Time Finance (TIME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
09/02/2024 37.70p 38.00p 37.58p 37.70p 46825
08/02/2024 37.80p 38.35p 37.55p 37.70p 92168
07/02/2024 38.10p 38.37p 37.00p 37.00p 102192
06/02/2024 38.10p 38.59p 37.74p 38.10p 98314
05/02/2024 37.80p 38.50p 37.00p 38.10p 386855
02/02/2024 37.80p 38.58p 37.55p 37.80p 70206
01/02/2024 38.50p 38.50p 37.25p 37.80p 31341
31/01/2024 38.50p 38.50p 38.00p 38.50p 6451
30/01/2024 38.50p 38.50p 38.00p 38.50p 90787
29/01/2024 39.70p 41.00p 38.05p 38.50p 838142
26/01/2024 37.50p 39.85p 37.50p 39.70p 783713
25/01/2024 37.00p 38.19p 36.05p 37.00p 871421
24/01/2024 36.30p 36.55p 35.02p 36.10p 58294
23/01/2024 34.50p 36.75p 34.50p 36.30p 1134302
22/01/2024 33.20p 35.00p 32.55p 35.00p 1292800
19/01/2024 33.20p 33.60p 32.56p 33.20p 168871
18/01/2024 33.20p 33.28p 32.43p 33.20p 682840
17/01/2024 33.20p 33.99p 32.40p 33.20p 137789
16/01/2024 33.50p 33.50p 32.00p 33.20p 147141
15/01/2024 33.50p 33.90p 33.00p 33.50p 2137394
12/01/2024 35.00p 35.00p 33.00p 33.50p 180447
11/01/2024 35.50p 35.50p 34.50p 35.00p 132486
10/01/2024 35.50p 35.95p 35.11p 35.50p 38396
09/01/2024 35.50p 35.50p 35.13p 35.50p 26827
08/01/2024 35.50p 35.80p 35.12p 35.50p 79016
05/01/2024 35.40p 35.80p 35.27p 35.40p 77038
04/01/2024 35.40p 35.80p 35.01p 35.40p 129758
03/01/2024 36.50p 36.50p 35.00p 35.40p 233593
02/01/2024 36.50p 36.55p 36.00p 36.50p 80160
29/12/2023 36.50p 36.60p 36.00p 36.50p 23576
28/12/2023 34.50p 36.70p 34.50p 36.50p 286042
27/12/2023 33.50p 35.00p 33.50p 34.50p 209967
22/12/2023 32.20p 33.99p 32.14p 33.50p 218153
21/12/2023 32.30p 32.60p 31.00p 32.20p 555699
20/12/2023 34.50p 34.99p 31.00p 32.30p 733713
19/12/2023 36.50p 37.54p 34.00p 34.50p 755475
18/12/2023 36.50p 36.90p 36.00p 36.50p 355734
15/12/2023 36.50p 36.75p 36.00p 36.50p 305027
14/12/2023 36.50p 36.80p 36.00p 36.50p 172010
13/12/2023 37.50p 37.65p 36.00p 36.50p 80306
12/12/2023 38.50p 39.00p 37.01p 37.50p 321843
11/12/2023 38.50p 39.80p 38.00p 38.50p 245069
08/12/2023 37.90p 39.00p 37.86p 38.50p 240106
07/12/2023 36.80p 38.80p 36.40p 37.90p 443561
06/12/2023 36.50p 37.80p 35.78p 36.80p 492238
05/12/2023 36.00p 36.70p 35.71p 36.50p 246619
04/12/2023 36.00p 36.70p 35.69p 36.00p 158375
01/12/2023 36.00p 36.80p 35.60p 36.00p 221104
30/11/2023 36.00p 37.00p 35.50p 36.00p 81846
29/11/2023 35.70p 36.40p 35.40p 36.00p 57177
28/11/2023 33.30p 36.80p 33.30p 35.70p 759438
27/11/2023 33.30p 33.47p 33.05p 33.30p 46280
24/11/2023 34.10p 34.10p 33.20p 33.30p 38046
23/11/2023 36.00p 36.30p 33.60p 34.10p 189466
22/11/2023 36.20p 37.00p 35.25p 36.00p 249059
21/11/2023 34.50p 37.00p 34.50p 36.20p 720491
20/11/2023 32.50p 35.75p 32.00p 34.50p 382865
17/11/2023 32.50p 33.00p 32.00p 32.50p 221039
16/11/2023 32.50p 32.74p 32.00p 32.50p 201069
15/11/2023 32.00p 32.70p 31.76p 32.50p 78503
14/11/2023 31.50p 32.75p 31.00p 32.00p 293356
13/11/2023 32.50p 32.60p 31.25p 31.50p 212882
10/11/2023 32.00p 33.90p 32.00p 32.50p 511480
09/11/2023 30.00p 32.00p 30.00p 31.50p 544266
08/11/2023 29.00p 29.00p 28.72p 29.00p 7317
07/11/2023 29.00p 29.85p 29.00p 29.00p 147749
06/11/2023 29.00p 30.00p 28.62p 29.00p 327530
03/11/2023 29.00p 29.88p 29.00p 29.00p 191283
02/11/2023 28.50p 29.40p 28.35p 29.00p 192689
01/11/2023 28.00p 29.00p 28.00p 28.50p 147499
31/10/2023 28.00p 28.48p 27.04p 28.00p 163410
30/10/2023 28.50p 28.70p 27.00p 28.00p 205414
27/10/2023 29.00p 29.00p 28.00p 28.50p 54238
26/10/2023 29.50p 29.58p 28.63p 29.00p 77340
25/10/2023 29.50p 29.73p 29.00p 29.50p 334199
24/10/2023 29.30p 29.88p 29.00p 29.50p 82804
23/10/2023 29.30p 29.56p 29.00p 29.30p 74564
20/10/2023 29.30p 29.79p 28.74p 29.30p 416246
19/10/2023 28.60p 29.50p 28.50p 28.50p 93061
18/10/2023 29.20p 29.20p 28.00p 28.50p 308406
17/10/2023 29.50p 29.70p 28.46p 29.20p 195478
16/10/2023 29.60p 32.00p 29.15p 29.50p 1205263
13/10/2023 28.50p 31.00p 28.50p 29.60p 496494
12/10/2023 28.50p 29.00p 28.30p 28.50p 90931
11/10/2023 28.20p 29.00p 28.20p 28.50p 103311
10/10/2023 27.00p 28.00p 26.72p 28.00p 71546

*Close Price adjusted for both dividends and splits