Shares Magazine
55.50p+0.50 (+0.91%)02 May 2025, 16:27
Time Finance PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 55.00p | 55.89p | 54.05p | 55.50p | 70,047 |
| May 1, 2025 | 57.00p | 57.19p | 54.15p | 55.00p | 87,801 |
| Apr 30, 2025 | 57.00p | 57.95p | 56.26p | 57.00p | 100,304 |
| Apr 29, 2025 | 56.00p | 57.90p | 55.65p | 57.00p | 100,874 |
| Apr 28, 2025 | 56.00p | 57.00p | 55.52p | 56.00p | 220,500 |
| Apr 25, 2025 | 54.50p | 57.88p | 55.00p | 56.00p | 275,420 |
| Apr 24, 2025 | 55.00p | 56.00p | 54.00p | 56.00p | 183,556 |
| Apr 23, 2025 | 55.00p | 56.00p | 54.00p | 54.00p | 212,066 |
| Apr 22, 2025 | 53.50p | 55.00p | 53.00p | 55.00p | 36,783 |
| Apr 17, 2025 | 53.00p | 54.00p | 52.44p | 53.50p | 124,093 |
| Apr 16, 2025 | 53.00p | 53.50p | 51.32p | 53.00p | 158,341 |
| Apr 15, 2025 | 49.50p | 53.00p | 49.05p | 53.00p | 339,571 |
| Apr 14, 2025 | 49.00p | 50.00p | 49.00p | 49.50p | 153,527 |
| Apr 11, 2025 | 48.50p | 48.95p | 48.00p | 48.50p | 399,698 |
| Apr 10, 2025 | 47.50p | 49.68p | 47.00p | 48.50p | 607,625 |
| Apr 9, 2025 | 47.50p | 47.02p | 46.00p | 46.50p | 208,421 |
| Apr 8, 2025 | 45.50p | 48.80p | 46.00p | 47.50p | 261,979 |
| Apr 7, 2025 | 46.75p | 46.84p | 43.25p | 45.50p | 566,303 |
| Apr 4, 2025 | 47.50p | 48.00p | 44.25p | 46.75p | 552,308 |
| Apr 3, 2025 | 49.50p | 48.00p | 46.25p | 48.00p | 422,006 |
| Apr 2, 2025 | 50.50p | 50.50p | 49.00p | 49.50p | 70,650 |
| Apr 1, 2025 | 49.00p | 50.50p | 48.33p | 50.50p | 477,402 |
| Mar 31, 2025 | 51.50p | 51.77p | 48.00p | 49.00p | 312,705 |
| Mar 28, 2025 | 52.50p | 52.97p | 51.00p | 51.50p | 166,764 |
| Mar 27, 2025 | 53.00p | 53.20p | 52.00p | 52.50p | 197,108 |
| Mar 26, 2025 | 54.50p | 54.88p | 51.25p | 53.00p | 350,297 |
| Mar 25, 2025 | 55.00p | 56.00p | 52.20p | 54.50p | 902,290 |
| Mar 24, 2025 | 50.50p | 54.00p | 50.10p | 53.50p | 396,049 |
| Mar 21, 2025 | 50.50p | 50.50p | 50.08p | 50.50p | 21,990 |
| Mar 20, 2025 | 50.50p | 50.98p | 50.00p | 50.50p | 216,682 |
| Mar 19, 2025 | 49.75p | 51.00p | 49.50p | 50.50p | 181,283 |
| Mar 18, 2025 | 50.50p | 50.99p | 49.00p | 50.00p | 387,441 |
| Mar 17, 2025 | 50.50p | 51.00p | 49.52p | 50.50p | 342,014 |
| Mar 14, 2025 | 49.50p | 51.00p | 49.00p | 50.50p | 272,536 |
| Mar 13, 2025 | 50.50p | 50.68p | 48.50p | 49.50p | 198,674 |
| Mar 12, 2025 | 47.50p | 51.70p | 47.25p | 51.20p | 596,004 |
| Mar 11, 2025 | 50.50p | 50.05p | 46.53p | 47.50p | 1,147,226 |
| Mar 10, 2025 | 52.50p | 52.25p | 49.70p | 50.50p | 644,826 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.