75.00p+0.00 (+0.00%)13 Jun 2025, 13:05
Tialis Essential It PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
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 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.