Time Finance (TIME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
17/09/2021 24.50p 25.85p 24.38p 25.25p 34645
16/09/2021 26.50p 26.50p 24.10p 24.50p 303672
15/09/2021 26.50p 26.50p 26.05p 26.50p 64770
14/09/2021 26.50p 26.50p 26.50p 26.50p 0
13/09/2021 26.50p 26.50p 26.22p 26.50p 29715
10/09/2021 26.50p 26.80p 26.20p 26.50p 9825
09/09/2021 26.50p 26.50p 26.18p 26.50p 29229
08/09/2021 26.50p 26.90p 26.15p 26.50p 11665
07/09/2021 26.50p 26.50p 26.10p 26.50p 1567
06/09/2021 25.50p 26.90p 25.50p 26.50p 110632
03/09/2021 24.75p 25.50p 24.75p 25.50p 63301
02/09/2021 25.00p 25.00p 24.32p 24.75p 31547
01/09/2021 25.00p 25.00p 25.00p 25.00p 0
31/08/2021 25.25p 25.25p 24.32p 25.00p 27539
27/08/2021 24.25p 25.25p 24.25p 25.25p 54980
26/08/2021 24.25p 24.25p 24.25p 24.25p 0
25/08/2021 24.25p 24.40p 24.22p 24.25p 32209
24/08/2021 24.50p 24.50p 24.00p 24.25p 160119
23/08/2021 24.50p 25.03p 24.25p 24.50p 53000
20/08/2021 24.50p 24.50p 24.25p 24.50p 382
19/08/2021 24.75p 24.75p 24.20p 24.50p 5274
18/08/2021 24.50p 24.75p 24.05p 24.75p 47000
17/08/2021 24.50p 24.50p 24.25p 24.50p 52061
16/08/2021 24.50p 24.75p 24.22p 24.50p 49871
13/08/2021 24.75p 24.75p 24.00p 24.50p 113248
12/08/2021 25.00p 25.00p 24.32p 24.75p 62395
11/08/2021 25.00p 25.00p 24.25p 25.00p 217840
10/08/2021 25.00p 25.80p 24.50p 25.00p 65454
09/08/2021 25.00p 25.90p 24.00p 25.00p 18549
06/08/2021 25.25p 25.31p 24.50p 25.00p 24655
05/08/2021 25.25p 25.35p 24.50p 25.25p 15905
04/08/2021 25.25p 25.35p 24.50p 25.25p 3888
03/08/2021 25.25p 25.40p 24.58p 25.25p 41000
02/08/2021 24.50p 25.25p 24.50p 25.25p 24110
30/07/2021 24.50p 24.90p 24.50p 24.50p 525
29/07/2021 24.25p 25.00p 23.81p 24.50p 25594
28/07/2021 24.25p 24.83p 24.25p 24.25p 30485
27/07/2021 24.25p 24.40p 23.80p 24.25p 19082
26/07/2021 24.25p 24.34p 23.76p 24.25p 127390
23/07/2021 24.25p 24.25p 24.25p 24.25p 17500
22/07/2021 24.25p 24.60p 23.58p 24.25p 37442
21/07/2021 24.25p 24.70p 24.00p 24.25p 35451
20/07/2021 24.50p 24.80p 23.50p 24.25p 75586
19/07/2021 25.50p 25.50p 24.00p 24.50p 73433
16/07/2021 25.50p 25.95p 25.00p 25.50p 51047
15/07/2021 26.00p 26.50p 25.02p 25.50p 24906
14/07/2021 26.50p 26.50p 25.25p 26.00p 96446
13/07/2021 26.50p 26.50p 26.00p 26.50p 768
12/07/2021 26.50p 26.50p 26.01p 26.50p 21916
09/07/2021 26.50p 26.50p 26.50p 26.50p 0
08/07/2021 26.50p 26.70p 26.10p 26.50p 2180
07/07/2021 26.50p 26.50p 26.00p 26.50p 58640
06/07/2021 27.00p 27.00p 25.72p 26.50p 31875
05/07/2021 27.50p 27.50p 26.40p 27.00p 9837
02/07/2021 27.50p 27.75p 27.00p 27.50p 37464
01/07/2021 27.50p 27.60p 27.05p 27.50p 5541
30/06/2021 27.50p 27.50p 27.06p 27.50p 19000
29/06/2021 26.75p 27.63p 26.75p 27.50p 86401
28/06/2021 27.00p 27.00p 26.75p 26.75p 5084
25/06/2021 28.00p 28.00p 26.50p 27.00p 202456
24/06/2021 27.00p 28.00p 27.00p 28.00p 126903
23/06/2021 26.50p 27.10p 26.15p 27.00p 110145
22/06/2021 26.75p 27.00p 26.00p 26.50p 26458
21/06/2021 28.50p 28.50p 26.75p 26.75p 70280
18/06/2021 28.75p 28.75p 28.00p 28.50p 13418
17/06/2021 28.75p 29.25p 27.60p 28.75p 124189
16/06/2021 31.00p 31.00p 28.00p 28.75p 349523
15/06/2021 30.50p 30.70p 30.15p 30.50p 5011
14/06/2021 28.75p 31.00p 28.75p 30.50p 126568
11/06/2021 28.50p 29.30p 28.39p 28.75p 41234
10/06/2021 28.50p 29.00p 28.27p 28.50p 33699
09/06/2021 28.25p 28.50p 28.08p 28.25p 88695
08/06/2021 29.25p 29.25p 28.00p 28.25p 107120
07/06/2021 29.25p 29.40p 28.65p 29.25p 36674
04/06/2021 26.50p 29.90p 26.50p 29.25p 330704
03/06/2021 29.00p 29.00p 26.50p 26.50p 251988
02/06/2021 29.25p 29.25p 29.00p 29.00p 5349
01/06/2021 30.25p 30.50p 29.00p 29.50p 75262
28/05/2021 30.25p 30.25p 30.15p 30.25p 22301
27/05/2021 31.00p 31.00p 30.00p 30.25p 206162
26/05/2021 31.65p 31.76p 31.50p 31.65p 56747
25/05/2021 31.75p 31.75p 31.53p 31.65p 3984
24/05/2021 31.75p 31.92p 31.00p 31.75p 78980
21/05/2021 31.50p 31.85p 31.06p 31.75p 20865
20/05/2021 31.50p 31.95p 31.06p 31.50p 101180

*Close Price adjusted for both dividends and splits