Tialis Essential IT (TIA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tialis Essential IT

Date Open High Low Close* Volume
10/04/2025 56.00p 58.00p 56.00p 56.00p 1209
09/04/2025 56.50p 58.00p 55.00p 56.00p 2830
08/04/2025 56.50p 60.00p 54.00p 60.00p 1973
07/04/2025 56.50p 58.00p 54.00p 56.50p 1667
04/04/2025 56.50p 57.50p 56.50p 56.50p 3860
03/04/2025 56.50p 57.97p 56.50p 56.50p 500
02/04/2025 56.50p 58.00p 56.50p 56.50p 3
01/04/2025 56.50p 58.00p 55.00p 56.50p 187
31/03/2025 56.50p 58.00p 55.00p 56.50p 528
28/03/2025 56.50p 56.50p 56.00p 56.50p 0
27/03/2025 56.50p 58.00p 56.50p 56.50p 458
26/03/2025 56.50p 57.97p 56.05p 56.50p 7073
25/03/2025 56.50p 56.50p 56.05p 56.50p 601
24/03/2025 52.50p 62.00p 52.00p 56.50p 14499
21/03/2025 52.50p 55.00p 50.00p 52.50p 4997
20/03/2025 44.00p 55.00p 44.00p 52.50p 5083
19/03/2025 37.50p 49.98p 37.50p 44.00p 10417
18/03/2025 37.50p 40.00p 37.50p 37.50p 500
17/03/2025 37.50p 37.50p 36.67p 37.50p 0
14/03/2025 37.50p 37.50p 36.67p 37.50p 0
13/03/2025 37.50p 37.50p 36.67p 37.50p 0
12/03/2025 37.50p 37.50p 35.00p 37.50p 83
11/03/2025 37.50p 37.50p 35.00p 37.50p 27
10/03/2025 37.50p 37.50p 36.67p 37.50p 0
07/03/2025 36.00p 44.00p 32.00p 37.50p 26270
06/03/2025 36.00p 36.80p 36.00p 36.00p 0
05/03/2025 36.00p 36.80p 36.00p 36.00p 0
04/03/2025 36.00p 40.00p 32.00p 36.00p 158
03/03/2025 36.00p 36.80p 36.00p 36.00p 0
28/02/2025 36.00p 36.80p 36.00p 36.00p 0
27/02/2025 36.00p 36.80p 36.00p 36.00p 0
26/02/2025 36.00p 36.80p 36.00p 36.00p 0
25/02/2025 36.00p 36.80p 36.00p 36.00p 0
24/02/2025 36.00p 36.80p 36.00p 36.00p 0
21/02/2025 36.00p 36.80p 36.00p 36.00p 0
20/02/2025 32.50p 38.90p 30.00p 36.00p 6317
19/02/2025 32.50p 33.70p 31.30p 32.50p 4825
18/02/2025 32.50p 34.50p 32.50p 32.50p 11967
17/02/2025 32.50p 35.00p 32.50p 32.50p 2265
14/02/2025 32.50p 33.00p 30.00p 32.50p 10005
13/02/2025 32.50p 33.33p 32.50p 32.50p 0
12/02/2025 31.50p 32.50p 30.00p 32.50p 7472
11/02/2025 32.50p 33.33p 32.50p 32.50p 0
10/02/2025 32.50p 33.33p 32.50p 32.50p 0
07/02/2025 32.50p 33.33p 32.50p 32.50p 0
06/02/2025 32.50p 33.33p 32.50p 32.50p 0
05/02/2025 31.50p 34.70p 31.50p 32.50p 10006
04/02/2025 31.50p 33.25p 27.40p 31.50p 2123
03/02/2025 31.50p 31.75p 31.50p 31.50p 4066
31/01/2025 31.50p 33.90p 31.50p 31.50p 3
30/01/2025 31.50p 31.50p 28.40p 31.50p 15050
29/01/2025 31.50p 35.00p 28.00p 31.50p 120
28/01/2025 31.50p 35.00p 28.00p 31.50p 10287
27/01/2025 32.50p 35.00p 28.00p 31.50p 1891
24/01/2025 30.50p 32.50p 30.00p 32.50p 801
23/01/2025 26.50p 30.50p 25.00p 30.50p 53663
22/01/2025 26.50p 28.00p 25.00p 26.50p 7902
21/01/2025 27.50p 36.93p 25.00p 26.50p 105623
20/01/2025 21.50p 21.50p 21.50p 21.50p 0
17/01/2025 21.50p 25.00p 21.00p 21.50p 143894
16/01/2025 24.00p 27.49p 18.70p 21.50p 49142
15/01/2025 32.50p 32.50p 20.00p 25.00p 8961
14/01/2025 32.50p 32.50p 30.00p 32.50p 15
13/01/2025 32.50p 34.00p 32.50p 32.50p 0
10/01/2025 32.50p 32.50p 30.00p 32.50p 5095
09/01/2025 32.50p 32.50p 31.00p 32.50p 3565
08/01/2025 32.50p 32.50p 31.40p 32.50p 95
07/01/2025 32.50p 32.50p 30.00p 32.50p 8
06/01/2025 32.50p 32.50p 31.50p 32.50p 10000
03/01/2025 32.50p 32.50p 30.00p 32.50p 1659
02/01/2025 32.50p 33.00p 32.50p 32.50p 0
31/12/2024 32.50p 33.00p 32.50p 32.50p 0
30/12/2024 32.50p 33.00p 32.50p 32.50p 0
27/12/2024 32.50p 33.00p 32.50p 32.50p 0
24/12/2024 32.50p 33.00p 32.50p 32.50p 0
23/12/2024 32.50p 32.50p 30.00p 32.50p 142
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

*Close Price adjusted for both dividends and splits