Time Finance (TIME) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Time Finance

Date Open High Low Close* Volume
22/11/2024 60.00p 60.28p 58.00p 59.00p 124701
21/11/2024 60.00p 62.00p 59.25p 60.00p 237879
20/11/2024 56.50p 60.69p 56.50p 60.60p 578530
19/11/2024 56.00p 56.87p 55.20p 56.00p 102901
18/11/2024 58.00p 59.00p 55.44p 56.00p 143717
15/11/2024 58.00p 59.00p 57.15p 58.00p 216060
14/11/2024 58.00p 59.00p 57.00p 58.00p 201617
13/11/2024 58.50p 59.00p 57.02p 58.00p 80615
12/11/2024 55.50p 59.30p 55.04p 58.00p 1350592
11/11/2024 57.00p 57.00p 52.00p 52.50p 934942
08/11/2024 58.00p 59.00p 57.00p 57.50p 86206
07/11/2024 58.00p 59.00p 57.20p 58.00p 56191
06/11/2024 59.50p 59.50p 57.10p 58.00p 171528
05/11/2024 60.00p 60.58p 58.25p 59.50p 370691
04/11/2024 58.00p 60.99p 58.00p 60.00p 288490
01/11/2024 58.00p 59.00p 57.44p 58.00p 113651
31/10/2024 58.00p 58.90p 52.00p 58.00p 299242
30/10/2024 53.00p 60.00p 52.00p 58.00p 741382
29/10/2024 53.00p 53.59p 51.00p 53.00p 273053
28/10/2024 57.00p 58.00p 52.00p 53.00p 494719
25/10/2024 57.00p 57.85p 56.59p 57.00p 76115
24/10/2024 56.50p 58.00p 56.20p 57.00p 95007
23/10/2024 55.00p 57.00p 55.00p 57.00p 286664
22/10/2024 58.00p 58.42p 54.55p 55.00p 321224
21/10/2024 58.00p 58.84p 57.42p 58.00p 103162
18/10/2024 60.00p 60.35p 57.10p 58.00p 255706
17/10/2024 60.00p 60.50p 59.00p 60.00p 47240
16/10/2024 59.00p 61.00p 58.72p 60.00p 109966
15/10/2024 59.00p 60.00p 58.72p 59.00p 310574
14/10/2024 58.00p 59.75p 58.00p 59.00p 128676
11/10/2024 58.00p 58.90p 57.00p 58.00p 234455
10/10/2024 60.80p 61.00p 58.00p 58.00p 371993
09/10/2024 60.80p 61.60p 60.02p 60.80p 169423
08/10/2024 63.00p 63.24p 60.40p 60.80p 203355
07/10/2024 59.50p 63.80p 59.00p 63.00p 821005
04/10/2024 59.50p 61.00p 59.10p 59.50p 493269
03/10/2024 59.50p 60.00p 59.00p 59.50p 137571
02/10/2024 60.50p 61.00p 59.22p 59.50p 245664
01/10/2024 57.00p 60.45p 56.65p 60.00p 714441
30/09/2024 57.50p 57.88p 56.25p 57.00p 109839
27/09/2024 56.00p 57.88p 55.92p 57.50p 590747
26/09/2024 54.00p 57.00p 54.00p 55.60p 463734
25/09/2024 58.00p 58.50p 53.25p 54.00p 901412
24/09/2024 52.00p 56.75p 52.00p 56.20p 570557
23/09/2024 52.50p 52.84p 51.56p 52.00p 112518
20/09/2024 52.50p 52.84p 52.33p 52.50p 14753
19/09/2024 52.00p 52.84p 51.28p 52.50p 139008
18/09/2024 52.00p 52.50p 51.26p 52.00p 19177
17/09/2024 52.00p 52.50p 51.25p 52.00p 21941
16/09/2024 52.00p 52.50p 51.25p 52.00p 19967
13/09/2024 52.50p 53.00p 51.10p 52.00p 105841
12/09/2024 52.50p 52.65p 52.00p 52.50p 49946
11/09/2024 53.00p 53.30p 52.05p 52.50p 105719
10/09/2024 50.50p 54.00p 50.50p 53.00p 334928
09/09/2024 50.50p 51.00p 50.00p 50.50p 25102
06/09/2024 50.50p 50.59p 50.00p 50.50p 42318
05/09/2024 50.50p 50.78p 50.00p 50.50p 142423
04/09/2024 53.00p 53.19p 50.10p 50.50p 173726
03/09/2024 53.00p 53.24p 52.16p 53.00p 19828
02/09/2024 54.00p 54.50p 52.13p 53.00p 90598
30/08/2024 54.00p 54.66p 53.50p 54.00p 70976
29/08/2024 54.00p 54.75p 53.50p 54.00p 123132
28/08/2024 53.50p 54.97p 53.50p 54.00p 39066
27/08/2024 53.50p 54.00p 53.04p 53.50p 143652
23/08/2024 52.00p 53.00p 51.00p 52.50p 152455
22/08/2024 52.00p 53.00p 51.71p 52.00p 446840
21/08/2024 52.00p 52.60p 51.71p 52.00p 17499
20/08/2024 52.00p 53.00p 51.00p 52.00p 191996
19/08/2024 51.50p 52.88p 51.30p 51.50p 67133
16/08/2024 51.50p 51.78p 50.25p 51.50p 77400
15/08/2024 51.30p 52.75p 51.30p 51.50p 345892
14/08/2024 51.50p 51.77p 51.00p 51.30p 114756
13/08/2024 50.20p 52.19p 50.20p 51.50p 207303
12/08/2024 47.50p 50.87p 47.50p 50.20p 122246
09/08/2024 47.50p 48.00p 47.00p 47.50p 262731
08/08/2024 49.00p 49.00p 47.00p 47.50p 218767
07/08/2024 49.00p 49.60p 48.30p 49.00p 94832
06/08/2024 49.00p 50.00p 48.30p 49.00p 202251
05/08/2024 52.00p 52.68p 48.00p 49.00p 307110
02/08/2024 52.70p 53.00p 51.12p 52.00p 106377
01/08/2024 52.00p 53.50p 52.00p 52.70p 396164
31/07/2024 52.00p 52.00p 51.55p 52.00p 1575
30/07/2024 51.50p 53.00p 51.35p 52.00p 110088
29/07/2024 51.50p 51.78p 51.32p 51.50p 37075
26/07/2024 51.50p 51.84p 51.20p 51.50p 130640
25/07/2024 51.50p 51.84p 51.20p 51.50p 37557
24/07/2024 52.30p 52.60p 51.16p 51.50p 246131
23/07/2024 52.30p 52.59p 52.04p 52.30p 43250
22/07/2024 52.50p 52.90p 52.00p 52.30p 88563
19/07/2024 54.00p 54.00p 52.22p 52.50p 179580
18/07/2024 50.30p 55.00p 50.27p 54.50p 339564
17/07/2024 50.30p 50.55p 50.22p 50.30p 18739
16/07/2024 50.30p 50.65p 50.11p 50.30p 99432
15/07/2024 50.30p 50.58p 50.01p 50.30p 45937
12/07/2024 50.50p 50.84p 50.00p 50.30p 414241
11/07/2024 51.50p 51.50p 50.18p 50.50p 147560
10/07/2024 50.50p 52.33p 50.04p 51.50p 237232
09/07/2024 50.50p 52.60p 50.00p 50.50p 749893
08/07/2024 47.50p 51.00p 47.50p 50.50p 176783
05/07/2024 48.75p 49.10p 47.13p 47.50p 273320
04/07/2024 45.50p 49.47p 45.45p 48.75p 1351073
03/07/2024 43.25p 45.90p 43.25p 45.50p 390344
02/07/2024 43.00p 43.50p 42.70p 43.00p 124483
01/07/2024 43.25p 43.50p 42.50p 43.00p 40593
28/06/2024 43.75p 44.95p 43.00p 43.25p 405057
27/06/2024 39.50p 44.40p 39.11p 43.75p 1352103
26/06/2024 37.25p 37.90p 37.13p 37.50p 97964
25/06/2024 36.50p 37.45p 36.20p 37.25p 266869
24/06/2024 37.75p 37.75p 35.84p 36.50p 223828
21/06/2024 37.75p 37.94p 37.00p 37.75p 95566
20/06/2024 38.00p 38.04p 37.15p 37.75p 140536
19/06/2024 38.00p 38.50p 37.40p 38.00p 125734
18/06/2024 37.50p 38.80p 37.06p 38.00p 338068
17/06/2024 39.50p 39.75p 36.60p 37.50p 605502
14/06/2024 40.50p 40.60p 38.00p 39.25p 756451
13/06/2024 41.50p 41.50p 40.00p 40.50p 161903
12/06/2024 41.50p 42.00p 41.00p 41.50p 186676
11/06/2024 41.50p 41.64p 41.03p 41.50p 323314
10/06/2024 41.50p 41.75p 41.03p 41.50p 48861
07/06/2024 42.25p 42.25p 41.10p 41.50p 78259
06/06/2024 41.50p 42.77p 41.45p 42.25p 46485
05/06/2024 42.25p 42.25p 41.00p 41.50p 119593
04/06/2024 42.25p 42.77p 41.81p 42.25p 22059
03/06/2024 41.75p 42.99p 41.51p 42.25p 139565
31/05/2024 41.75p 42.50p 41.70p 41.75p 53387
30/05/2024 41.75p 42.25p 41.65p 41.75p 53856
29/05/2024 41.75p 42.50p 41.00p 41.75p 47022
28/05/2024 41.75p 42.35p 41.60p 41.75p 103124
24/05/2024 42.00p 42.00p 41.20p 41.75p 21977
23/05/2024 41.50p 43.00p 41.40p 42.00p 254980
22/05/2024 41.50p 41.75p 41.00p 41.50p 125102
21/05/2024 41.50p 41.50p 41.45p 41.50p 53204
20/05/2024 41.75p 41.75p 41.00p 41.50p 55510
17/05/2024 41.75p 42.40p 41.15p 41.75p 153714
16/05/2024 43.00p 43.00p 41.01p 41.50p 242708
15/05/2024 42.50p 43.00p 42.00p 43.00p 156368
14/05/2024 44.25p 44.50p 42.12p 42.50p 486245
13/05/2024 42.50p 44.90p 42.50p 44.25p 226824
10/05/2024 41.00p 42.95p 39.50p 42.50p 214640
09/05/2024 41.00p 42.00p 40.15p 41.00p 97784
08/05/2024 39.50p 41.45p 39.50p 41.00p 212458
07/05/2024 39.75p 41.00p 39.00p 39.50p 436074
03/05/2024 39.50p 40.97p 39.00p 39.75p 233919
02/05/2024 41.00p 41.20p 39.22p 39.50p 158804
01/05/2024 41.25p 41.40p 40.10p 41.00p 54349
30/04/2024 41.25p 41.48p 40.55p 41.25p 133629
29/04/2024 40.75p 42.00p 40.50p 41.25p 388388
26/04/2024 40.75p 41.22p 40.25p 40.75p 57499
25/04/2024 41.00p 42.00p 40.40p 40.75p 117450
24/04/2024 41.00p 41.75p 40.81p 41.00p 16675
23/04/2024 41.00p 41.77p 40.80p 41.00p 30215
22/04/2024 41.00p 41.90p 40.65p 41.00p 72741
19/04/2024 40.50p 41.00p 39.83p 41.00p 472885
18/04/2024 40.25p 41.00p 39.50p 40.50p 138889
17/04/2024 39.50p 40.90p 38.00p 40.25p 196511
16/04/2024 40.00p 40.13p 39.00p 39.50p 507145
15/04/2024 41.75p 42.30p 39.33p 40.00p 349894
12/04/2024 41.75p 42.48p 39.00p 41.75p 364543
11/04/2024 41.75p 42.50p 41.22p 41.75p 96911
10/04/2024 40.25p 42.50p 40.25p 41.75p 214474
09/04/2024 40.00p 41.00p 39.33p 40.25p 90521
08/04/2024 39.25p 40.75p 39.00p 40.00p 235275
05/04/2024 39.25p 39.50p 39.00p 39.25p 169146
04/04/2024 39.50p 39.65p 39.00p 39.25p 137463
03/04/2024 39.50p 39.90p 39.00p 39.50p 213202
02/04/2024 39.50p 39.89p 38.40p 38.70p 382916
28/03/2024 38.70p 39.89p 38.45p 39.50p 311618
27/03/2024 38.70p 39.00p 38.68p 38.70p 134024
26/03/2024 40.00p 41.00p 38.32p 38.70p 292065
25/03/2024 39.50p 40.60p 39.18p 39.30p 143495
22/03/2024 39.30p 40.00p 39.01p 39.50p 103739
21/03/2024 39.30p 39.54p 39.00p 39.30p 1428672
20/03/2024 37.20p 38.20p 37.20p 39.30p 546448
19/03/2024 37.20p 38.34p 37.02p 38.20p 273201
18/03/2024 37.20p 37.40p 37.00p 37.20p 40430
15/03/2024 37.40p 37.76p 37.02p 37.20p 212718
14/03/2024 37.30p 37.80p 37.30p 37.60p 47747
13/03/2024 38.30p 38.30p 37.00p 37.60p 550699
12/03/2024 38.50p 38.80p 38.00p 38.20p 385858
11/03/2024 38.70p 38.95p 38.00p 38.50p 197521
08/03/2024 39.00p 39.30p 38.66p 38.70p 159245
07/03/2024 40.00p 40.42p 38.41p 39.00p 280027
06/03/2024 39.80p 40.43p 39.05p 39.80p 149482
05/03/2024 39.50p 41.00p 39.22p 39.80p 309629
04/03/2024 37.00p 38.70p 36.80p 38.20p 118996
01/03/2024 36.50p 37.00p 36.00p 37.00p 89003
29/02/2024 37.50p 37.50p 36.00p 36.50p 128459
28/02/2024 38.50p 39.76p 37.10p 37.50p 317605
27/02/2024 40.00p 40.00p 37.60p 38.50p 770819
26/02/2024 42.00p 42.00p 39.13p 40.00p 306994
23/02/2024 42.70p 43.00p 41.10p 42.00p 275008
22/02/2024 41.70p 44.00p 41.62p 42.70p 581154
21/02/2024 38.50p 41.80p 38.50p 41.70p 313675
20/02/2024 37.50p 38.98p 37.32p 38.50p 332474
19/02/2024 37.50p 38.00p 37.05p 37.50p 39377
16/02/2024 38.00p 38.25p 37.11p 37.50p 320991
15/02/2024 37.50p 38.75p 37.00p 38.00p 188022
14/02/2024 37.50p 37.98p 37.31p 37.50p 154299
13/02/2024 37.70p 38.00p 37.47p 37.50p 78973
12/02/2024 37.70p 38.00p 37.46p 37.70p 81364

*Close Price adjusted for both dividends and splits