Time Finance (TIME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
08/07/2022 17.50p 18.15p 17.50p 18.15p 153692
07/07/2022 18.75p 18.75p 17.00p 18.25p 166097
06/07/2022 18.75p 18.75p 18.50p 18.75p 21159
05/07/2022 18.75p 18.75p 18.75p 18.75p 0
04/07/2022 18.75p 18.75p 18.75p 18.75p 0
01/07/2022 18.75p 19.00p 17.00p 18.75p 53554
30/06/2022 18.75p 18.75p 18.75p 18.75p 0
29/06/2022 18.75p 18.75p 18.50p 18.75p 817391
28/06/2022 19.10p 19.10p 18.00p 18.75p 121718
27/06/2022 19.10p 19.10p 19.10p 19.10p 1560
24/06/2022 19.25p 19.33p 19.00p 19.10p 29961
23/06/2022 20.20p 20.20p 19.00p 19.25p 44908
22/06/2022 20.20p 20.20p 20.00p 20.20p 5041
21/06/2022 20.20p 20.20p 20.20p 20.20p 0
20/06/2022 20.20p 20.20p 20.20p 20.20p 0
17/06/2022 20.20p 20.27p 19.50p 20.20p 105423
16/06/2022 20.20p 20.30p 20.00p 20.20p 16429
15/06/2022 20.50p 20.50p 20.00p 20.20p 43198
14/06/2022 20.90p 20.99p 20.00p 20.50p 31110
13/06/2022 21.20p 21.20p 20.60p 20.90p 45213
10/06/2022 21.20p 21.20p 20.60p 21.20p 19556
09/06/2022 21.20p 21.20p 21.00p 21.20p 6172
08/06/2022 21.20p 21.20p 21.20p 21.20p 0
07/06/2022 21.20p 21.20p 21.00p 21.20p 805
06/06/2022 21.20p 21.20p 21.00p 21.20p 42299
01/06/2022 21.20p 21.27p 21.20p 21.20p 18785
31/05/2022 21.20p 21.20p 21.00p 21.20p 31562
27/05/2022 21.30p 21.35p 21.20p 21.20p 932
26/05/2022 21.50p 21.50p 21.16p 21.30p 11000
25/05/2022 21.50p 21.50p 21.50p 21.50p 2
24/05/2022 21.50p 21.50p 21.26p 21.50p 17484
23/05/2022 21.50p 21.50p 21.26p 21.50p 5000
20/05/2022 21.50p 21.75p 21.00p 21.50p 108099
19/05/2022 21.50p 21.50p 21.50p 21.50p 0
18/05/2022 21.50p 21.80p 21.50p 21.50p 20000
17/05/2022 21.50p 21.50p 21.50p 21.50p 0
16/05/2022 21.50p 21.50p 21.15p 21.50p 18196
13/05/2022 21.50p 21.50p 21.16p 21.50p 12552
12/05/2022 22.30p 22.30p 21.10p 21.50p 128868
11/05/2022 22.30p 22.30p 22.00p 22.30p 4550
10/05/2022 22.50p 22.50p 22.00p 22.30p 36000
09/05/2022 23.20p 23.20p 22.00p 22.50p 63023
06/05/2022 23.00p 23.40p 22.98p 23.20p 5427
05/05/2022 23.00p 23.00p 22.13p 23.00p 146271
04/05/2022 23.00p 23.30p 22.31p 23.00p 40821
03/05/2022 23.50p 23.50p 23.00p 23.00p 10242
29/04/2022 23.50p 23.50p 23.33p 23.50p 342
28/04/2022 23.50p 23.50p 23.00p 23.50p 61718
27/04/2022 23.50p 23.50p 23.13p 23.50p 22373
26/04/2022 24.50p 24.50p 22.00p 24.50p 181553
25/04/2022 25.00p 25.04p 23.00p 24.50p 327725
22/04/2022 22.50p 26.00p 22.50p 25.00p 17793444
21/04/2022 21.50p 23.00p 21.50p 22.50p 121308
20/04/2022 21.50p 21.80p 21.41p 21.50p 14742
19/04/2022 21.50p 21.82p 21.40p 21.50p 57861
14/04/2022 21.50p 22.00p 21.50p 21.50p 5000
13/04/2022 21.50p 21.72p 21.50p 21.50p 3000
12/04/2022 21.50p 21.99p 21.50p 21.50p 22626
11/04/2022 21.50p 22.00p 21.20p 21.50p 31014
08/04/2022 21.50p 22.00p 21.20p 21.50p 316898
07/04/2022 21.50p 21.70p 21.17p 21.50p 27344
06/04/2022 21.50p 21.75p 21.16p 21.50p 66049
05/04/2022 21.50p 21.77p 21.10p 21.50p 121401
04/04/2022 21.50p 21.78p 21.10p 21.50p 30750
01/04/2022 21.50p 22.00p 21.15p 21.50p 46649
31/03/2022 22.50p 22.50p 21.12p 21.50p 104462
30/03/2022 22.50p 22.50p 21.50p 22.50p 84423
29/03/2022 22.50p 22.75p 22.00p 22.50p 140009
28/03/2022 23.00p 23.00p 22.08p 22.50p 46632
25/03/2022 23.00p 23.00p 22.50p 23.00p 131334
24/03/2022 23.00p 23.00p 22.96p 23.00p 1263
23/03/2022 22.25p 23.00p 22.21p 23.00p 158425
22/03/2022 21.75p 22.25p 21.75p 22.25p 469052
21/03/2022 21.75p 22.00p 21.75p 21.75p 125105
18/03/2022 21.50p 22.00p 21.13p 21.75p 208767
17/03/2022 21.25p 21.70p 21.12p 21.50p 67905
16/03/2022 21.25p 21.28p 21.10p 21.25p 30986
15/03/2022 21.25p 21.30p 20.67p 21.25p 42510
14/03/2022 21.25p 21.25p 20.50p 21.25p 60005
11/03/2022 21.25p 21.40p 21.25p 21.25p 3242
10/03/2022 21.25p 21.25p 20.89p 21.25p 1218
09/03/2022 21.00p 21.25p 20.75p 21.25p 30810
08/03/2022 20.00p 22.00p 19.10p 21.00p 233039
07/03/2022 20.50p 20.99p 19.00p 20.00p 166497
04/03/2022 22.50p 22.50p 20.00p 20.50p 113074

*Close Price adjusted for both dividends and splits