1. Share Prices

  2. Tinybuild Inc. (TBLS)

3.50p+0.00 (+0.00%)25 Jul 2024, 08:31
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
Jul 25, 20243.50p2.05p2.05p3.50p45,000
Jul 24, 20243.50p2.50p2.50p3.50p2,666
Jul 22, 20243.50p2.05p2.05p3.50p112
Jul 16, 20243.50p4.95p2.05p3.50p43,323
Jul 11, 20243.50p2.05p2.05p3.50p496
Jul 9, 20243.50p2.05p2.05p3.50p5,500
Jul 5, 20243.50p2.05p2.05p3.50p1,339
Jul 4, 20243.50p2.05p2.05p3.50p416
Jun 20, 20242.50p1.25p1.25p2.50p4,000
Jun 12, 20242.50p1.25p1.25p2.50p49
Jun 11, 20242.50p1.75p1.75p2.50p444
May 30, 20242.00p3.00p3.00p2.00p10,000
May 21, 20244.00p4.00p4.00p4.00p276
May 16, 20244.00p3.25p3.25p4.00p11,432
May 14, 20244.00p3.25p3.25p4.00p1,200
May 1, 20244.00p5.00p3.25p4.00p3,014
Apr 30, 20244.00p3.50p3.50p4.00p2,000
Apr 26, 20244.00p3.50p3.50p4.00p342
Apr 24, 20244.00p4.00p3.50p4.00p53,168
Apr 23, 20242.00p4.00p1.10p4.00p12,747
Apr 12, 20245.00p3.05p3.05p5.00p83
Apr 10, 20245.50p4.05p4.05p5.00p19,833
Apr 2, 20245.63p5.99p5.50p5.50p100
Mar 28, 20244.50p5.99p5.63p5.63p2,000
Mar 22, 20243.50p4.90p3.50p3.50p6,000
Mar 21, 20243.50p2.05p2.05p3.50p167
Mar 19, 20243.50p3.50p3.50p3.50p88
Mar 14, 20242.50p3.75p3.75p2.50p32,001
Mar 13, 20242.50p3.75p3.75p2.50p61,068
Mar 6, 20242.50p1.55p1.55p2.50p333
Mar 5, 20242.50p1.75p1.75p2.50p40,000
Mar 4, 20242.50p1.75p1.75p2.50p166
Feb 27, 20243.00p2.00p2.00p3.00p235
Feb 26, 20243.00p2.00p2.00p3.00p1,837
Feb 23, 20245.00p3.20p2.00p3.00p321,111
Feb 21, 20245.00p3.00p3.00p5.00p1,662
Feb 14, 20245.00p3.00p3.00p5.00p21
Feb 5, 20244.50p2.25p2.25p4.50p11,968
Feb 1, 20244.50p2.25p2.25p4.50p22,000
Jan 30, 20244.50p0.00p0.00p4.50p0
Showing 1 to 40 of 40

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:
01 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rolls-Royce Holdings PLC499.0010.99
Coats Group PLC98.6010.17
Next PLC9,880.008.88
Smith & Nephew PLC1,212.007.93
London Stock Exchange Group PLC9,970.005.28
Rathbones Group PLC2,000.003.95

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,627.00-14.95
Melrose Industries PLC533.00-9.48
Vesuvius PLC442.50-8.48
Schroders PLC359.80-8.40
HSBC Holdings PLC662.20-5.94
Ferrexpo PLC55.50-4.15