Time Out Group (TMO) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Time Out Group

Date Open High Low Close* Volume
11/03/2019 89.00p 89.00p 85.76p 86.50p 18000
08/03/2019 89.00p 89.90p 88.50p 89.00p 20928
07/03/2019 84.00p 90.00p 84.00p 88.00p 38500
06/03/2019 82.00p 85.92p 82.00p 84.00p 18846
05/03/2019 77.50p 82.00p 77.50p 82.00p 81219
04/03/2019 73.50p 77.50p 73.50p 77.50p 29600
01/03/2019 72.50p 74.00p 72.01p 73.00p 5675
28/02/2019 72.00p 73.94p 71.69p 72.50p 52000
27/02/2019 71.50p 72.00p 71.50p 72.00p 17693
26/02/2019 71.50p 71.50p 71.50p 71.50p 0
25/02/2019 71.50p 71.50p 71.50p 71.50p 0
22/02/2019 71.50p 71.50p 71.50p 71.50p 0
21/02/2019 71.50p 71.50p 70.00p 71.50p 1197
20/02/2019 71.50p 71.64p 71.50p 71.50p 7964
19/02/2019 71.50p 71.69p 70.82p 71.50p 10586
18/02/2019 71.50p 71.50p 71.50p 71.50p 0
15/02/2019 71.50p 71.70p 71.50p 71.50p 2000
14/02/2019 71.50p 71.50p 71.50p 71.50p 0
13/02/2019 71.50p 71.70p 71.50p 71.50p 4000
12/02/2019 71.50p 71.50p 71.50p 71.50p 0
11/02/2019 71.00p 71.50p 70.25p 71.50p 30541
08/02/2019 71.00p 71.00p 70.55p 71.00p 12048
07/02/2019 71.50p 72.00p 70.82p 71.00p 22767
06/02/2019 71.50p 71.50p 71.50p 71.50p 0
05/02/2019 71.00p 71.70p 71.00p 71.50p 2750
04/02/2019 71.00p 71.00p 71.00p 71.00p 0
01/02/2019 71.00p 71.00p 71.00p 71.00p 550000
31/01/2019 70.00p 71.00p 70.00p 71.00p 2248224
30/01/2019 70.00p 71.00p 69.00p 70.00p 4260
29/01/2019 70.50p 70.50p 70.00p 70.00p 0
28/01/2019 70.50p 70.50p 68.62p 70.50p 4210
25/01/2019 70.50p 70.50p 70.50p 70.50p 0
24/01/2019 70.50p 70.50p 70.50p 70.50p 0
23/01/2019 70.50p 70.50p 70.50p 70.50p 0
22/01/2019 70.50p 71.75p 68.55p 70.50p 25000
21/01/2019 69.50p 69.50p 69.00p 69.00p 1035
18/01/2019 69.50p 71.00p 68.30p 69.50p 4276
17/01/2019 69.50p 69.50p 68.15p 69.50p 2500
16/01/2019 69.50p 69.50p 69.50p 69.50p 0
15/01/2019 69.50p 69.50p 69.50p 69.50p 84
14/01/2019 69.50p 70.00p 69.50p 69.50p 2835
11/01/2019 69.50p 69.50p 69.50p 69.50p 0
10/01/2019 69.50p 69.50p 69.50p 69.50p 0
09/01/2019 69.50p 70.00p 69.50p 69.50p 15000
08/01/2019 69.50p 70.00p 69.50p 69.50p 5600
07/01/2019 70.00p 70.00p 69.25p 69.50p 661
04/01/2019 70.00p 70.50p 70.00p 70.00p 0
03/01/2019 71.00p 71.00p 70.50p 70.50p 20000
02/01/2019 71.00p 71.00p 69.55p 71.00p 12048
31/12/2018 71.00p 71.00p 71.00p 71.00p 0
28/12/2018 72.00p 72.00p 70.00p 71.00p 2000
27/12/2018 72.00p 72.00p 71.00p 71.50p 19000
24/12/2018 72.00p 72.00p 71.50p 71.50p 0
21/12/2018 73.50p 73.50p 71.00p 71.50p 8795
20/12/2018 73.50p 74.00p 72.00p 72.00p 0
19/12/2018 73.50p 74.00p 73.50p 74.00p 40000
18/12/2018 73.50p 75.60p 73.50p 74.00p 10000
17/12/2018 73.50p 76.00p 73.50p 74.00p 29
14/12/2018 73.50p 74.00p 73.50p 74.00p 0
13/12/2018 74.00p 75.60p 72.00p 74.00p 17553
12/12/2018 74.00p 74.00p 74.00p 74.00p 0
11/12/2018 74.00p 74.40p 73.20p 74.00p 20381
10/12/2018 74.50p 74.50p 73.20p 74.00p 10000
07/12/2018 75.00p 75.00p 73.00p 74.50p 2596
06/12/2018 77.50p 77.50p 74.20p 75.00p 1477
05/12/2018 75.00p 76.80p 75.00p 75.00p 1829
04/12/2018 75.00p 75.00p 75.00p 75.00p 0
03/12/2018 75.00p 75.00p 75.00p 75.00p 0
30/11/2018 75.00p 75.00p 75.00p 75.00p 0
29/11/2018 75.00p 75.00p 75.00p 75.00p 0
28/11/2018 75.00p 75.00p 73.50p 75.00p 2096
27/11/2018 75.00p 75.00p 74.10p 75.00p 6211
26/11/2018 75.00p 75.00p 75.00p 75.00p 0
23/11/2018 75.00p 75.00p 75.00p 75.00p 0
22/11/2018 75.00p 75.00p 74.00p 75.00p 162
21/11/2018 74.50p 76.90p 74.00p 75.00p 1220
20/11/2018 74.00p 76.00p 74.00p 74.50p 22306
19/11/2018 74.00p 76.00p 74.00p 74.00p 16500
16/11/2018 74.00p 75.00p 74.00p 74.00p 1219
15/11/2018 72.00p 75.00p 72.00p 75.00p 396346
14/11/2018 72.00p 72.90p 72.00p 72.00p 3000
13/11/2018 72.00p 72.00p 72.00p 72.00p 0
12/11/2018 70.50p 72.00p 70.50p 72.00p 35211
09/11/2018 70.50p 70.50p 70.50p 70.50p 0
08/11/2018 71.00p 71.00p 70.00p 70.50p 16761
07/11/2018 71.50p 71.50p 71.50p 71.50p 0
06/11/2018 74.00p 74.00p 71.50p 71.50p 14854
05/11/2018 74.00p 74.00p 74.00p 74.00p 0
02/11/2018 74.00p 74.00p 72.08p 74.00p 5000
01/11/2018 72.00p 73.00p 70.50p 73.00p 5823
31/10/2018 71.00p 72.80p 71.00p 72.00p 6180
30/10/2018 71.00p 71.22p 69.60p 71.00p 2587
29/10/2018 71.50p 71.50p 69.39p 71.00p 355439
26/10/2018 71.50p 71.50p 70.50p 70.50p 7304
25/10/2018 83.00p 83.00p 68.00p 69.50p 194054
24/10/2018 83.00p 83.00p 83.00p 83.00p 0
23/10/2018 83.00p 83.00p 83.00p 83.00p 0
22/10/2018 83.00p 83.00p 81.00p 83.00p 2469
19/10/2018 83.00p 83.00p 83.00p 83.00p 0
18/10/2018 83.00p 83.00p 83.00p 83.00p 0
17/10/2018 83.00p 83.00p 83.00p 83.00p 0
16/10/2018 83.00p 83.00p 83.00p 83.00p 0
15/10/2018 83.00p 83.00p 81.00p 83.00p 1234
12/10/2018 83.00p 83.00p 81.00p 83.00p 10000
11/10/2018 83.00p 83.00p 83.00p 83.00p 0
10/10/2018 83.00p 83.00p 81.00p 83.00p 28826
09/10/2018 83.50p 83.50p 80.00p 83.00p 17000
08/10/2018 83.50p 83.50p 83.00p 83.50p 18060
05/10/2018 83.50p 83.50p 83.00p 83.50p 14000
04/10/2018 83.50p 83.50p 83.50p 83.50p 0
03/10/2018 83.50p 83.50p 83.00p 83.50p 20048
02/10/2018 84.00p 84.00p 83.00p 83.50p 18347
01/10/2018 84.00p 84.00p 83.20p 84.00p 4137
28/09/2018 84.00p 84.20p 83.00p 84.00p 10204
27/09/2018 83.50p 83.50p 83.50p 83.50p 0
26/09/2018 83.50p 83.50p 82.00p 83.50p 10000
25/09/2018 82.00p 82.00p 81.00p 82.00p 310895
24/09/2018 81.50p 81.50p 80.30p 81.50p 6211
21/09/2018 81.50p 81.50p 77.00p 81.50p 14275
20/09/2018 81.50p 81.50p 81.50p 81.50p 0
19/09/2018 81.50p 81.50p 81.00p 81.50p 2500
18/09/2018 81.50p 81.50p 80.00p 81.50p 784
17/09/2018 81.50p 81.50p 81.50p 81.50p 0
14/09/2018 81.50p 81.50p 81.50p 81.50p 0
13/09/2018 81.50p 81.50p 81.50p 81.50p 0
12/09/2018 81.50p 81.50p 81.50p 81.50p 0
11/09/2018 81.50p 81.50p 80.00p 81.50p 4000
10/09/2018 81.50p 81.50p 80.00p 81.50p 803
07/09/2018 81.50p 81.50p 80.00p 81.50p 1631
06/09/2018 81.50p 81.50p 80.00p 81.50p 5000
05/09/2018 81.50p 81.50p 81.50p 81.50p 0
04/09/2018 81.50p 81.50p 81.50p 81.50p 0
03/09/2018 81.50p 81.50p 80.10p 81.50p 5000
31/08/2018 84.50p 84.50p 80.00p 81.50p 25746
30/08/2018 84.50p 84.50p 83.90p 84.50p 6000
29/08/2018 84.50p 84.50p 84.50p 84.50p 25000
28/08/2018 84.50p 84.50p 83.90p 84.50p 1311
24/08/2018 84.50p 84.50p 84.10p 84.50p 1710
23/08/2018 86.25p 84.50p 84.50p 84.50p 0
22/08/2018 86.25p 84.50p 84.50p 84.50p 0
21/08/2018 86.25p 86.25p 80.00p 84.50p 10000
20/08/2018 86.25p 86.25p 84.00p 84.50p 8367
17/08/2018 86.25p 86.25p 84.00p 84.50p 200
16/08/2018 84.50p 84.50p 84.50p 84.50p 0
15/08/2018 84.50p 84.50p 84.50p 84.50p 0
14/08/2018 86.25p 86.25p 81.00p 84.50p 10589
13/08/2018 86.25p 86.25p 84.00p 84.50p 2500
10/08/2018 86.25p 84.50p 84.50p 84.50p 0
09/08/2018 84.50p 84.50p 84.35p 84.50p 24947
08/08/2018 84.50p 84.50p 84.10p 84.50p 13964
07/08/2018 84.50p 84.70p 84.50p 84.50p 1527
06/08/2018 84.50p 84.50p 84.50p 84.50p 0
03/08/2018 84.50p 84.50p 84.50p 84.50p 0
02/08/2018 84.50p 84.50p 84.00p 84.50p 1090
01/08/2018 86.25p 86.25p 84.00p 84.50p 14
31/07/2018 86.25p 86.25p 84.50p 84.50p 2958
30/07/2018 86.75p 86.75p 84.00p 84.50p 5500
27/07/2018 88.00p 88.00p 85.50p 85.50p 10000
26/07/2018 88.00p 88.00p 88.00p 88.00p 0
25/07/2018 88.50p 88.50p 87.00p 88.00p 3000
24/07/2018 90.00p 90.00p 87.06p 88.50p 158197
23/07/2018 90.50p 90.50p 89.00p 90.00p 2000
20/07/2018 90.50p 90.50p 90.50p 90.50p 0
19/07/2018 90.50p 90.50p 90.50p 90.50p 0
18/07/2018 90.50p 90.50p 89.06p 90.50p 1664
17/07/2018 89.00p 90.95p 89.00p 90.50p 10100
16/07/2018 89.00p 89.00p 88.20p 89.00p 42161
13/07/2018 89.00p 89.00p 89.00p 89.00p 1123
12/07/2018 89.00p 89.00p 89.00p 89.00p 0
11/07/2018 89.00p 89.00p 89.00p 89.00p 0
10/07/2018 89.00p 89.30p 89.00p 89.00p 7000
09/07/2018 89.00p 89.00p 88.00p 89.00p 4530
06/07/2018 89.00p 89.00p 89.00p 89.00p 0
05/07/2018 89.50p 89.50p 89.00p 89.00p 12298
04/07/2018 90.50p 90.50p 89.50p 89.50p 1000
03/07/2018 90.50p 90.70p 90.25p 90.50p 7834
02/07/2018 91.00p 91.90p 90.00p 90.50p 16924
29/06/2018 86.00p 91.95p 85.00p 91.50p 80089
28/06/2018 85.50p 85.50p 84.00p 85.00p 852444
27/06/2018 85.50p 85.50p 85.50p 85.50p 0
26/06/2018 86.50p 86.50p 85.50p 85.50p 9000
25/06/2018 86.50p 86.50p 86.00p 86.50p 8440
22/06/2018 86.50p 86.50p 86.50p 86.50p 15000
21/06/2018 86.50p 86.50p 86.50p 86.50p 15200
20/06/2018 86.50p 86.50p 86.50p 86.50p 0
19/06/2018 86.00p 86.50p 86.00p 86.50p 30000
18/06/2018 84.00p 85.00p 84.00p 84.50p 121763
15/06/2018 84.00p 85.00p 84.00p 84.00p 1228
14/06/2018 82.50p 85.00p 82.50p 84.00p 320877
13/06/2018 78.50p 84.75p 78.50p 82.50p 541671
12/06/2018 75.50p 80.00p 73.00p 78.50p 232281
11/06/2018 82.50p 82.50p 70.00p 74.00p 494772
08/06/2018 83.00p 83.96p 80.00p 82.50p 97679
07/06/2018 82.50p 82.50p 80.00p 80.00p 28360
06/06/2018 81.00p 83.96p 80.00p 80.00p 70721
05/06/2018 86.50p 87.25p 75.00p 81.00p 191048
04/06/2018 87.50p 90.00p 85.00p 86.50p 64277
01/06/2018 86.50p 87.00p 85.00p 86.50p 19162
31/05/2018 87.50p 89.75p 85.25p 87.50p 16830
30/05/2018 87.50p 87.50p 85.00p 87.50p 6419

*Close Price adjusted for both dividends and splits