Shares Magazine
76.00p+0.90 (+1.18%)22 Apr 2025, 10:14
Tialis Essential It PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 76.00p | 76.98p | 75.64p | 76.00p | 13,914 |
| Apr 16, 2025 | 70.00p | 79.00p | 70.00p | 76.00p | 22,696 |
| Apr 15, 2025 | 62.50p | 75.00p | 59.00p | 70.00p | 10,146 |
| Apr 14, 2025 | 56.00p | 69.50p | 54.00p | 62.50p | 21,291 |
| Apr 11, 2025 | 56.00p | 57.00p | 57.00p | 56.00p | 67 |
| Apr 10, 2025 | 56.00p | 58.00p | 57.00p | 56.00p | 1,209 |
| Apr 9, 2025 | 56.50p | 58.00p | 55.00p | 56.00p | 2,830 |
| Apr 8, 2025 | 56.50p | 60.00p | 54.00p | 60.00p | 1,972 |
| Apr 7, 2025 | 56.50p | 58.00p | 54.00p | 56.50p | 1,667 |
| Apr 4, 2025 | 56.50p | 57.50p | 57.40p | 56.50p | 3,860 |
| Apr 3, 2025 | 56.50p | 57.97p | 57.97p | 56.50p | 500 |
| Apr 2, 2025 | 56.50p | 58.00p | 58.00p | 56.50p | 2 |
| Apr 1, 2025 | 56.50p | 58.00p | 55.00p | 56.50p | 187 |
| Mar 31, 2025 | 56.50p | 58.00p | 55.00p | 56.50p | 528 |
| Mar 27, 2025 | 56.50p | 58.00p | 57.97p | 56.50p | 458 |
| Mar 26, 2025 | 56.50p | 57.97p | 56.05p | 56.50p | 7,073 |
| Mar 25, 2025 | 56.50p | 56.05p | 56.05p | 56.50p | 601 |
| Mar 24, 2025 | 52.50p | 62.00p | 52.00p | 56.50p | 14,498 |
| Mar 21, 2025 | 52.50p | 55.00p | 50.00p | 52.50p | 4,996 |
| Mar 20, 2025 | 44.00p | 55.00p | 45.00p | 52.50p | 5,082 |
| Mar 19, 2025 | 37.50p | 49.98p | 40.00p | 44.00p | 10,416 |
| Mar 18, 2025 | 37.50p | 40.00p | 40.00p | 37.50p | 500 |
| Mar 12, 2025 | 37.50p | 35.00p | 35.00p | 37.50p | 82 |
| Mar 11, 2025 | 37.50p | 35.00p | 35.00p | 37.50p | 27 |
| Mar 7, 2025 | 36.00p | 44.00p | 32.00p | 37.50p | 26,270 |
| Mar 4, 2025 | 36.00p | 40.00p | 32.00p | 36.00p | 158 |
| Feb 20, 2025 | 32.50p | 38.90p | 30.00p | 36.00p | 6,317 |
| Feb 19, 2025 | 32.50p | 33.70p | 31.30p | 32.50p | 4,825 |
| Feb 18, 2025 | 32.50p | 34.50p | 34.50p | 32.50p | 11,967 |
| Feb 17, 2025 | 32.50p | 35.00p | 35.00p | 32.50p | 2,265 |
| Feb 14, 2025 | 32.50p | 33.00p | 30.00p | 32.50p | 10,005 |
| Feb 12, 2025 | 31.50p | 30.64p | 30.00p | 32.50p | 7,472 |
| Feb 5, 2025 | 31.50p | 34.70p | 33.90p | 32.50p | 10,006 |
| Feb 4, 2025 | 31.50p | 28.42p | 27.40p | 31.50p | 2,123 |
| Feb 3, 2025 | 31.50p | 31.75p | 31.75p | 31.50p | 4,066 |
| Jan 31, 2025 | 31.50p | 33.90p | 33.90p | 31.50p | 3 |
| Jan 30, 2025 | 31.50p | 31.00p | 28.40p | 31.50p | 15,050 |
| Jan 29, 2025 | 31.50p | 35.00p | 28.00p | 31.50p | 120 |
| Jan 28, 2025 | 31.50p | 35.00p | 28.00p | 31.50p | 10,287 |
| Jan 27, 2025 | 32.50p | 35.00p | 28.00p | 31.50p | 1,890 |
| Jan 24, 2025 | 30.50p | 30.55p | 30.00p | 32.50p | 800 |
| Jan 23, 2025 | 26.50p | 30.00p | 25.00p | 30.50p | 53,662 |
| Jan 22, 2025 | 26.50p | 28.00p | 25.00p | 26.50p | 7,902 |
| Jan 21, 2025 | 27.50p | 36.93p | 25.00p | 26.50p | 105,623 |
| Jan 17, 2025 | 21.50p | 25.00p | 21.00p | 21.50p | 243,894 |
| Jan 16, 2025 | 24.00p | 27.49p | 18.70p | 21.50p | 49,142 |
| Jan 15, 2025 | 32.50p | 30.00p | 20.00p | 25.00p | 8,961 |
| Jan 14, 2025 | 32.50p | 30.00p | 30.00p | 32.50p | 15 |
| Jan 10, 2025 | 32.50p | 30.10p | 30.00p | 32.50p | 5,095 |
| Jan 9, 2025 | 32.50p | 31.00p | 31.00p | 32.50p | 3,565 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |