1. Share Prices

  2. Tinybuild Inc. (TBLD)

3.85p-0.10 (-2.60%)27 Nov 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tinybuild Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 26, 20243.85p4.00p3.71p3.85p19,466
Nov 25, 20243.75p4.00p3.71p3.85p84,165
Nov 22, 20243.75p4.00p4.00p3.75p4,050
Nov 21, 20243.75p4.00p3.52p3.75p30,078
Nov 20, 20243.65p4.00p3.60p3.75p239,500
Nov 19, 20243.65p3.70p3.56p3.70p265,192
Nov 18, 20243.65p3.80p3.69p3.65p88,195
Nov 15, 20243.35p3.80p3.40p3.65p1,999,072
Nov 14, 20243.35p3.50p3.21p3.35p53,295
Nov 13, 20243.40p3.50p3.31p3.35p560,877
Nov 12, 20243.48p3.50p3.25p3.50p1,227,900
Nov 11, 20243.48p3.50p3.23p3.48p71,678
Nov 8, 20243.48p3.35p3.35p3.48p32
Nov 7, 20243.48p3.75p3.30p3.48p556,750
Nov 6, 20243.75p3.98p3.50p3.75p428,354
Nov 5, 20243.75p4.00p3.40p3.40p1,079,443
Nov 4, 20243.75p3.51p3.51p3.75p99,254
Nov 1, 20243.75p3.67p3.50p3.75p114,605
Oct 31, 20243.75p3.85p3.60p3.75p3,176
Oct 30, 20243.75p3.85p3.40p3.75p361,495
Oct 29, 20243.75p4.00p3.50p3.75p20,750
Oct 28, 20243.75p3.50p3.50p3.75p273
Oct 25, 20243.75p3.69p3.50p3.75p42,614
Oct 24, 20243.75p3.50p3.50p3.75p141,386
Oct 23, 20243.75p4.00p3.40p3.75p35,252
Oct 22, 20243.75p3.50p3.50p3.75p22,241
Oct 18, 20243.75p4.00p4.00p3.75p36,000
Oct 17, 20243.75p3.70p3.50p3.75p234,262
Oct 16, 20243.75p3.70p3.53p3.75p101,146
Oct 15, 20243.75p3.80p3.52p3.75p184,777
Oct 14, 20243.70p3.97p3.50p3.75p184,985
Oct 11, 20243.55p3.60p3.49p3.70p284,455
Oct 10, 20243.40p3.58p3.38p3.40p303,942
Oct 9, 20243.25p3.50p3.00p3.35p3,896,060
Oct 8, 20243.35p3.33p3.20p3.35p81,402
Oct 7, 20243.35p3.50p3.20p3.35p178,083
Oct 4, 20243.35p3.47p3.21p3.35p165,308
Oct 3, 20243.45p3.58p3.20p3.35p1,302,644
Oct 2, 20243.60p3.70p3.30p3.45p760,481
Oct 1, 20243.85p3.90p3.50p3.70p319,827
Sep 30, 20244.13p4.20p3.70p3.85p239,419
Sep 27, 20244.13p4.17p4.01p4.13p219,489
Sep 26, 20244.13p4.18p4.00p4.13p31,764
Sep 25, 20244.13p4.15p4.00p4.13p408,992
Sep 24, 20244.25p4.35p4.00p4.13p75,527
Sep 23, 20244.25p4.50p4.00p4.26p283,003
Sep 20, 20244.25p4.50p4.00p4.25p145,652
Sep 19, 20244.25p4.00p4.00p4.25p5,938
Sep 17, 20244.25p4.50p4.00p4.25p17,165
Sep 16, 20244.25p4.20p4.00p4.25p57,928
12345
Showing 1 to 50 of 246

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC506.0014.87
Ithaca Energy PLC119.655.14
Airtel Africa PLC104.504.66
Hunting PLC304.004.11
Pennon Group PLC602.003.79
Close Brothers Group PLC213.803.59