Tialis Essential IT (TIA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2024 62.50p 65.00p 62.50p 62.50p 6561
07/03/2024 62.50p 63.75p 62.50p 62.50p 439
06/03/2024 62.50p 62.50p 60.00p 62.50p 5000
05/03/2024 62.50p 62.50p 62.00p 62.50p 34
04/03/2024 62.50p 62.50p 60.00p 62.50p 1745
01/03/2024 62.50p 62.50p 60.12p 62.50p 4296
29/02/2024 62.50p 62.50p 62.50p 62.50p 0
28/02/2024 62.50p 62.50p 56.50p 62.50p 440
27/02/2024 62.50p 62.50p 60.00p 62.50p 21
26/02/2024 62.50p 62.50p 62.00p 62.50p 128
23/02/2024 62.50p 62.66p 62.25p 62.50p 2615
22/02/2024 62.50p 62.50p 62.50p 62.50p 0
21/02/2024 62.50p 62.66p 62.50p 62.50p 40
20/02/2024 62.50p 62.50p 62.50p 62.50p 0
19/02/2024 62.50p 62.66p 62.50p 62.50p 1
16/02/2024 62.50p 64.90p 62.50p 62.50p 500
15/02/2024 62.50p 62.66p 62.50p 62.50p 2454
14/02/2024 62.50p 62.66p 62.50p 62.50p 200
13/02/2024 62.50p 62.50p 62.50p 62.50p 0
12/02/2024 62.50p 65.00p 62.50p 62.50p 1
09/02/2024 62.50p 62.66p 62.50p 62.50p 9
08/02/2024 62.50p 62.66p 62.50p 62.50p 1287
07/02/2024 62.50p 62.50p 62.50p 62.50p 0
06/02/2024 62.50p 65.00p 60.00p 62.50p 6034
05/02/2024 62.50p 62.50p 62.12p 62.50p 18
02/02/2024 62.50p 62.50p 62.50p 62.50p 0
01/02/2024 62.50p 62.50p 62.50p 62.50p 0
31/01/2024 62.50p 65.00p 62.12p 62.50p 1850
30/01/2024 62.50p 62.50p 62.50p 62.50p 0
29/01/2024 61.50p 65.00p 61.10p 62.50p 4009
26/01/2024 61.50p 61.50p 61.50p 61.50p 0
25/01/2024 61.50p 62.00p 61.50p 61.50p 40
24/01/2024 61.50p 63.00p 60.00p 61.50p 76
23/01/2024 61.50p 63.00p 60.00p 61.50p 6611
22/01/2024 61.50p 62.00p 60.00p 61.50p 31200
19/01/2024 61.50p 61.50p 55.50p 55.50p 90
18/01/2024 61.50p 62.00p 61.50p 61.50p 20
17/01/2024 61.50p 61.50p 61.50p 61.50p 0
16/01/2024 62.00p 64.00p 60.00p 62.00p 6
15/01/2024 62.00p 62.00p 62.00p 62.00p 13
12/01/2024 62.00p 62.00p 62.00p 62.00p 120
11/01/2024 62.00p 62.00p 62.00p 62.00p 0
10/01/2024 62.00p 62.00p 62.00p 62.00p 0
09/01/2024 62.00p 62.00p 60.00p 62.00p 124
08/01/2024 62.00p 62.00p 62.00p 62.00p 0
05/01/2024 62.00p 62.00p 62.00p 62.00p 0
04/01/2024 62.00p 62.00p 62.00p 62.00p 0
03/01/2024 62.00p 62.00p 62.00p 62.00p 0
02/01/2024 62.00p 62.00p 61.88p 62.00p 30
29/12/2023 62.00p 62.00p 62.00p 62.00p 0
28/12/2023 62.00p 62.00p 60.00p 62.00p 3
27/12/2023 62.00p 62.00p 62.00p 62.00p 0
22/12/2023 62.00p 62.00p 60.00p 62.00p 190
21/12/2023 62.00p 63.70p 62.00p 62.00p 1000
20/12/2023 62.00p 62.00p 60.00p 62.00p 1100
19/12/2023 62.00p 62.00p 61.88p 62.00p 17
18/12/2023 62.00p 62.00p 61.56p 62.00p 233
15/12/2023 62.00p 62.00p 61.56p 62.00p 634
14/12/2023 62.50p 62.50p 60.00p 62.00p 6201
13/12/2023 62.50p 62.50p 62.12p 62.50p 4050
12/12/2023 62.50p 64.00p 62.50p 62.50p 0
11/12/2023 62.50p 64.00p 62.50p 62.50p 0
08/12/2023 62.50p 62.50p 62.10p 62.50p 16
07/12/2023 62.50p 62.50p 60.00p 62.50p 1
06/12/2023 62.50p 64.00p 62.50p 62.50p 0
05/12/2023 62.50p 64.00p 62.50p 62.50p 0
04/12/2023 62.50p 62.50p 61.56p 62.50p 126
01/12/2023 62.50p 65.00p 60.00p 62.50p 1159
30/11/2023 62.50p 64.45p 62.50p 62.50p 3149
29/11/2023 62.50p 64.45p 62.50p 62.50p 1250
28/11/2023 53.00p 65.00p 53.00p 62.50p 13613
27/11/2023 53.00p 58.00p 50.00p 53.00p 1031
24/11/2023 52.50p 52.50p 51.25p 52.50p 0
23/11/2023 52.50p 52.50p 51.25p 52.50p 0
22/11/2023 52.50p 52.50p 51.25p 52.50p 0
21/11/2023 52.50p 55.00p 52.50p 52.50p 10
20/11/2023 52.50p 52.50p 51.25p 52.50p 0
17/11/2023 52.50p 55.00p 52.50p 52.50p 2030
16/11/2023 52.50p 52.50p 52.50p 52.50p 0
15/11/2023 52.50p 55.00p 50.00p 52.50p 1125
14/11/2023 48.50p 55.00p 46.00p 52.50p 2113
13/11/2023 47.50p 54.00p 45.00p 48.50p 10430
10/11/2023 47.50p 47.50p 47.50p 47.50p 0
09/11/2023 47.50p 47.50p 45.00p 47.50p 4470
08/11/2023 47.50p 47.50p 47.50p 47.50p 0
07/11/2023 47.50p 50.00p 47.50p 47.50p 1004
06/11/2023 47.50p 50.00p 46.00p 47.50p 2616
03/11/2023 46.00p 52.00p 45.00p 47.50p 9259
02/11/2023 46.00p 48.40p 46.00p 46.00p 0
01/11/2023 46.00p 46.00p 42.00p 46.00p 5
31/10/2023 46.00p 46.00p 44.50p 46.00p 1058
30/10/2023 46.00p 52.00p 44.50p 46.00p 1510
27/10/2023 46.00p 50.00p 46.00p 46.00p 3800
26/10/2023 46.00p 48.40p 46.00p 46.00p 0
25/10/2023 46.00p 48.40p 46.00p 46.00p 0
24/10/2023 46.00p 46.00p 42.00p 46.00p 153
23/10/2023 46.00p 46.00p 43.63p 46.00p 44
20/10/2023 46.00p 46.00p 42.00p 46.00p 21
19/10/2023 46.00p 48.40p 40.00p 46.00p 0
18/10/2023 46.00p 48.40p 46.00p 46.00p 0
17/10/2023 46.00p 48.40p 46.00p 46.00p 0
16/10/2023 46.00p 49.84p 46.00p 46.00p 14
13/10/2023 46.00p 46.00p 43.60p 46.00p 31
12/10/2023 46.00p 48.40p 46.00p 46.00p 0
11/10/2023 45.00p 50.00p 45.00p 46.00p 800
10/10/2023 45.00p 49.80p 42.50p 45.00p 52
09/10/2023 45.00p 45.56p 44.44p 45.00p 0
06/10/2023 45.00p 45.00p 45.00p 45.00p 0
05/10/2023 45.00p 45.00p 42.50p 45.00p 354
04/10/2023 45.00p 45.00p 45.00p 45.00p 0
03/10/2023 45.00p 50.00p 45.00p 45.00p 1000
02/10/2023 45.00p 50.00p 45.00p 45.00p 1700
29/09/2023 44.00p 48.90p 44.00p 45.00p 1963
28/09/2023 44.00p 44.00p 41.60p 44.00p 0
27/09/2023 44.00p 44.00p 41.60p 44.00p 0
26/09/2023 44.00p 44.00p 41.65p 44.00p 485
25/09/2023 44.00p 44.00p 41.60p 44.00p 0
22/09/2023 44.00p 44.00p 41.50p 44.00p 1105
21/09/2023 44.00p 44.00p 41.50p 44.00p 82
20/09/2023 44.00p 48.00p 40.00p 44.00p 30003
19/09/2023 44.00p 48.00p 44.00p 44.00p 6
18/09/2023 44.00p 44.00p 41.60p 44.00p 0
15/09/2023 44.00p 44.00p 41.60p 44.00p 0
14/09/2023 44.00p 44.00p 41.60p 44.00p 0
13/09/2023 44.00p 44.00p 41.60p 44.00p 0
12/09/2023 44.00p 44.00p 40.13p 44.00p 2
11/09/2023 44.00p 44.00p 40.00p 44.00p 4252
08/09/2023 45.00p 45.00p 42.00p 45.00p 1244
07/09/2023 45.00p 45.90p 42.13p 45.00p 6182
06/09/2023 46.00p 48.00p 41.00p 45.00p 13257
05/09/2023 46.00p 46.80p 46.00p 46.00p 0
04/09/2023 46.00p 50.00p 46.00p 46.00p 30
01/09/2023 46.00p 46.80p 46.00p 46.00p 750
31/08/2023 46.00p 46.80p 46.00p 46.00p 0
30/08/2023 46.00p 46.80p 46.00p 46.00p 1286
29/08/2023 46.00p 50.00p 42.00p 46.00p 660
25/08/2023 46.00p 47.00p 42.12p 46.00p 5992
24/08/2023 46.00p 46.80p 46.00p 46.00p 0
23/08/2023 46.00p 46.80p 46.00p 46.00p 0
22/08/2023 46.00p 46.80p 46.00p 46.00p 0
21/08/2023 46.00p 50.00p 42.12p 46.00p 7
18/08/2023 46.00p 46.80p 46.00p 46.00p 0
17/08/2023 46.00p 46.00p 45.00p 46.00p 10000
16/08/2023 46.50p 50.00p 43.00p 46.00p 1050
15/08/2023 46.50p 47.67p 46.50p 46.50p 0
14/08/2023 46.50p 47.67p 46.50p 46.50p 0
11/08/2023 46.50p 46.50p 43.00p 46.50p 1004
10/08/2023 46.50p 46.50p 43.00p 46.50p 790
09/08/2023 48.50p 48.50p 43.00p 46.50p 19151
08/08/2023 48.50p 48.50p 47.00p 48.50p 5
07/08/2023 45.00p 50.90p 44.00p 48.50p 67734
04/08/2023 43.50p 44.00p 43.50p 43.50p 7245
03/08/2023 43.50p 43.50p 43.50p 43.50p 0
02/08/2023 43.50p 47.00p 42.00p 43.50p 2012
01/08/2023 43.50p 45.80p 42.00p 43.50p 8682
31/07/2023 43.50p 45.00p 43.50p 43.50p 1100
28/07/2023 43.50p 45.00p 43.50p 43.50p 1256
27/07/2023 43.50p 44.25p 43.50p 43.50p 22956
26/07/2023 42.50p 44.75p 41.00p 43.50p 46994
25/07/2023 41.50p 43.00p 39.00p 41.00p 5260
24/07/2023 41.50p 41.50p 41.00p 41.50p 0
21/07/2023 47.00p 47.00p 40.00p 41.50p 14350
20/07/2023 47.00p 47.00p 47.00p 47.00p 0
19/07/2023 47.00p 47.00p 46.00p 47.00p 1
18/07/2023 47.00p 47.00p 47.00p 47.00p 0
17/07/2023 47.00p 47.00p 46.00p 47.00p 113
14/07/2023 47.00p 47.00p 47.00p 47.00p 0
13/07/2023 47.00p 47.00p 46.00p 47.00p 20
12/07/2023 47.00p 47.00p 47.00p 47.00p 0
11/07/2023 47.00p 48.00p 46.00p 47.00p 3022
10/07/2023 47.00p 47.44p 46.00p 47.00p 1500
07/07/2023 48.00p 49.00p 46.00p 47.00p 11639
06/07/2023 48.00p 49.00p 46.00p 48.00p 3328
05/07/2023 48.00p 48.00p 48.00p 48.00p 0
04/07/2023 48.00p 48.00p 48.00p 48.00p 0
03/07/2023 48.00p 49.00p 48.00p 48.00p 1014
30/06/2023 48.00p 49.00p 48.00p 48.00p 1896
29/06/2023 48.00p 48.00p 46.00p 48.00p 166
28/06/2023 48.00p 48.00p 48.00p 48.00p 0
27/06/2023 48.00p 48.00p 48.00p 48.00p 0
26/06/2023 48.00p 48.00p 48.00p 48.00p 0
23/06/2023 48.00p 48.00p 48.00p 48.00p 0
22/06/2023 48.00p 48.00p 48.00p 48.00p 0
21/06/2023 48.00p 48.00p 48.00p 48.00p 0
20/06/2023 48.00p 48.00p 46.00p 48.00p 6
19/06/2023 48.00p 49.00p 46.00p 48.00p 11047
16/06/2023 49.00p 49.00p 48.00p 48.00p 2500
15/06/2023 49.00p 49.00p 44.20p 49.00p 21213
14/06/2023 49.00p 49.00p 49.00p 49.00p 0
13/06/2023 49.00p 49.00p 48.00p 49.00p 20000
12/06/2023 49.00p 49.00p 49.00p 49.00p 0
09/06/2023 49.00p 49.00p 48.00p 49.00p 1025
08/06/2023 49.00p 49.00p 45.00p 49.00p 41041
07/06/2023 49.00p 49.00p 48.00p 49.00p 1037
06/06/2023 49.00p 49.00p 48.00p 49.00p 1002
05/06/2023 49.00p 49.00p 49.00p 49.00p 0
02/06/2023 49.00p 49.00p 49.00p 49.00p 0
01/06/2023 49.00p 49.00p 48.00p 49.00p 3056
31/05/2023 49.00p 49.00p 48.00p 49.00p 2530
30/05/2023 49.00p 49.00p 49.00p 49.00p 0

*Close Price adjusted for both dividends and splits