5.25p-0.25 (-4.55%)09 Jul 2024, 16:34
Tinybuild Inc. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 8, 2024 | 5.50p | 5.75p | 5.05p | 5.50p | 347,191 |
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 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 159.50 | 5.56 |
Moonpig Group PLC | 201.00 | 3.61 |
Trustpilot Group PLC | 235.00 | 3.30 |
Discoverie Group PLC | 703.00 | 3.08 |
Severn Trent PLC | 2,564.00 | 2.52 |
Auction Technology Group PLC | 481.50 | 2.45 |
Fallers
Company | Price | % Chg |
---|---|---|
Indivior PLC | 756.50 | -35.94 |
Hays PLC | 88.95 | -6.02 |
Watches Of Switzerland Group PLC | 387.80 | -5.04 |
Ferrexpo PLC | 57.70 | -4.79 |
Burberry Group PLC | 857.40 | -4.54 |
BP PLC | 454.25 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.