Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Tialis Essential IT (TIA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 32.50p | 32.50p | 30.00p | 32.50p | 15120 |
| 19/12/2024 | 32.50p | 32.50p | 30.00p | 32.50p | 3000 |
| 18/12/2024 | 35.00p | 35.00p | 30.00p | 32.50p | 15378 |
| 17/12/2024 | 37.50p | 37.50p | 34.00p | 35.00p | 2516 |
| 16/12/2024 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 13/12/2024 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/12/2024 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/12/2024 | 37.50p | 40.00p | 35.00p | 37.50p | 230 |
| 10/12/2024 | 37.50p | 38.50p | 37.50p | 37.50p | 0 |
| 09/12/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 59 |
| 06/12/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 68 |
| 05/12/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 750 |
| 04/12/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 03/12/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 02/12/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 2 |
| 29/11/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 32 |
| 28/11/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 355 |
| 27/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 26/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 25/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 22/11/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 1791 |
| 21/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 20/11/2024 | 38.50p | 42.00p | 35.00p | 38.50p | 40 |
| 19/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 18/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 15/11/2024 | 37.00p | 42.00p | 37.00p | 38.50p | 2117 |
| 14/11/2024 | 45.00p | 45.00p | 36.00p | 40.00p | 6343 |
| 13/11/2024 | 46.50p | 46.50p | 46.15p | 46.50p | 5500 |
| 12/11/2024 | 46.50p | 46.50p | 43.00p | 46.50p | 157 |
| 11/11/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 08/11/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 07/11/2024 | 46.50p | 46.50p | 46.50p | 46.50p | 2000 |
| 06/11/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 05/11/2024 | 46.50p | 46.50p | 43.00p | 46.50p | 705 |
| 04/11/2024 | 46.50p | 46.50p | 43.10p | 46.50p | 24 |
| 01/11/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 31/10/2024 | 46.50p | 46.50p | 43.65p | 46.50p | 2592 |
| 30/10/2024 | 46.50p | 46.50p | 46.00p | 46.50p | 1000 |
| 29/10/2024 | 46.50p | 46.50p | 43.00p | 46.50p | 84 |
| 28/10/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 25/10/2024 | 46.50p | 46.50p | 46.00p | 46.50p | 1000 |
| 24/10/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 23/10/2024 | 47.00p | 47.00p | 43.00p | 46.50p | 909 |
| 22/10/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 294 |
| 21/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 18/10/2024 | 47.00p | 47.40p | 47.00p | 47.00p | 2000 |
| 17/10/2024 | 47.00p | 47.50p | 44.10p | 47.00p | 2000 |
| 16/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 15/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 14/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 11/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 10/10/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 2 |
| 09/10/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 2 |
| 08/10/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 127 |
| 07/10/2024 | 47.00p | 47.00p | 43.20p | 47.00p | 565 |
| 04/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 03/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 02/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 01/10/2024 | 47.00p | 48.00p | 46.00p | 47.00p | 0 |
| 30/09/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
| 27/09/2024 | 47.00p | 47.00p | 40.13p | 47.00p | 3000 |
| 26/09/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 8 |
| 25/09/2024 | 49.00p | 49.00p | 45.00p | 47.00p | 805 |
| 24/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 23/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 20/09/2024 | 49.00p | 49.00p | 45.00p | 49.00p | 111 |
| 19/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 18/09/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 999 |
| 17/09/2024 | 49.00p | 49.00p | 45.00p | 49.00p | 460 |
| 16/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 13/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 12/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 11/09/2024 | 49.00p | 49.00p | 45.00p | 49.00p | 12 |
| 10/09/2024 | 49.50p | 49.50p | 45.00p | 49.00p | 328 |
| 09/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 06/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 03/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/09/2024 | 52.00p | 52.00p | 47.00p | 51.50p | 6200 |
| 30/08/2024 | 52.00p | 52.00p | 51.33p | 52.00p | 0 |
| 29/08/2024 | 52.00p | 52.00p | 51.33p | 52.00p | 0 |
| 28/08/2024 | 52.00p | 52.00p | 51.33p | 52.00p | 0 |
| 27/08/2024 | 52.00p | 52.00p | 50.08p | 52.00p | 45 |
| 23/08/2024 | 52.00p | 53.50p | 52.00p | 52.00p | 200 |
| 22/08/2024 | 52.00p | 53.50p | 52.00p | 52.00p | 561 |
| 21/08/2024 | 52.50p | 52.50p | 50.00p | 52.00p | 680 |
| 20/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 19/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 16/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 15/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 14/08/2024 | 52.50p | 52.50p | 50.10p | 52.50p | 41 |
| 13/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 12/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 09/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 08/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 07/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 06/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 05/08/2024 | 52.50p | 52.50p | 50.10p | 52.50p | 40 |
| 02/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 01/08/2024 | 52.50p | 54.00p | 52.50p | 52.50p | 1 |
| 31/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 30/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 1 |
| 29/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 26/07/2024 | 52.50p | 54.00p | 52.00p | 52.50p | 665 |
| 25/07/2024 | 52.50p | 52.50p | 49.00p | 52.50p | 1 |
| 24/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 23/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 165 |
| 22/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 861 |
| 19/07/2024 | 55.00p | 55.00p | 50.00p | 52.50p | 44 |
| 18/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 17/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 16/07/2024 | 52.50p | 54.00p | 52.50p | 52.50p | 611 |
| 15/07/2024 | 52.50p | 54.00p | 52.50p | 52.50p | 664 |
| 12/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 11/07/2024 | 52.50p | 54.00p | 50.00p | 52.50p | 2014 |
| 10/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 300 |
| 09/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 08/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 329 |
| 05/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 6250 |
| 04/07/2024 | 52.50p | 52.50p | 50.10p | 52.50p | 90 |
| 03/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 750 |
| 02/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 500 |
| 01/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 28/06/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 739 |
| 27/06/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 26/06/2024 | 57.50p | 57.50p | 48.00p | 52.50p | 6589 |
| 25/06/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 2500 |
| 24/06/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
| 21/06/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
| 20/06/2024 | 57.50p | 57.50p | 55.10p | 57.50p | 24 |
| 19/06/2024 | 57.50p | 60.00p | 55.00p | 57.50p | 4 |
| 18/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 17/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 14/06/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 761 |
| 13/06/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 610 |
| 12/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 11/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 10/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 07/06/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 5000 |
| 06/06/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 500 |
| 05/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 04/06/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 2500 |
| 03/06/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 2696 |
| 31/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 30/05/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 69 |
| 29/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 28/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 24/05/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 5004 |
| 23/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 22/05/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 1 |
| 21/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 20/05/2024 | 60.00p | 60.00p | 55.50p | 57.50p | 50 |
| 17/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
| 16/05/2024 | 60.00p | 60.00p | 55.00p | 60.00p | 44 |
| 15/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
| 14/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
| 13/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
| 10/05/2024 | 60.00p | 63.90p | 60.00p | 60.00p | 250 |
| 09/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 08/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 07/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 03/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 02/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 01/05/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 51 |
| 30/04/2024 | 57.50p | 57.50p | 55.12p | 57.50p | 540 |
| 29/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1 |
| 26/04/2024 | 57.50p | 59.80p | 55.12p | 57.50p | 3300 |
| 25/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 24/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 23/04/2024 | 57.50p | 58.90p | 57.50p | 57.50p | 1000 |
| 22/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 52 |
| 19/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 18/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1102 |
| 17/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 603 |
| 16/04/2024 | 57.50p | 57.50p | 55.10p | 57.50p | 5 |
| 15/04/2024 | 62.50p | 62.50p | 55.00p | 57.50p | 5810 |
| 12/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
| 11/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
| 10/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
| 09/04/2024 | 62.50p | 62.75p | 60.00p | 62.50p | 1694 |
| 08/04/2024 | 62.50p | 65.00p | 60.00p | 62.50p | 7746 |
| 05/04/2024 | 62.50p | 63.00p | 60.00p | 62.50p | 1648 |
| 04/04/2024 | 62.50p | 68.00p | 62.50p | 62.50p | 399 |
| 03/04/2024 | 62.50p | 63.25p | 60.00p | 62.50p | 1427 |
| 02/04/2024 | 62.50p | 63.25p | 60.00p | 62.50p | 1000 |
| 28/03/2024 | 62.50p | 63.50p | 60.00p | 62.50p | 1511 |
| 27/03/2024 | 62.50p | 63.50p | 60.00p | 62.50p | 1299 |
| 26/03/2024 | 62.50p | 65.00p | 56.50p | 58.50p | 533 |
| 25/03/2024 | 62.50p | 64.50p | 60.00p | 62.50p | 1439 |
| 22/03/2024 | 62.50p | 64.50p | 60.00p | 62.50p | 3000 |
| 21/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 10700 |
| 20/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 2733 |
| 19/03/2024 | 62.50p | 62.50p | 60.12p | 62.50p | 6 |
| 18/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/03/2024 | 62.50p | 62.50p | 60.12p | 62.50p | 10 |
| 13/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 11/03/2024 | 62.50p | 62.50p | 61.00p | 62.50p | 5000 |
*Close Price adjusted for both dividends and splits