1. Share Prices

  2. Tialis Essential It PLC (TIA)

32.50p+0.00 (+0.00%)23 Dec 2024, 14:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tialis Essential It PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 23, 202432.50p30.00p30.00p32.50p142
Dec 20, 202432.50p31.80p30.00p32.50p15,120
Dec 19, 202432.50p31.00p30.00p32.50p3,000
Dec 18, 202435.00p33.00p30.00p32.50p15,378
Dec 17, 202437.50p36.00p34.00p35.00p2,516
Dec 11, 202437.50p40.00p35.00p37.50p230
Dec 9, 202438.50p35.00p35.00p38.50p59
Dec 6, 202438.50p35.00p35.00p38.50p68
Dec 5, 202438.50p35.00p35.00p38.50p750
Dec 2, 202438.50p35.00p35.00p38.50p2
Nov 29, 202438.50p35.00p35.00p38.50p32
Nov 28, 202438.50p35.00p35.00p38.50p355
Nov 22, 202438.50p35.00p35.00p38.50p1,791
Nov 20, 202438.50p42.00p35.00p38.50p40
Nov 15, 202437.00p42.00p38.90p38.50p2,117
Nov 14, 202445.00p42.50p36.00p40.00p6,343
Nov 13, 202446.50p46.40p46.15p46.50p5,500
Nov 12, 202446.50p43.00p43.00p46.50p156
Nov 7, 202446.50p46.50p46.50p46.50p2,000
Nov 5, 202446.50p43.10p43.00p46.50p705
Nov 4, 202446.50p43.10p43.10p46.50p24
Oct 31, 202446.50p43.65p43.65p46.50p2,592
Oct 30, 202446.50p46.00p46.00p46.50p1,000
Oct 29, 202446.50p45.80p43.00p46.50p84
Oct 25, 202446.50p46.00p46.00p46.50p1,000
Oct 23, 202447.00p44.00p43.00p46.50p909
Oct 22, 202447.00p44.00p44.00p47.00p294
Oct 18, 202447.00p47.40p47.40p47.00p2,000
Oct 17, 202447.00p47.50p44.10p47.00p2,000
Oct 10, 202447.00p44.00p44.00p47.00p2
Oct 9, 202447.00p44.00p44.00p47.00p2
Oct 8, 202447.00p44.00p44.00p47.00p127
Oct 7, 202447.00p44.00p43.20p47.00p565
Sep 27, 202447.00p40.13p40.13p47.00p3,000
Sep 26, 202447.00p44.00p44.00p47.00p8
Sep 25, 202449.00p45.00p45.00p47.00p805
Sep 20, 202449.00p45.00p45.00p49.00p111
Sep 18, 202449.00p49.00p49.00p49.00p999
Sep 17, 202449.00p45.00p45.00p49.00p460
Sep 11, 202449.00p45.00p45.00p49.00p12
Sep 10, 202449.50p45.00p45.00p49.00p328
Sep 2, 202452.00p47.00p47.00p51.50p6,200
Aug 27, 202452.00p50.08p50.08p52.00p45
Aug 23, 202452.00p53.50p53.50p52.00p200
Aug 22, 202452.00p53.50p53.50p52.00p561
Aug 21, 202452.50p50.00p50.00p52.00p680
Aug 14, 202452.50p50.10p50.10p52.50p41
Aug 5, 202452.50p50.10p50.10p52.50p40
Aug 1, 202452.50p54.00p54.00p52.50p1
Jul 30, 202452.50p50.00p50.00p52.50p1
123
Showing 1 to 50 of 140

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC115.404.53
Wood Group (John) PLC68.254.05
Ocado Group PLC311.703.11
Marks And Spencer Group PLC385.302.61
Fresnillo PLC637.002.49
Hunting PLC295.502.25

Fallers

CompanyPrice% Chg
Elementis PLC140.20-3.44
Integrafin Holdings PLC334.50-3.18
Plus500 LTD2,628.00-2.95
Big Yellow Group PLC938.00-2.29
Bank Of Georgia Group PLC4,595.00-2.44
Foresight Group Holdings Limited401.98-2.19