Shares Magazine
5.50p+0.10 (+1.82%)08 Jul 2024, 16:36
Tinybuild Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 5, 2024 | 5.50p | 5.90p | 5.15p | 5.50p | 46,084 |
| Jul 4, 2024 | 5.50p | 5.65p | 5.65p | 5.50p | 14,000 |
| Jul 3, 2024 | 5.75p | 5.95p | 5.30p | 5.50p | 516,749 |
| Jul 2, 2024 | 5.75p | 6.00p | 5.61p | 5.75p | 36,545 |
| Jul 1, 2024 | 5.75p | 5.95p | 5.55p | 5.75p | 6,531,404 |
| Jun 28, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 108,655 |
| Jun 27, 2024 | 6.00p | 6.50p | 5.50p | 5.75p | 372,758 |
| Jun 26, 2024 | 6.00p | 5.99p | 5.65p | 6.00p | 9,115 |
| Jun 25, 2024 | 6.00p | 6.00p | 5.60p | 6.00p | 216,917 |
| Jun 24, 2024 | 5.25p | 6.00p | 5.00p | 6.00p | 807,308 |
| Jun 21, 2024 | 5.00p | 5.00p | 4.88p | 5.00p | 211,235 |
| Jun 20, 2024 | 5.00p | 5.00p | 4.60p | 5.00p | 387,051 |
| Jun 19, 2024 | 5.00p | 4.62p | 4.62p | 5.00p | 2,250 |
| Jun 18, 2024 | 5.00p | 5.00p | 4.70p | 5.00p | 615,278 |
| Jun 17, 2024 | 5.00p | 5.50p | 4.68p | 5.00p | 931,950 |
| Jun 14, 2024 | 5.00p | 5.50p | 4.60p | 5.00p | 231,800 |
| Jun 13, 2024 | 5.00p | 5.40p | 4.60p | 5.00p | 24,905 |
| Jun 12, 2024 | 4.75p | 5.00p | 4.60p | 4.80p | 306,556 |
| Jun 11, 2024 | 4.38p | 5.50p | 4.60p | 4.75p | 73,230 |
| Jun 10, 2024 | 5.25p | 5.28p | 4.60p | 4.63p | 2,185,999 |
| Jun 7, 2024 | 5.25p | 5.05p | 5.00p | 5.25p | 6,263 |
| Jun 6, 2024 | 5.25p | 5.30p | 5.00p | 5.25p | 36,222 |
| Jun 5, 2024 | 5.25p | 5.35p | 5.00p | 5.25p | 221,913 |
| Jun 4, 2024 | 4.90p | 4.95p | 4.86p | 4.90p | 7,128 |
| Jun 3, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 518,796 |
| May 31, 2024 | 4.90p | 4.94p | 4.80p | 4.90p | 102,268 |
| May 30, 2024 | 4.90p | 5.00p | 4.80p | 4.81p | 330,422 |
| May 29, 2024 | 4.90p | 4.90p | 4.80p | 4.90p | 104,941 |
| May 28, 2024 | 4.90p | 4.80p | 4.80p | 4.90p | 20,098 |
| May 24, 2024 | 4.90p | 5.00p | 4.95p | 4.90p | 55,002 |
| May 23, 2024 | 4.90p | 4.80p | 4.80p | 4.90p | 800 |
| May 22, 2024 | 4.90p | 4.95p | 4.95p | 4.90p | 106 |
| May 21, 2024 | 4.90p | 4.90p | 4.80p | 4.90p | 45,607 |
| May 20, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 146,274 |
| May 17, 2024 | 4.90p | 4.92p | 4.80p | 4.90p | 163,646 |
| May 16, 2024 | 5.15p | 5.00p | 4.80p | 4.92p | 390,621 |
| May 15, 2024 | 5.15p | 5.22p | 4.80p | 5.15p | 31,994 |
| May 14, 2024 | 5.15p | 5.22p | 4.80p | 5.15p | 10,676 |
| May 13, 2024 | 5.15p | 4.92p | 4.91p | 5.15p | 120,000 |
| May 10, 2024 | 5.15p | 5.25p | 4.91p | 5.15p | 28,971 |
| May 9, 2024 | 5.15p | 4.91p | 4.91p | 5.15p | 4,727 |
| May 8, 2024 | 5.15p | 5.35p | 4.80p | 5.15p | 18,887 |
| May 7, 2024 | 5.15p | 5.35p | 4.80p | 5.15p | 4,099 |
| May 3, 2024 | 5.40p | 4.80p | 4.80p | 5.15p | 9,432 |
| May 2, 2024 | 5.15p | 5.35p | 4.80p | 5.15p | 94,455 |
| May 1, 2024 | 5.15p | 5.43p | 4.85p | 5.15p | 556,634 |
| Apr 30, 2024 | 5.15p | 5.43p | 4.80p | 5.15p | 27,198 |
| Apr 29, 2024 | 4.90p | 5.39p | 4.86p | 5.15p | 427,523 |
| Apr 26, 2024 | 4.90p | 4.98p | 4.86p | 4.90p | 2,581 |
| Apr 25, 2024 | 4.75p | 4.98p | 4.74p | 4.90p | 342,085 |
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 |
|---|---|---|
| Ferrexpo PLC | 60.00 | 15.38 |
| Hiscox LTD | 1,267.00 | 13.43 |
| Ocado Group PLC | 347.20 | 5.79 |
| Lancashire Holdings Limited | 623.00 | 5.06 |
| Britvic PLC | 1,267.00 | 4.71 |
| Tbc Bank Group PLC | 2,870.00 | 4.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 122.80 | -5.25 |
| W.A.G Payment Solutions PLC | 65.20 | -4.68 |
| AJ Bell PLC | 385.00 | -3.39 |
| Plus500 LTD | 2,236.00 | -3.37 |
| Puretech Health PLC | 181.00 | -3.10 |
| Dowlais Group PLC | 71.59 | -2.99 |