Time Finance (TIME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/03/2022 22.50p 22.50p 22.00p 22.50p 62643
02/03/2022 22.50p 22.50p 22.04p 22.50p 32329
01/03/2022 22.50p 22.50p 22.03p 22.50p 9236
28/02/2022 23.25p 23.25p 22.00p 22.50p 48670
25/02/2022 23.25p 23.45p 22.22p 23.25p 295161
24/02/2022 24.75p 24.75p 23.00p 23.25p 142644
23/02/2022 25.25p 26.00p 24.52p 25.25p 163508
22/02/2022 25.25p 25.25p 25.20p 25.25p 32
21/02/2022 25.25p 25.25p 24.58p 25.25p 24200
18/02/2022 25.25p 25.25p 24.56p 25.25p 13527
17/02/2022 25.25p 26.00p 25.25p 25.25p 145000
16/02/2022 25.50p 25.50p 24.50p 25.25p 42500
15/02/2022 25.25p 25.25p 25.00p 25.25p 1901
14/02/2022 25.50p 25.65p 25.00p 25.25p 291574
11/02/2022 26.00p 26.00p 25.00p 25.50p 263080
10/02/2022 26.25p 26.25p 25.50p 26.00p 60901
09/02/2022 26.25p 26.40p 25.50p 26.25p 177549
08/02/2022 26.25p 26.90p 25.50p 26.25p 148996
07/02/2022 25.50p 26.48p 25.00p 26.25p 281175
04/02/2022 25.00p 25.75p 24.74p 25.50p 64052
03/02/2022 25.00p 25.25p 24.63p 25.00p 160650
02/02/2022 25.00p 25.80p 24.61p 25.00p 68152
01/02/2022 25.00p 25.32p 24.60p 25.00p 22643
31/01/2022 25.00p 26.00p 24.00p 25.00p 285745
28/01/2022 25.00p 25.88p 24.05p 25.00p 221763
27/01/2022 25.00p 25.00p 24.00p 25.00p 140040
26/01/2022 24.75p 25.75p 24.50p 25.25p 170000
25/01/2022 24.25p 25.98p 24.02p 24.75p 191870
24/01/2022 25.75p 25.75p 24.01p 24.25p 119644
21/01/2022 26.50p 26.90p 25.00p 25.75p 289370
20/01/2022 25.25p 27.00p 25.00p 26.50p 1470188
19/01/2022 25.25p 25.50p 25.00p 25.25p 110276
18/01/2022 25.50p 25.73p 25.00p 25.25p 169333
17/01/2022 26.25p 26.50p 25.00p 25.50p 493354
14/01/2022 27.00p 27.10p 26.00p 26.25p 238102
13/01/2022 27.00p 27.00p 26.70p 27.00p 117462
12/01/2022 26.50p 27.10p 26.00p 27.00p 278594
10/01/2022 25.50p 27.68p 25.50p 27.00p 314780
07/01/2022 23.75p 27.00p 23.50p 25.50p 534716
06/01/2022 23.75p 23.75p 23.50p 23.75p 96780
05/01/2022 23.75p 23.75p 23.50p 23.75p 47510
04/01/2022 23.75p 23.80p 23.50p 23.75p 164430
31/12/2021 23.75p 23.75p 23.50p 23.75p 75265
30/12/2021 23.75p 23.75p 23.50p 23.75p 54863
29/12/2021 23.75p 23.90p 23.75p 23.75p 120500
24/12/2021 23.75p 23.88p 23.75p 23.75p 613
23/12/2021 23.75p 23.90p 23.75p 23.75p 6000
22/12/2021 23.50p 24.00p 23.50p 23.75p 22469
21/12/2021 23.50p 23.70p 23.00p 23.50p 66083
20/12/2021 23.50p 23.50p 23.00p 23.50p 164641
17/12/2021 23.25p 23.50p 22.54p 23.50p 698540
16/12/2021 22.75p 23.25p 22.53p 23.25p 16500
15/12/2021 22.75p 23.20p 22.00p 22.75p 26541
14/12/2021 22.50p 23.13p 22.00p 22.75p 145093
13/12/2021 21.50p 23.40p 21.10p 22.75p 445912
10/12/2021 21.50p 21.50p 21.10p 21.50p 6120
09/12/2021 21.50p 21.50p 21.00p 21.50p 80406
08/12/2021 21.00p 21.50p 20.20p 21.50p 58869
07/12/2021 21.00p 21.20p 20.20p 21.00p 2585
06/12/2021 21.00p 21.00p 20.40p 21.00p 19273
03/12/2021 21.00p 21.00p 20.40p 21.00p 10424
02/12/2021 21.00p 21.90p 20.00p 21.00p 131296
01/12/2021 20.50p 21.00p 20.20p 21.00p 37326
30/11/2021 21.00p 21.00p 20.20p 20.50p 41943
29/11/2021 20.50p 21.00p 20.13p 21.00p 70397
26/11/2021 21.50p 21.50p 20.00p 20.50p 250888
25/11/2021 21.50p 21.50p 21.45p 21.50p 56494
24/11/2021 21.50p 21.50p 21.01p 21.50p 30500
23/11/2021 21.25p 21.50p 21.00p 21.50p 106200
22/11/2021 22.25p 22.25p 20.50p 21.25p 218451
19/11/2021 22.25p 22.30p 22.25p 22.25p 7811
18/11/2021 22.25p 22.34p 22.03p 22.25p 15785
17/11/2021 22.25p 22.34p 22.25p 22.25p 5000
16/11/2021 22.25p 22.25p 22.03p 22.25p 2619
15/11/2021 22.25p 22.37p 22.03p 22.25p 27744
12/11/2021 22.50p 22.50p 22.00p 22.25p 10176
11/11/2021 22.50p 22.50p 22.00p 22.50p 112829
10/11/2021 22.50p 22.78p 22.05p 22.50p 23716
09/11/2021 22.25p 22.50p 22.05p 22.50p 37700
08/11/2021 22.50p 22.66p 22.02p 22.25p 59692
05/11/2021 22.50p 23.00p 22.25p 22.50p 70000
04/11/2021 23.10p 23.10p 22.00p 22.50p 149003
03/11/2021 24.50p 24.50p 22.62p 23.10p 294142
02/11/2021 24.75p 24.90p 24.00p 24.50p 78885
01/11/2021 24.25p 25.00p 24.00p 24.75p 71332
29/10/2021 23.00p 24.50p 23.00p 24.25p 269894
28/10/2021 23.75p 24.00p 22.60p 23.00p 185207
27/10/2021 24.00p 24.00p 23.51p 23.75p 9955
26/10/2021 24.25p 24.40p 24.00p 24.00p 93604
25/10/2021 24.25p 24.25p 24.01p 24.25p 63434
22/10/2021 24.00p 24.50p 23.95p 24.25p 66125
21/10/2021 23.75p 24.25p 23.35p 24.00p 76552
20/10/2021 23.25p 24.00p 23.00p 23.75p 210238
19/10/2021 23.25p 23.34p 23.25p 23.25p 17263
18/10/2021 24.00p 24.00p 23.00p 23.25p 62885
15/10/2021 24.00p 24.00p 23.10p 24.00p 13308
14/10/2021 24.00p 24.00p 23.55p 24.00p 78373
13/10/2021 24.00p 24.00p 24.00p 24.00p 0
12/10/2021 24.25p 24.25p 23.55p 24.00p 64905
11/10/2021 24.25p 24.25p 23.88p 24.25p 29270
08/10/2021 23.25p 24.50p 23.10p 24.25p 238570
07/10/2021 21.75p 23.70p 21.59p 23.25p 329083
06/10/2021 22.25p 22.25p 21.26p 21.75p 347700
05/10/2021 22.75p 22.75p 22.03p 22.25p 126778
04/10/2021 23.75p 23.75p 22.51p 22.75p 96995
01/10/2021 23.75p 23.75p 23.00p 23.75p 23726
30/09/2021 25.00p 25.00p 23.50p 23.75p 173360
29/09/2021 25.00p 25.00p 24.56p 25.00p 361
28/09/2021 25.00p 25.00p 24.50p 25.00p 75200
27/09/2021 24.15p 25.30p 24.02p 25.00p 133420
24/09/2021 23.85p 23.95p 23.84p 23.90p 132173
23/09/2021 23.85p 23.92p 23.71p 23.85p 80126
22/09/2021 24.25p 24.50p 23.52p 23.85p 428041
21/09/2021 25.50p 25.50p 23.50p 24.25p 507876
20/09/2021 25.25p 26.50p 25.15p 25.75p 216493

*Close Price adjusted for both dividends and splits