Time Finance (TIME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/10/2023 27.80p 28.00p 26.60p 27.00p 186111
06/10/2023 28.00p 28.00p 27.24p 27.80p 22709
05/10/2023 28.00p 29.00p 27.01p 28.00p 48641
04/10/2023 28.50p 28.50p 27.00p 28.00p 50522
03/10/2023 28.50p 28.84p 28.15p 28.50p 147913
02/10/2023 28.50p 29.00p 28.00p 28.50p 280097
29/09/2023 28.00p 28.98p 27.65p 28.50p 350480
28/09/2023 27.90p 28.20p 27.36p 28.00p 92925
27/09/2023 28.30p 29.36p 27.26p 27.90p 379859
26/09/2023 28.50p 30.00p 28.00p 28.30p 594067
25/09/2023 28.40p 28.78p 28.00p 28.40p 119161
22/09/2023 28.40p 28.70p 28.12p 28.40p 118642
21/09/2023 28.40p 28.60p 28.00p 28.40p 15010
20/09/2023 28.50p 28.50p 28.00p 28.40p 53768
19/09/2023 27.50p 28.84p 27.40p 28.50p 114206
18/09/2023 27.50p 27.97p 27.30p 27.50p 46851
15/09/2023 27.50p 27.80p 27.23p 27.50p 44554
14/09/2023 27.50p 27.75p 27.10p 27.50p 44061
13/09/2023 28.00p 28.00p 27.20p 27.50p 93730
12/09/2023 26.50p 28.28p 26.50p 28.00p 340718
11/09/2023 25.50p 27.00p 25.11p 26.00p 58388
08/09/2023 26.30p 26.40p 25.00p 25.50p 133386
07/09/2023 26.30p 26.30p 26.00p 26.30p 35326
06/09/2023 26.30p 26.30p 26.09p 26.30p 10000
05/09/2023 26.30p 26.30p 25.00p 26.30p 42173
04/09/2023 26.30p 26.39p 26.00p 26.30p 112602
01/09/2023 26.30p 26.30p 26.01p 26.30p 5625
31/08/2023 27.00p 27.00p 26.00p 26.30p 114877
30/08/2023 27.50p 27.50p 26.99p 27.00p 272039
29/08/2023 27.50p 27.50p 27.00p 27.50p 41219
25/08/2023 27.50p 27.65p 27.00p 27.50p 65879
24/08/2023 27.50p 27.65p 27.15p 27.50p 17851
23/08/2023 26.70p 27.50p 26.70p 27.50p 46954
22/08/2023 27.50p 27.50p 26.70p 26.70p 115607
21/08/2023 27.50p 27.80p 27.00p 27.50p 87101
18/08/2023 26.50p 29.60p 26.00p 27.50p 1367816
17/08/2023 26.50p 26.80p 26.50p 26.50p 0
16/08/2023 26.50p 26.50p 26.06p 26.50p 10000
15/08/2023 26.00p 26.50p 25.20p 26.50p 45081
14/08/2023 26.50p 26.50p 25.00p 26.00p 95687
11/08/2023 26.50p 26.50p 26.00p 26.50p 14286
10/08/2023 25.50p 26.88p 25.50p 26.50p 151250
09/08/2023 24.50p 25.95p 24.50p 25.50p 249674
08/08/2023 25.20p 25.20p 23.00p 24.50p 352948
07/08/2023 25.20p 25.20p 25.00p 25.20p 18473
04/08/2023 25.20p 25.20p 25.00p 25.20p 33901
03/08/2023 25.30p 25.30p 25.01p 25.20p 29822
02/08/2023 25.30p 25.30p 25.00p 25.30p 144
01/08/2023 25.30p 25.38p 25.00p 25.30p 31500
31/07/2023 25.30p 25.40p 25.00p 25.30p 77202
28/07/2023 25.50p 25.50p 24.50p 25.30p 100492
27/07/2023 25.50p 25.60p 25.40p 25.50p 42000
26/07/2023 25.50p 25.50p 25.00p 25.50p 43931
25/07/2023 25.50p 25.55p 25.40p 25.50p 87874
24/07/2023 25.50p 25.80p 25.00p 25.50p 146313
21/07/2023 24.50p 25.50p 24.50p 25.50p 58500
20/07/2023 25.10p 25.32p 24.05p 24.50p 48603
19/07/2023 25.10p 25.10p 25.00p 25.10p 23689
18/07/2023 25.10p 25.10p 25.00p 25.10p 13915
17/07/2023 25.50p 25.50p 24.80p 25.10p 58945
14/07/2023 25.50p 25.85p 25.00p 25.50p 26200
13/07/2023 25.50p 25.50p 25.20p 25.50p 0
12/07/2023 25.50p 25.99p 25.30p 25.50p 62754
11/07/2023 26.20p 26.35p 25.25p 25.50p 88104
10/07/2023 26.50p 26.50p 25.66p 26.20p 117662
07/07/2023 27.00p 27.00p 26.00p 26.50p 34869
06/07/2023 27.50p 27.50p 26.00p 27.00p 150108
05/07/2023 27.50p 27.50p 27.35p 27.50p 64399
04/07/2023 27.50p 27.50p 27.00p 27.50p 25028
03/07/2023 27.50p 27.93p 27.00p 27.50p 19571
30/06/2023 27.50p 27.95p 27.00p 27.50p 93959
29/06/2023 29.00p 29.96p 27.50p 27.50p 865958
28/06/2023 27.00p 27.33p 27.00p 27.00p 0
27/06/2023 25.50p 27.00p 25.50p 27.00p 281505
26/06/2023 26.50p 26.70p 25.00p 25.50p 407716
23/06/2023 26.50p 26.80p 26.50p 26.50p 1800
22/06/2023 27.00p 27.00p 26.00p 26.50p 4900
21/06/2023 27.00p 27.00p 26.80p 27.00p 3726
20/06/2023 27.00p 27.00p 26.00p 27.00p 49544
19/06/2023 27.50p 27.50p 27.00p 27.50p 82200
16/06/2023 27.50p 27.50p 27.50p 27.50p 10000
15/06/2023 27.50p 27.53p 27.00p 27.50p 273004
14/06/2023 27.50p 27.65p 27.00p 27.50p 66837
13/06/2023 27.50p 27.70p 27.10p 27.50p 53508
12/06/2023 27.50p 27.75p 27.25p 27.50p 61180
09/06/2023 27.50p 27.80p 27.43p 27.50p 24334
08/06/2023 27.50p 27.82p 27.21p 27.50p 562963
07/06/2023 27.30p 27.80p 27.00p 27.50p 76602
06/06/2023 27.30p 27.44p 27.01p 27.30p 15000
05/06/2023 27.50p 27.90p 27.02p 27.30p 114417
02/06/2023 26.80p 28.00p 26.80p 27.50p 69796
01/06/2023 28.50p 28.50p 26.00p 26.80p 67598
31/05/2023 28.50p 28.50p 28.00p 28.50p 60823
30/05/2023 29.20p 29.20p 27.50p 28.50p 61750
26/05/2023 29.30p 29.30p 28.52p 29.20p 44916
25/05/2023 29.30p 29.60p 28.80p 29.30p 27533
24/05/2023 29.30p 29.30p 29.00p 29.30p 6416
23/05/2023 29.30p 29.40p 29.00p 29.00p 56500
22/05/2023 29.30p 29.30p 29.00p 29.30p 30000
19/05/2023 29.30p 29.51p 29.00p 29.30p 34755
18/05/2023 29.30p 29.36p 29.30p 29.30p 17029
17/05/2023 29.00p 29.48p 28.00p 29.30p 418019
16/05/2023 28.50p 29.90p 28.40p 29.00p 100898
15/05/2023 28.70p 29.23p 28.00p 28.50p 356831
12/05/2023 28.70p 29.18p 28.28p 28.70p 191767
11/05/2023 27.50p 31.00p 27.50p 28.70p 1177039
10/05/2023 26.20p 27.95p 26.00p 27.50p 320025
09/05/2023 26.20p 26.30p 26.01p 26.20p 55279
05/05/2023 26.20p 26.25p 26.01p 26.20p 41151
04/05/2023 26.30p 26.60p 26.00p 26.20p 208661
03/05/2023 26.50p 27.80p 25.50p 26.30p 867314
02/05/2023 25.50p 25.90p 25.00p 25.50p 240226
28/04/2023 25.30p 25.50p 24.00p 25.50p 213277
27/04/2023 25.50p 25.90p 24.50p 25.30p 159129
26/04/2023 25.50p 25.90p 25.37p 25.50p 35765
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

*Close Price adjusted for both dividends and splits