64.00p+0.00 (+0.00%)02 Jul 2025, 11:38
Tialis Essential It PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 64.00p | 67.00p | 61.00p | 64.00p | 13 |
Jun 30, 2025 | 64.00p | 61.30p | 61.30p | 64.00p | 52 |
Jun 26, 2025 | 72.50p | 70.00p | 64.00p | 64.00p | 20,750 |
Jun 24, 2025 | 72.50p | 75.00p | 70.25p | 72.50p | 8 |
Jun 16, 2025 | 75.00p | 70.00p | 70.00p | 72.50p | 4,481 |
Jun 13, 2025 | 75.00p | 80.00p | 70.25p | 75.00p | 266 |
Jun 12, 2025 | 75.00p | 80.00p | 70.25p | 75.00p | 51 |
Jun 10, 2025 | 75.00p | 70.00p | 70.00p | 75.00p | 927 |
Jun 6, 2025 | 76.00p | 72.00p | 70.00p | 75.00p | 4,235 |
Jun 4, 2025 | 76.00p | 75.00p | 72.00p | 76.00p | 1,594 |
Jun 3, 2025 | 76.00p | 72.20p | 72.00p | 76.00p | 1,319 |
Jun 2, 2025 | 76.00p | 77.40p | 72.04p | 76.00p | 35 |
May 30, 2025 | 76.00p | 80.00p | 77.40p | 76.00p | 412 |
May 28, 2025 | 77.50p | 75.00p | 72.00p | 76.00p | 1,000 |
May 27, 2025 | 80.50p | 83.00p | 74.50p | 77.50p | 18,820 |
May 23, 2025 | 80.50p | 80.00p | 80.00p | 80.50p | 10,000 |
May 22, 2025 | 80.50p | 78.25p | 78.00p | 80.50p | 2,550 |
May 21, 2025 | 81.00p | 78.00p | 78.00p | 80.50p | 40 |
May 20, 2025 | 81.00p | 84.00p | 78.00p | 81.00p | 39,618 |
May 19, 2025 | 81.00p | 81.00p | 78.30p | 81.00p | 13,073 |
May 16, 2025 | 81.00p | 81.00p | 81.00p | 81.00p | 11,000 |
May 15, 2025 | 81.50p | 84.00p | 84.00p | 81.00p | 119 |
May 14, 2025 | 77.50p | 84.00p | 75.00p | 81.50p | 19,274 |
May 13, 2025 | 77.50p | 80.00p | 80.00p | 77.50p | 15 |
May 12, 2025 | 80.00p | 83.00p | 75.00p | 77.50p | 40,367 |
May 8, 2025 | 79.00p | 82.60p | 77.00p | 79.00p | 1,030 |
May 7, 2025 | 79.00p | 79.00p | 75.00p | 79.00p | 27 |
May 6, 2025 | 79.00p | 82.40p | 82.25p | 79.00p | 538 |
May 2, 2025 | 79.00p | 80.67p | 80.67p | 79.00p | 7,500 |
May 1, 2025 | 79.00p | 79.00p | 75.00p | 79.00p | 1,696 |
Apr 30, 2025 | 79.00p | 83.00p | 82.50p | 79.00p | 741 |
Apr 29, 2025 | 81.00p | 85.00p | 75.00p | 79.00p | 1,280 |
Apr 28, 2025 | 76.00p | 84.50p | 75.50p | 75.50p | 18,129 |
Apr 25, 2025 | 76.00p | 78.00p | 74.50p | 76.00p | 7,114 |
Apr 24, 2025 | 76.00p | 76.90p | 75.00p | 76.00p | 1,001 |
Apr 23, 2025 | 76.00p | 76.80p | 75.00p | 76.00p | 651 |
Apr 22, 2025 | 76.00p | 77.00p | 75.00p | 76.00p | 2,052 |
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 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.