Shares Magazine
52.50p+0.00 (+0.00%)07 Mar 2025, 16:27
Time Finance PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 52.50p | 53.00p | 52.00p | 52.50p | 49,661 |
| Mar 6, 2025 | 53.50p | 53.70p | 52.01p | 52.50p | 223,839 |
| Mar 5, 2025 | 53.00p | 53.75p | 52.33p | 53.50p | 322,101 |
| Mar 4, 2025 | 55.50p | 55.70p | 52.30p | 53.00p | 513,621 |
| Mar 3, 2025 | 52.50p | 55.77p | 52.00p | 55.50p | 360,312 |
| Feb 28, 2025 | 55.50p | 57.00p | 50.52p | 52.50p | 1,421,176 |
| Feb 27, 2025 | 53.50p | 55.75p | 47.03p | 55.50p | 4,187,209 |
| Feb 26, 2025 | 53.50p | 53.85p | 53.00p | 53.50p | 87,741 |
| Feb 25, 2025 | 54.00p | 55.00p | 53.10p | 53.50p | 205,620 |
| Feb 24, 2025 | 57.50p | 58.00p | 53.22p | 54.00p | 972,764 |
| Feb 21, 2025 | 59.00p | 59.00p | 57.00p | 57.50p | 133,323 |
| Feb 20, 2025 | 59.00p | 60.00p | 58.30p | 59.00p | 161,235 |
| Feb 19, 2025 | 60.00p | 60.48p | 58.30p | 59.00p | 150,034 |
| Feb 18, 2025 | 61.00p | 61.00p | 59.00p | 60.00p | 255,586 |
| Feb 17, 2025 | 61.00p | 62.00p | 60.15p | 61.00p | 140,039 |
| Feb 14, 2025 | 61.00p | 62.00p | 60.30p | 61.00p | 139,631 |
| Feb 13, 2025 | 60.00p | 62.00p | 59.71p | 61.00p | 313,878 |
| Feb 12, 2025 | 60.00p | 61.00p | 59.66p | 60.00p | 175,093 |
| Feb 11, 2025 | 60.00p | 61.00p | 59.55p | 60.00p | 211,327 |
| Feb 10, 2025 | 60.00p | 60.91p | 59.30p | 60.00p | 136,648 |
| Feb 7, 2025 | 60.00p | 60.75p | 58.65p | 60.00p | 181,142 |
| Feb 6, 2025 | 60.00p | 60.19p | 59.10p | 60.00p | 70,644 |
| Feb 5, 2025 | 60.00p | 60.68p | 59.10p | 60.00p | 105,091 |
| Feb 4, 2025 | 60.00p | 61.00p | 59.27p | 60.00p | 114,534 |
| Feb 3, 2025 | 60.00p | 60.80p | 58.48p | 60.00p | 307,001 |
| Jan 31, 2025 | 57.50p | 60.97p | 57.60p | 60.00p | 487,752 |
| Jan 30, 2025 | 59.50p | 60.00p | 56.25p | 57.50p | 464,522 |
| Jan 29, 2025 | 62.00p | 62.93p | 58.00p | 59.50p | 648,990 |
| Jan 28, 2025 | 66.00p | 66.89p | 61.06p | 62.00p | 656,939 |
| Jan 27, 2025 | 64.00p | 66.00p | 63.00p | 64.50p | 689,474 |
| Jan 24, 2025 | 64.00p | 64.60p | 63.00p | 64.00p | 284,457 |
| Jan 23, 2025 | 64.00p | 64.37p | 63.00p | 64.00p | 79,612 |
| Jan 22, 2025 | 64.00p | 64.90p | 63.05p | 64.00p | 153,463 |
| Jan 21, 2025 | 64.50p | 64.90p | 63.25p | 64.00p | 111,744 |
| Jan 20, 2025 | 63.50p | 66.50p | 63.99p | 64.50p | 363,169 |
| Jan 17, 2025 | 63.00p | 64.00p | 62.00p | 63.50p | 131,485 |
| Jan 16, 2025 | 64.00p | 64.23p | 62.00p | 63.00p | 146,062 |
| Jan 15, 2025 | 64.00p | 65.00p | 63.00p | 64.00p | 190,995 |
| Jan 14, 2025 | 64.00p | 65.80p | 63.28p | 64.00p | 348,201 |
| Jan 13, 2025 | 63.00p | 64.98p | 62.83p | 64.00p | 198,465 |
| Jan 10, 2025 | 61.50p | 64.00p | 61.25p | 63.00p | 309,213 |
| Jan 9, 2025 | 61.30p | 62.85p | 61.25p | 61.50p | 76,119 |
| Jan 8, 2025 | 64.50p | 65.00p | 60.00p | 61.30p | 402,325 |
| Jan 7, 2025 | 64.20p | 64.77p | 64.00p | 64.50p | 121,552 |
| Jan 6, 2025 | 61.00p | 64.67p | 60.88p | 64.20p | 632,884 |
| Jan 3, 2025 | 61.50p | 62.00p | 60.63p | 61.00p | 477,978 |
| Jan 2, 2025 | 62.00p | 63.00p | 61.10p | 61.50p | 175,732 |
| Dec 31, 2024 | 62.00p | 62.83p | 61.88p | 62.00p | 97,334 |
| Dec 30, 2024 | 61.00p | 62.88p | 60.50p | 62.00p | 278,332 |
| Dec 27, 2024 | 62.00p | 62.48p | 60.00p | 61.00p | 282,062 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.