Time Finance (TIME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2023 25.50p 25.74p 25.00p 25.50p 42692
24/04/2023 23.50p 26.00p 23.33p 25.50p 324765
21/04/2023 23.50p 23.50p 23.32p 23.50p 48682
20/04/2023 23.50p 23.50p 23.32p 23.50p 24408
19/04/2023 23.50p 23.95p 23.32p 23.50p 10246
18/04/2023 23.30p 23.90p 23.30p 23.50p 10439
17/04/2023 23.30p 23.60p 23.00p 23.30p 79450
14/04/2023 23.30p 23.30p 23.00p 23.30p 64256
13/04/2023 23.30p 23.30p 23.30p 23.30p 4251
12/04/2023 23.30p 23.30p 23.00p 23.30p 28728
11/04/2023 23.30p 23.30p 23.00p 23.30p 45872
06/04/2023 23.30p 23.30p 23.00p 23.30p 10659
05/04/2023 23.30p 23.30p 23.00p 23.30p 10000
04/04/2023 23.30p 23.30p 23.01p 23.30p 11562
03/04/2023 23.30p 23.30p 23.00p 23.30p 2231500
31/03/2023 23.30p 23.30p 23.00p 23.30p 101923
30/03/2023 23.30p 23.30p 23.00p 23.30p 20000
29/03/2023 23.30p 23.45p 23.00p 23.30p 48836
28/03/2023 23.50p 23.50p 23.09p 23.30p 3186
27/03/2023 24.50p 24.50p 23.00p 23.50p 94257
24/03/2023 24.20p 24.50p 24.20p 24.50p 90082
23/03/2023 24.50p 24.50p 24.05p 24.20p 16638
22/03/2023 24.50p 24.59p 24.05p 24.50p 27760
21/03/2023 24.50p 24.60p 24.02p 24.50p 17500
20/03/2023 24.50p 24.70p 24.01p 24.50p 17194
17/03/2023 24.70p 24.90p 24.00p 24.50p 63158
16/03/2023 24.70p 24.70p 24.00p 24.70p 85608
15/03/2023 25.50p 25.50p 24.57p 25.20p 73698
14/03/2023 24.50p 26.00p 24.50p 25.50p 104011
13/03/2023 25.00p 25.75p 24.50p 24.50p 149614
10/03/2023 25.50p 25.67p 24.10p 25.00p 53473
09/03/2023 25.80p 26.09p 25.00p 25.50p 217382
08/03/2023 24.00p 27.00p 24.00p 25.80p 942015
07/03/2023 22.30p 22.44p 22.00p 22.30p 12545
06/03/2023 22.50p 23.00p 22.00p 22.30p 132220
03/03/2023 22.50p 22.75p 22.22p 22.50p 109960
02/03/2023 22.50p 22.50p 22.10p 22.50p 74395
01/03/2023 22.50p 22.50p 22.00p 22.50p 266
28/02/2023 22.50p 22.52p 22.00p 22.50p 33795
27/02/2023 22.50p 22.59p 22.00p 22.50p 1043892
24/02/2023 22.50p 22.50p 22.15p 22.50p 5286
23/02/2023 22.50p 22.50p 22.40p 22.50p 0
22/02/2023 22.50p 22.60p 22.50p 22.50p 22071
21/02/2023 22.50p 22.85p 22.48p 22.50p 37500
20/02/2023 22.30p 23.00p 22.00p 22.50p 66051
17/02/2023 22.30p 22.50p 22.01p 22.30p 28333
16/02/2023 22.30p 22.50p 22.30p 22.30p 54
15/02/2023 22.50p 22.50p 22.01p 22.30p 12000
14/02/2023 22.50p 22.50p 22.39p 22.50p 2217
13/02/2023 22.50p 22.50p 22.00p 22.50p 67848
10/02/2023 23.50p 23.50p 22.00p 22.50p 109711
09/02/2023 24.20p 24.20p 23.00p 23.50p 74444
08/02/2023 24.20p 24.20p 23.60p 24.20p 2885
07/02/2023 24.20p 24.20p 23.40p 24.20p 17870
06/02/2023 24.20p 24.20p 23.66p 24.20p 19024
03/02/2023 24.20p 24.40p 23.66p 24.20p 7934
02/02/2023 24.00p 24.44p 23.63p 24.20p 36877
01/02/2023 25.50p 25.80p 23.60p 24.00p 178348
31/01/2023 23.50p 26.99p 23.50p 25.50p 537582
30/01/2023 22.30p 24.00p 22.06p 23.50p 190202
27/01/2023 22.70p 22.90p 22.00p 22.30p 60614
26/01/2023 21.50p 23.99p 21.00p 22.70p 1786725
25/01/2023 20.30p 20.58p 19.60p 20.50p 184675
24/01/2023 20.30p 20.72p 20.30p 20.30p 0
23/01/2023 20.50p 20.50p 20.00p 20.30p 10000
20/01/2023 20.20p 20.84p 19.91p 20.50p 135675
19/01/2023 19.50p 20.20p 19.33p 20.20p 11800
18/01/2023 19.80p 20.40p 19.50p 19.50p 14530
17/01/2023 19.50p 20.40p 19.13p 19.80p 135752
16/01/2023 19.50p 19.70p 19.00p 19.50p 60966
13/01/2023 20.50p 20.50p 19.20p 19.50p 42098
12/01/2023 20.50p 20.50p 20.00p 20.50p 9479
11/01/2023 20.50p 20.60p 20.50p 20.50p 0
10/01/2023 20.50p 20.50p 20.00p 20.50p 6768
09/01/2023 20.50p 20.50p 20.00p 20.50p 46802
06/01/2023 20.50p 20.50p 20.00p 20.50p 81000
05/01/2023 21.00p 21.00p 20.00p 20.50p 41294
04/01/2023 21.00p 21.00p 20.08p 21.00p 1310
03/01/2023 21.00p 21.05p 20.00p 21.00p 40535
30/12/2022 21.00p 21.10p 20.04p 21.00p 772
29/12/2022 21.00p 21.00p 21.00p 21.00p 0
28/12/2022 21.00p 21.10p 20.00p 21.00p 25140
23/12/2022 20.80p 21.41p 20.80p 21.00p 411
22/12/2022 20.80p 21.58p 20.03p 20.80p 20134
21/12/2022 21.20p 21.60p 20.57p 20.80p 20341
20/12/2022 21.20p 22.00p 20.75p 21.20p 33285
19/12/2022 21.20p 21.80p 20.55p 21.20p 39663
16/12/2022 20.00p 21.90p 20.00p 21.20p 116789
15/12/2022 19.00p 19.00p 18.50p 19.00p 16715
14/12/2022 19.00p 19.00p 18.55p 19.00p 5233
13/12/2022 19.00p 19.00p 19.00p 19.00p 0
12/12/2022 19.00p 19.00p 18.72p 19.00p 1674
09/12/2022 19.00p 19.00p 19.00p 19.00p 0
08/12/2022 19.00p 19.00p 19.00p 19.00p 0
07/12/2022 19.00p 19.50p 18.70p 19.00p 27085
06/12/2022 18.75p 19.00p 18.75p 19.00p 10000
05/12/2022 18.75p 19.35p 18.75p 18.75p 25361
02/12/2022 18.75p 18.75p 18.43p 18.75p 0
01/12/2022 18.75p 18.75p 18.70p 18.75p 3000
30/11/2022 19.10p 19.35p 18.71p 18.75p 68811
29/11/2022 18.85p 19.10p 18.85p 19.10p 23185
28/11/2022 18.75p 19.00p 18.66p 18.85p 62755
25/11/2022 18.75p 18.90p 18.75p 18.75p 2700
24/11/2022 18.75p 18.75p 18.56p 18.75p 51628
23/11/2022 18.50p 19.00p 18.50p 18.75p 18234
22/11/2022 17.75p 18.50p 17.64p 18.50p 91669
21/11/2022 17.75p 17.75p 17.64p 17.75p 4045
18/11/2022 17.75p 18.00p 17.75p 17.75p 51650
17/11/2022 17.75p 17.75p 17.60p 17.75p 9349
16/11/2022 17.75p 18.00p 17.75p 17.75p 13011
15/11/2022 17.75p 17.80p 17.55p 17.75p 44585
14/11/2022 16.75p 17.90p 16.75p 17.75p 53243
11/11/2022 16.25p 16.50p 16.02p 16.25p 55300
10/11/2022 16.25p 16.50p 16.10p 16.25p 158717
09/11/2022 16.25p 16.37p 16.10p 16.25p 82018
08/11/2022 16.25p 16.37p 16.25p 16.25p 7267
07/11/2022 16.25p 16.25p 16.23p 16.25p 25000
04/11/2022 16.25p 16.50p 16.25p 16.25p 18500
03/11/2022 16.25p 16.40p 16.10p 16.25p 31042
02/11/2022 16.25p 16.40p 16.10p 16.25p 48176
01/11/2022 16.25p 16.30p 16.25p 16.25p 15000
31/10/2022 16.25p 16.40p 16.10p 16.25p 21000
28/10/2022 16.25p 16.40p 15.62p 16.25p 102000
27/10/2022 16.25p 16.49p 16.17p 16.25p 73643
26/10/2022 16.25p 16.25p 16.16p 16.25p 52828
25/10/2022 16.25p 16.25p 16.18p 16.25p 20000
24/10/2022 16.50p 16.50p 16.00p 16.25p 64100
21/10/2022 16.50p 16.50p 16.22p 16.50p 41373
20/10/2022 16.25p 16.50p 16.20p 16.50p 65423
19/10/2022 16.25p 16.49p 16.25p 16.25p 2823
18/10/2022 16.25p 16.28p 16.25p 16.25p 250000
17/10/2022 16.50p 16.50p 16.01p 16.25p 71153
14/10/2022 15.50p 16.70p 15.50p 16.50p 323532
13/10/2022 15.50p 15.50p 15.10p 15.50p 39871
12/10/2022 15.25p 15.50p 15.20p 15.50p 31000
11/10/2022 15.25p 15.25p 15.01p 15.25p 4385
10/10/2022 15.25p 15.25p 15.00p 15.25p 10012
07/10/2022 15.50p 15.60p 15.01p 15.25p 68102
06/10/2022 15.50p 15.50p 15.05p 15.50p 49124
05/10/2022 16.25p 16.25p 15.00p 15.50p 144563
04/10/2022 16.75p 16.75p 16.00p 16.25p 162892
03/10/2022 16.75p 16.75p 16.75p 16.75p 0
30/09/2022 16.75p 16.75p 16.50p 16.75p 422
29/09/2022 16.75p 16.80p 16.50p 16.75p 49426
28/09/2022 17.10p 17.10p 16.51p 16.75p 56000
27/09/2022 17.10p 17.13p 17.10p 17.10p 6000
26/09/2022 17.10p 17.14p 17.00p 17.10p 5949
23/09/2022 17.20p 17.20p 17.00p 17.10p 68547
22/09/2022 16.75p 17.22p 16.50p 17.20p 114085
21/09/2022 16.75p 16.75p 16.57p 16.75p 72598
20/09/2022 16.75p 16.75p 16.73p 16.75p 34
16/09/2022 16.75p 16.75p 16.70p 16.75p 11904
15/09/2022 16.75p 16.75p 16.50p 16.75p 40011
14/09/2022 16.75p 16.75p 16.60p 16.75p 36982
13/09/2022 16.75p 16.75p 16.00p 16.75p 90864
12/09/2022 16.75p 16.75p 16.50p 16.75p 500
09/09/2022 16.75p 16.75p 16.50p 16.75p 71449
08/09/2022 16.60p 16.75p 16.50p 16.75p 76519
07/09/2022 17.00p 17.00p 16.00p 16.60p 145000
06/09/2022 16.75p 17.02p 16.75p 17.00p 2961
05/09/2022 16.75p 16.75p 16.50p 16.75p 34944
02/09/2022 16.75p 16.75p 16.55p 16.75p 300
01/09/2022 16.75p 16.80p 16.50p 16.75p 16459
31/08/2022 16.75p 16.88p 16.56p 16.75p 22689
30/08/2022 17.00p 17.00p 16.56p 16.75p 25455
26/08/2022 17.00p 17.00p 16.56p 17.00p 3300
25/08/2022 17.00p 17.00p 17.00p 17.00p 0
24/08/2022 17.25p 17.25p 16.55p 17.00p 67604
23/08/2022 17.75p 17.75p 17.14p 17.25p 50874
22/08/2022 17.85p 18.00p 17.61p 17.75p 37100
19/08/2022 18.25p 18.40p 17.85p 17.85p 53218
18/08/2022 18.75p 18.75p 18.00p 18.25p 72118
17/08/2022 18.75p 18.75p 18.02p 18.75p 34109
16/08/2022 18.75p 18.90p 18.50p 18.75p 26605
15/08/2022 18.75p 18.75p 18.51p 18.75p 3953
12/08/2022 19.00p 19.00p 18.75p 18.75p 26420
11/08/2022 18.75p 18.98p 18.75p 18.75p 15336
10/08/2022 19.50p 19.50p 18.50p 18.75p 94830
09/08/2022 19.50p 19.50p 19.00p 19.50p 7664
08/08/2022 19.50p 19.50p 18.80p 19.50p 156500
05/08/2022 19.50p 19.50p 19.00p 19.50p 14159
04/08/2022 19.50p 19.50p 19.00p 19.50p 32736
03/08/2022 19.50p 19.50p 19.01p 19.50p 29919
02/08/2022 19.50p 19.50p 19.02p 19.50p 15098
01/08/2022 19.50p 19.60p 19.00p 19.50p 39646
29/07/2022 19.50p 19.65p 19.29p 19.50p 21682
28/07/2022 19.25p 19.50p 19.00p 19.50p 32112
27/07/2022 19.50p 19.77p 19.00p 19.25p 54009
26/07/2022 18.75p 19.50p 18.73p 19.50p 75448
25/07/2022 19.50p 19.50p 18.56p 18.75p 151948
22/07/2022 19.50p 19.50p 19.40p 19.50p 27576
21/07/2022 19.50p 19.50p 19.40p 19.50p 42
20/07/2022 19.50p 19.50p 19.50p 19.50p 10000
19/07/2022 19.50p 19.70p 19.11p 19.50p 35728
18/07/2022 19.50p 19.80p 18.50p 19.50p 164231
15/07/2022 18.25p 18.25p 18.00p 18.25p 8379
14/07/2022 18.15p 18.40p 17.81p 18.25p 73902
13/07/2022 18.15p 18.22p 17.81p 18.15p 27435
12/07/2022 18.15p 18.15p 18.15p 18.15p 0
11/07/2022 18.15p 18.15p 17.81p 18.15p 8324

*Close Price adjusted for both dividends and splits