Shares Magazine
4.50p+0.00 (+0.00%)17 Dec 2024, 11:52
Tinybuild Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2024 | 4.50p | 3.00p | 3.00p | 4.50p | 2,307 |
| Dec 11, 2024 | 4.50p | 3.00p | 3.00p | 4.50p | 3,932 |
| Dec 5, 2024 | 3.50p | 2.75p | 2.75p | 3.50p | 100,000 |
| Dec 2, 2024 | 3.50p | 3.15p | 3.15p | 3.50p | 334 |
| Nov 29, 2024 | 3.50p | 3.00p | 3.00p | 3.00p | 9,999 |
| Nov 18, 2024 | 3.50p | 3.15p | 3.15p | 3.50p | 5,583 |
| Nov 6, 2024 | 3.50p | 2.10p | 2.10p | 3.50p | 24,127 |
| Oct 18, 2024 | 3.50p | 2.10p | 2.10p | 3.50p | 10,500 |
| Oct 8, 2024 | 3.50p | 2.00p | 2.00p | 3.00p | 18,583 |
| Sep 24, 2024 | 3.50p | 2.00p | 2.00p | 3.50p | 279 |
| Sep 23, 2024 | 3.50p | 2.00p | 2.00p | 3.50p | 44,166 |
| Sep 12, 2024 | 3.50p | 2.00p | 2.00p | 3.50p | 51,695 |
| Sep 11, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 3,033 |
| Sep 10, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 370 |
| Aug 19, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 9,000 |
| Aug 15, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 792 |
| Aug 7, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 943 |
| Aug 5, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 30,000 |
| Jul 25, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 45,000 |
| Jul 24, 2024 | 3.50p | 2.50p | 2.50p | 3.50p | 2,666 |
| Jul 22, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 112 |
| Jul 16, 2024 | 3.50p | 4.95p | 2.05p | 3.50p | 43,323 |
| Jul 11, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 496 |
| Jul 9, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 5,500 |
| Jul 5, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 1,339 |
| Jul 4, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 416 |
| Jun 20, 2024 | 2.50p | 1.25p | 1.25p | 2.50p | 4,000 |
| Jun 12, 2024 | 2.50p | 1.25p | 1.25p | 2.50p | 49 |
| Jun 11, 2024 | 2.50p | 1.75p | 1.75p | 2.50p | 444 |
| May 30, 2024 | 2.00p | 3.00p | 3.00p | 2.00p | 10,000 |
| May 21, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 276 |
| May 16, 2024 | 4.00p | 3.25p | 3.25p | 4.00p | 11,432 |
| May 14, 2024 | 4.00p | 3.25p | 3.25p | 4.00p | 1,200 |
| May 1, 2024 | 4.00p | 5.00p | 3.25p | 4.00p | 3,014 |
| Apr 30, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 2,000 |
| Apr 26, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 342 |
| Apr 24, 2024 | 4.00p | 4.00p | 3.50p | 4.00p | 53,168 |
| Apr 23, 2024 | 2.00p | 4.00p | 1.10p | 4.00p | 12,747 |
| Apr 12, 2024 | 5.00p | 3.05p | 3.05p | 5.00p | 83 |
| Apr 10, 2024 | 5.50p | 4.05p | 4.05p | 5.00p | 19,833 |
| Apr 2, 2024 | 5.63p | 5.99p | 5.50p | 5.50p | 100 |
| Mar 28, 2024 | 4.50p | 5.99p | 5.63p | 5.63p | 2,000 |
| Mar 22, 2024 | 3.50p | 4.90p | 3.50p | 3.50p | 6,000 |
| Mar 21, 2024 | 3.50p | 2.05p | 2.05p | 3.50p | 167 |
| Mar 19, 2024 | 3.50p | 3.50p | 3.50p | 3.50p | 88 |
| Mar 14, 2024 | 2.50p | 3.75p | 3.75p | 2.50p | 32,001 |
| Mar 13, 2024 | 2.50p | 3.75p | 3.75p | 2.50p | 61,068 |
| Mar 6, 2024 | 2.50p | 1.55p | 1.55p | 2.50p | 333 |
| Mar 5, 2024 | 2.50p | 1.75p | 1.75p | 2.50p | 40,000 |
| Mar 4, 2024 | 2.50p | 1.75p | 1.75p | 2.50p | 166 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.