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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Tialis Essential IT (TIA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 72.50p | 80.00p | 70.00p | 72.50p | 1005 |
| 23/12/2025 | 70.00p | 75.00p | 70.00p | 70.00p | 3550 |
| 22/12/2025 | 70.00p | 74.00p | 70.00p | 70.00p | 1526 |
| 19/12/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 18/12/2025 | 67.50p | 70.00p | 67.50p | 70.00p | 993 |
| 17/12/2025 | 67.50p | 69.50p | 65.00p | 67.50p | 5508 |
| 16/12/2025 | 67.50p | 67.50p | 65.10p | 67.50p | 23 |
| 15/12/2025 | 67.50p | 69.95p | 65.50p | 67.50p | 1089 |
| 12/12/2025 | 62.50p | 69.80p | 57.00p | 67.50p | 32025 |
| 11/12/2025 | 62.50p | 62.50p | 57.00p | 62.50p | 206 |
| 10/12/2025 | 62.50p | 63.33p | 62.50p | 62.50p | 0 |
| 09/12/2025 | 62.50p | 63.33p | 62.50p | 62.50p | 0 |
| 08/12/2025 | 65.00p | 65.00p | 60.00p | 62.50p | 2500 |
| 05/12/2025 | 65.00p | 65.00p | 62.00p | 65.00p | 0 |
| 04/12/2025 | 65.00p | 66.50p | 65.00p | 65.00p | 1000 |
| 03/12/2025 | 65.00p | 65.00p | 60.00p | 65.00p | 768 |
| 02/12/2025 | 65.00p | 65.00p | 60.00p | 65.00p | 252 |
| 01/12/2025 | 65.00p | 65.00p | 62.00p | 65.00p | 0 |
| 28/11/2025 | 65.00p | 65.00p | 60.00p | 65.00p | 130 |
| 27/11/2025 | 67.50p | 67.50p | 60.00p | 65.00p | 10753 |
| 26/11/2025 | 67.50p | 67.50p | 65.00p | 67.50p | 2 |
| 25/11/2025 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 24/11/2025 | 70.00p | 70.00p | 63.00p | 67.50p | 2553 |
| 21/11/2025 | 70.00p | 70.00p | 65.00p | 70.00p | 705 |
| 20/11/2025 | 70.00p | 70.00p | 67.00p | 70.00p | 0 |
| 19/11/2025 | 70.00p | 70.00p | 67.00p | 70.00p | 0 |
| 18/11/2025 | 75.00p | 75.00p | 65.00p | 70.00p | 2880 |
| 17/11/2025 | 75.00p | 78.33p | 75.00p | 75.00p | 0 |
| 14/11/2025 | 75.00p | 77.00p | 70.00p | 75.00p | 1421 |
| 13/11/2025 | 75.00p | 76.00p | 75.00p | 75.00p | 9772 |
| 12/11/2025 | 75.00p | 76.67p | 75.00p | 75.00p | 0 |
| 11/11/2025 | 75.00p | 80.00p | 73.50p | 75.00p | 3241 |
| 10/11/2025 | 75.00p | 76.00p | 75.00p | 75.00p | 105 |
| 07/11/2025 | 75.00p | 80.00p | 75.00p | 75.00p | 3 |
| 06/11/2025 | 75.00p | 75.00p | 70.20p | 75.00p | 100 |
| 05/11/2025 | 75.00p | 75.00p | 70.00p | 75.00p | 700 |
| 04/11/2025 | 75.00p | 77.00p | 70.00p | 75.00p | 1520 |
| 03/11/2025 | 77.50p | 77.50p | 70.20p | 75.00p | 2553 |
| 31/10/2025 | 77.50p | 78.00p | 77.50p | 77.50p | 1500 |
| 30/10/2025 | 77.50p | 78.25p | 75.50p | 77.50p | 1087 |
| 29/10/2025 | 77.50p | 80.00p | 75.00p | 77.50p | 95 |
| 28/10/2025 | 77.50p | 78.00p | 75.50p | 77.50p | 48 |
| 27/10/2025 | 82.50p | 82.50p | 75.00p | 77.50p | 10408 |
| 24/10/2025 | 70.00p | 82.50p | 65.00p | 82.50p | 23413 |
| 23/10/2025 | 70.00p | 75.00p | 65.00p | 70.00p | 2937 |
| 22/10/2025 | 70.00p | 75.00p | 67.50p | 75.00p | 1957 |
| 21/10/2025 | 60.00p | 74.00p | 57.50p | 70.00p | 17067 |
| 20/10/2025 | 60.00p | 64.80p | 60.00p | 60.00p | 1014 |
| 17/10/2025 | 60.00p | 65.00p | 56.80p | 60.00p | 8479 |
| 16/10/2025 | 60.00p | 64.00p | 60.00p | 60.00p | 3100 |
| 15/10/2025 | 60.00p | 60.00p | 54.50p | 60.00p | 48 |
| 14/10/2025 | 60.00p | 60.00p | 59.00p | 60.00p | 0 |
| 13/10/2025 | 60.00p | 60.50p | 60.00p | 60.00p | 5000 |
| 10/10/2025 | 62.50p | 62.50p | 56.00p | 60.00p | 48515 |
| 09/10/2025 | 62.50p | 62.50p | 62.00p | 62.50p | 3000 |
| 08/10/2025 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 07/10/2025 | 62.50p | 64.75p | 60.00p | 62.50p | 4227 |
| 06/10/2025 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 03/10/2025 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 02/10/2025 | 62.50p | 62.50p | 60.00p | 62.50p | 28 |
| 01/10/2025 | 62.50p | 62.50p | 59.00p | 62.50p | 1718 |
| 30/09/2025 | 62.50p | 65.00p | 59.00p | 62.50p | 401 |
| 29/09/2025 | 62.50p | 62.50p | 60.00p | 62.50p | 318 |
| 26/09/2025 | 62.50p | 62.50p | 60.00p | 62.50p | 300 |
| 25/09/2025 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 24/09/2025 | 65.00p | 65.00p | 60.00p | 62.50p | 1846 |
| 23/09/2025 | 65.00p | 65.00p | 60.00p | 65.00p | 473 |
| 22/09/2025 | 65.00p | 65.00p | 60.00p | 65.00p | 603 |
| 19/09/2025 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/09/2025 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/09/2025 | 67.50p | 67.50p | 60.25p | 65.00p | 943 |
| 16/09/2025 | 75.00p | 75.00p | 75.00p | 67.50p | 3413 |
| 15/09/2025 | 75.00p | 75.00p | 70.00p | 75.00p | 457 |
| 12/09/2025 | 75.00p | 75.00p | 61.50p | 75.00p | 23099 |
| 11/09/2025 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2025 | 75.00p | 75.00p | 70.20p | 75.00p | 111 |
| 09/09/2025 | 72.50p | 80.00p | 65.00p | 75.00p | 4744 |
| 08/09/2025 | 80.00p | 85.00p | 71.25p | 75.00p | 37960 |
| 05/09/2025 | 77.50p | 85.00p | 75.00p | 80.00p | 6461 |
| 04/09/2025 | 75.00p | 80.00p | 70.00p | 77.50p | 961 |
| 03/09/2025 | 70.00p | 80.00p | 68.50p | 75.00p | 27329 |
| 02/09/2025 | 75.00p | 113.00p | 70.00p | 70.00p | 309420 |
| 01/09/2025 | 62.50p | 62.50p | 58.00p | 62.50p | 3970 |
| 29/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 28/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 27/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 26/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 22/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 21/08/2025 | 62.50p | 62.50p | 60.25p | 62.50p | 39 |
| 20/08/2025 | 62.50p | 62.50p | 60.25p | 62.50p | 22129 |
| 19/08/2025 | 62.50p | 65.00p | 60.00p | 62.50p | 378 |
| 18/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 15/08/2025 | 62.50p | 62.50p | 59.00p | 62.50p | 664 |
| 14/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 13/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 12/08/2025 | 62.50p | 62.50p | 61.00p | 62.50p | 0 |
| 11/08/2025 | 64.00p | 64.00p | 58.50p | 62.50p | 4221 |
| 08/08/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 07/08/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 06/08/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 05/08/2025 | 65.50p | 64.00p | 64.00p | 64.00p | 0 |
| 04/08/2025 | 64.00p | 64.00p | 61.00p | 64.00p | 743 |
| 01/08/2025 | 64.00p | 64.00p | 61.00p | 64.00p | 7358 |
| 31/07/2025 | 65.50p | 67.00p | 61.00p | 64.00p | 249 |
| 30/07/2025 | 64.00p | 67.00p | 61.60p | 64.00p | 34 |
| 29/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 28/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 25/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 10000 |
| 24/07/2025 | 64.00p | 64.60p | 60.00p | 64.00p | 10060 |
| 23/07/2025 | 64.00p | 64.00p | 61.00p | 64.00p | 0 |
| 22/07/2025 | 64.00p | 64.00p | 60.00p | 64.00p | 956 |
| 21/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 18/07/2025 | 64.00p | 67.00p | 61.00p | 64.00p | 48 |
| 17/07/2025 | 64.00p | 64.00p | 61.00p | 64.00p | 68 |
| 16/07/2025 | 64.00p | 64.00p | 61.30p | 64.00p | 150 |
| 15/07/2025 | 64.00p | 64.00p | 61.30p | 64.00p | 200 |
| 14/07/2025 | 64.00p | 64.00p | 61.00p | 64.00p | 23 |
| 11/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 10/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 09/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 08/07/2025 | 64.00p | 67.00p | 64.00p | 64.00p | 68 |
| 07/07/2025 | 64.00p | 64.00p | 61.30p | 64.00p | 308 |
| 04/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 03/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 02/07/2025 | 64.00p | 67.00p | 61.00p | 64.00p | 13 |
| 01/07/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 30/06/2025 | 64.00p | 64.00p | 61.30p | 64.00p | 52 |
| 27/06/2025 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/06/2025 | 72.50p | 72.50p | 64.00p | 64.00p | 20750 |
| 25/06/2025 | 72.50p | 73.33p | 72.50p | 72.50p | 0 |
| 24/06/2025 | 72.50p | 75.00p | 70.25p | 72.50p | 8 |
| 23/06/2025 | 72.50p | 73.33p | 72.50p | 72.50p | 0 |
| 20/06/2025 | 72.50p | 73.33p | 72.50p | 72.50p | 0 |
| 19/06/2025 | 72.50p | 73.33p | 72.50p | 72.50p | 0 |
| 18/06/2025 | 72.50p | 73.33p | 71.25p | 72.50p | 0 |
| 17/06/2025 | 72.50p | 72.50p | 71.25p | 72.50p | 0 |
| 16/06/2025 | 75.00p | 75.00p | 70.00p | 72.50p | 4481 |
| 13/06/2025 | 75.00p | 80.00p | 70.25p | 75.00p | 266 |
| 12/06/2025 | 75.00p | 80.00p | 70.25p | 75.00p | 52 |
| 11/06/2025 | 75.00p | 75.00p | 74.29p | 75.00p | 0 |
| 10/06/2025 | 75.00p | 75.00p | 70.00p | 75.00p | 927 |
| 09/06/2025 | 75.00p | 75.00p | 74.29p | 75.00p | 0 |
| 06/06/2025 | 76.00p | 76.00p | 70.00p | 75.00p | 4235 |
| 05/06/2025 | 76.00p | 77.33p | 76.00p | 76.00p | 0 |
| 04/06/2025 | 76.00p | 76.00p | 72.00p | 76.00p | 1594 |
| 03/06/2025 | 76.00p | 76.00p | 72.00p | 76.00p | 1319 |
| 02/06/2025 | 76.00p | 77.40p | 72.04p | 76.00p | 35 |
| 30/05/2025 | 76.00p | 80.00p | 76.00p | 76.00p | 412 |
| 29/05/2025 | 76.00p | 77.33p | 76.00p | 76.00p | 0 |
| 28/05/2025 | 77.50p | 77.50p | 72.00p | 76.00p | 1000 |
| 27/05/2025 | 80.50p | 83.00p | 74.50p | 77.50p | 18820 |
| 23/05/2025 | 80.50p | 80.50p | 80.00p | 80.50p | 10000 |
| 22/05/2025 | 80.50p | 80.50p | 78.00p | 80.50p | 2550 |
| 21/05/2025 | 81.00p | 81.00p | 78.00p | 80.50p | 40 |
| 20/05/2025 | 81.00p | 84.00p | 78.00p | 81.00p | 39618 |
| 19/05/2025 | 81.00p | 81.00p | 78.30p | 81.00p | 13073 |
| 16/05/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 11000 |
| 15/05/2025 | 81.50p | 84.00p | 81.00p | 81.00p | 119 |
| 14/05/2025 | 77.50p | 84.00p | 75.00p | 81.50p | 19275 |
| 13/05/2025 | 77.50p | 80.00p | 77.50p | 77.50p | 15 |
| 12/05/2025 | 80.00p | 83.00p | 75.00p | 77.50p | 40367 |
| 09/05/2025 | 79.00p | 79.00p | 76.60p | 79.00p | 0 |
| 08/05/2025 | 79.00p | 82.60p | 77.00p | 79.00p | 1030 |
| 07/05/2025 | 79.00p | 79.00p | 75.00p | 79.00p | 28 |
| 06/05/2025 | 79.00p | 82.40p | 79.00p | 79.00p | 538 |
| 02/05/2025 | 79.00p | 80.67p | 79.00p | 79.00p | 7500 |
| 01/05/2025 | 79.00p | 79.00p | 75.00p | 79.00p | 1697 |
| 30/04/2025 | 79.00p | 83.00p | 79.00p | 79.00p | 741 |
| 29/04/2025 | 81.00p | 85.00p | 75.00p | 79.00p | 1281 |
| 28/04/2025 | 76.00p | 84.50p | 75.50p | 75.50p | 18131 |
| 25/04/2025 | 76.00p | 78.00p | 74.50p | 76.00p | 7115 |
| 24/04/2025 | 76.00p | 76.90p | 75.00p | 76.00p | 1002 |
| 23/04/2025 | 76.00p | 76.80p | 75.00p | 76.00p | 652 |
| 22/04/2025 | 76.00p | 77.00p | 75.00p | 76.00p | 2053 |
| 17/04/2025 | 76.00p | 76.98p | 75.64p | 76.00p | 13914 |
| 16/04/2025 | 70.00p | 79.00p | 70.00p | 76.00p | 22699 |
| 15/04/2025 | 62.50p | 75.00p | 59.00p | 70.00p | 10149 |
| 14/04/2025 | 56.00p | 69.50p | 54.00p | 62.50p | 21292 |
| 11/04/2025 | 56.00p | 57.00p | 56.00p | 56.00p | 67 |
| 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 |
*Close Price adjusted for both dividends and splits