Shares Magazine
76.00p+0.00 (+0.00%)30 May 2025, 13:42
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |