90p | 5.51p | 5.90p | 1,042,074 |
| Jul 2, 2025 | 5.63p | 5.75p | 5.63p | 5.63p | 146,202 |
| Jul 1, 2025 | 5.63p | 5.75p | 5.55p | 5.63p | 102,971 |
| Jun 30, 2025 | 5.88p | 6.25p | 5.50p | 5.63p | 838,466 |
| Jun 27, 2025 | 5.88p | 6.25p | 5.50p | 5.88p | 137,531 |
| Jun 26, 2025 | 5.75p | 5.66p | 5.66p | 5.88p | 18,674 |
| Jun 25, 2025 | 5.75p | 5.65p | 5.65p | 5.75p | 28,571 |
| Jun 24, 2025 | 5.75p | 6.00p | 5.75p | 5.75p | 682,040 |
| Jun 23, 2025 | 5.63p | 5.75p | 5.60p | 5.75p | 215,872 |
| Jun 20, 2025 | 5.63p | 5.74p | 5.74p | 5.63p | 522 |
| Jun 19, 2025 | 5.63p | 5.74p | 5.65p | 5.63p | 92,500 |
| Jun 18, 2025 | 5.63p | 5.75p | 5.65p | 5.63p | 29,117 |
| Jun 17, 2025 | 5.63p | 5.75p | 5.75p | 5.63p | 46,755 |
| Jun 16, 2025 | 5.63p | 5.75p | 5.75p | 5.63p | 285,477 |
| Jun 13, 2025 | 5.63p | 5.75p | 5.55p | 5.63p | 43,035 |
| Jun 12, 2025 | 5.63p | 5.75p | 5.50p | 5.63p | 257,440 |
| Jun 11, 2025 | 5.63p | 5.75p | 5.63p | 5.63p | 515,064 |
| Jun 10, 2025 | 5.63p | 5.75p | 5.75p | 5.63p | 15,641 |
| Jun 9, 2025 | 5.63p | 5.75p | 5.75p | 5.63p | 607 |
| Jun 6, 2025 | 5.63p | 5.89p | 5.60p | 5.63p | 84,979 |
| Jun 5, 2025 | 5.63p | 5.75p | 5.75p | 5.63p | 1,948 |
| Jun 4, 2025 | 5.63p | 5.75p | 5.50p | 5.63p | 320,406 |
| Jun 3, 2025 | 5.75p | 5.87p | 5.63p | 5.75p | 2,591,905 |
| May 29, 2025 | 5.63p | 5.75p | 5.50p | 5.63p | 1,463,960 |
| May 28, 2025 | 5.75p | 6.00p | 5.62p | 5.75p | 50,375 |
| May 27, 2025 | 5.75p | 6.00p | 5.63p | 5.90p | 1,339,568 |
| May 23, 2025 | 5.25p | 6.00p | 5.26p | 5.50p | 728,000 |
| May 22, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 8,873 |
| May 21, 2025 | 5.25p | 5.35p | 5.25p | 5.25p | 37,437 |
| May 15, 2025 | 5.25p | 5.39p | 5.27p | 5.25p | 77,091 |
| May 14, 2025 | 5.25p | 5.33p | 5.33p | 5.25p | 65,762 |
| May 13, 2025 | 5.25p | 5.50p | 5.33p | 5.25p | 128,588 |
| May 12, 2025 | 5.25p | 5.50p | 5.25p | 5.25p | 19,844 |
| May 9, 2025 | 5.25p | 5.50p | 5.20p | 5.25p | 44,344 |
| May 7, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 32,000 |
| May 6, 2025 | 5.25p | 5.50p | 5.15p | 5.25p | 215,436 |
| May 2, 2025 | 5.00p | 5.49p | 5.22p | 5.25p | 360,216 |
| May 1, 2025 | 5.00p | 4.66p | 4.66p | 5.00p | 23,333 |
| Apr 30, 2025 | 5.00p | 5.00p | 5.00p | 5.00p | 10,900 |
| Apr 28, 2025 | 5.00p | 5.22p | 4.65p | 5.00p | 206,547 |
| Apr 25, 2025 | 5.00p | 5.25p | 5.00p | 5.00p | 9,453 |
| Apr 24, 2025 | 5.25p | 5.30p | 4.85p | 5.00p | 119,801 |
| Apr 23, 2025 | 5.25p | 5.25p | 5.00p | 5.25p | 23,915 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 375.50 | 15.72 |
| Trustpilot Group PLC | 284.40 | 12.59 |
| Genus PLC | 2,370.00 | 6.04 |
| Experian PLC | 4,036.00 | 4.75 |
| Ocado Group PLC | 243.00 | 4.43 |
| Wpp PLC | 431.10 | 3.98 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 383.85 | -7.84 |
| B&M European Value Retail S.A. | 239.50 | -7.06 |
| Convatec Group PLC | 246.60 | -4.79 |
| Fresnillo PLC | 1,485.00 | -3.70 |
| Persimmon PLC | 1,189.00 | -2.34 |
| 4Imprint Group PLC | 3,640.00 | -2.02 |