Shares Magazine
5.25p+0.25 (+5.00%)02 May 2025, 16:03
Tinybuild Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 5.25p | 5.50p | 5.22p | 5.25p | 6,334 |
| Apr 17, 2025 | 5.25p | 5.25p | 5.22p | 5.25p | 457,655 |
| Apr 16, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 49,025 |
| Apr 15, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 88,465 |
| Apr 14, 2025 | 5.25p | 6.00p | 5.00p | 5.50p | 173,239 |
| Apr 11, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 224,688 |
| Apr 10, 2025 | 5.25p | 5.50p | 5.03p | 5.25p | 91,453 |
| Apr 9, 2025 | 5.25p | 5.39p | 5.00p | 5.25p | 292,823 |
| Apr 8, 2025 | 5.25p | 5.50p | 5.06p | 5.25p | 375,817 |
| Apr 7, 2025 | 5.50p | 5.50p | 4.97p | 5.25p | 495,798 |
| Apr 4, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 207,601 |
| Apr 3, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 212,205 |
| Apr 2, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 185,680 |
| Apr 1, 2025 | 5.75p | 5.97p | 5.65p | 5.75p | 32,567 |
| Mar 31, 2025 | 6.10p | 6.50p | 5.75p | 5.75p | 490,447 |
| Mar 28, 2025 | 6.10p | 6.20p | 5.70p | 6.10p | 236,137 |
| Mar 27, 2025 | 6.25p | 6.20p | 6.00p | 6.10p | 72,802 |
| Mar 25, 2025 | 6.25p | 6.40p | 6.00p | 6.25p | 302,909 |
| Mar 24, 2025 | 6.00p | 6.50p | 6.00p | 6.25p | 1,426,114 |
| Mar 21, 2025 | 6.00p | 5.64p | 5.50p | 6.00p | 26,000 |
| Mar 20, 2025 | 6.00p | 6.00p | 6.00p | 6.00p | 33,135 |
| Mar 19, 2025 | 6.00p | 6.30p | 5.57p | 6.00p | 46,166 |
| Mar 17, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 224,025 |
| Mar 14, 2025 | 6.00p | 6.00p | 5.50p | 6.00p | 35,000 |
| Mar 13, 2025 | 6.05p | 6.00p | 5.61p | 6.00p | 479,838 |
| Mar 12, 2025 | 6.05p | 6.00p | 5.87p | 6.05p | 243,867 |
| Mar 11, 2025 | 6.05p | 6.50p | 5.60p | 6.05p | 35,825 |
| Mar 10, 2025 | 6.05p | 6.50p | 5.64p | 6.05p | 86,430 |
| Mar 7, 2025 | 6.05p | 5.64p | 5.64p | 6.05p | 670 |
| Mar 6, 2025 | 6.05p | 5.83p | 5.60p | 6.05p | 224,666 |
| Mar 5, 2025 | 6.05p | 6.00p | 5.60p | 6.05p | 133,326 |
| Mar 4, 2025 | 6.05p | 6.04p | 5.55p | 6.05p | 680,777 |
| Mar 3, 2025 | 6.05p | 6.49p | 5.75p | 6.00p | 364,850 |
| Feb 28, 2025 | 6.05p | 6.05p | 5.64p | 6.05p | 396,775 |
| Feb 27, 2025 | 6.00p | 5.90p | 5.70p | 6.05p | 201,195 |
| Feb 26, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 393,163 |
| Feb 25, 2025 | 6.15p | 6.00p | 5.55p | 6.00p | 464,382 |
| Feb 24, 2025 | 6.10p | 6.00p | 5.74p | 6.15p | 300,634 |
| Feb 21, 2025 | 6.00p | 6.10p | 6.10p | 6.10p | 3,278 |
| Feb 20, 2025 | 6.00p | 5.85p | 5.65p | 6.00p | 499,248 |
| Feb 19, 2025 | 6.00p | 6.00p | 5.65p | 6.00p | 164,148 |
| Feb 18, 2025 | 6.00p | 6.50p | 5.68p | 6.00p | 10,500 |
| Feb 17, 2025 | 6.25p | 6.24p | 5.65p | 6.00p | 204,592 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.