Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/05/2018 90.00p 90.00p 83.00p 87.50p 37339
25/05/2018 90.00p 90.00p 88.00p 90.00p 26107
24/05/2018 89.00p 90.00p 88.00p 90.00p 4000
23/05/2018 89.00p 89.00p 88.00p 89.00p 4000
22/05/2018 89.00p 89.00p 88.40p 89.00p 1125
21/05/2018 90.00p 90.00p 88.00p 89.00p 10000
18/05/2018 89.50p 90.00p 87.00p 89.50p 8978
17/05/2018 90.00p 90.00p 89.20p 90.00p 5606
16/05/2018 96.00p 96.00p 1.18p 90.00p 288200
15/05/2018 96.00p 96.00p 95.80p 96.00p 3699
14/05/2018 96.00p 96.00p 95.00p 96.00p 1642
11/05/2018 96.00p 96.00p 95.00p 96.00p 6038
10/05/2018 103.50p 103.50p 95.00p 96.50p 7662
09/05/2018 103.50p 103.50p 102.00p 103.50p 5274
08/05/2018 103.50p 103.50p 102.00p 103.50p 8449
04/05/2018 110.00p 110.00p 102.10p 103.50p 18800
03/05/2018 110.50p 110.50p 108.00p 109.00p 10000
02/05/2018 111.50p 111.50p 110.00p 110.00p 9500
01/05/2018 114.50p 114.50p 110.00p 111.50p 9345
30/04/2018 118.00p 118.00p 114.50p 114.50p 51052
27/04/2018 116.50p 116.50p 116.00p 116.50p 13280
26/04/2018 116.50p 116.50p 116.25p 116.50p 253150
25/04/2018 116.50p 116.50p 116.25p 116.50p 5000
24/04/2018 116.50p 116.50p 116.00p 116.50p 2042
23/04/2018 118.50p 116.50p 116.50p 116.50p 0
20/04/2018 116.50p 116.98p 116.50p 116.50p 423
19/04/2018 118.50p 118.50p 116.00p 116.50p 12498
18/04/2018 120.50p 120.50p 116.50p 116.50p 2000
17/04/2018 120.50p 119.00p 119.00p 119.00p 0
16/04/2018 119.00p 119.00p 117.00p 119.00p 9680
13/04/2018 120.50p 120.50p 118.00p 119.00p 112100
12/04/2018 122.50p 122.50p 117.00p 119.00p 20063
11/04/2018 129.50p 129.50p 122.00p 122.00p 22874
10/04/2018 131.50p 131.50p 129.09p 129.50p 3931
09/04/2018 129.50p 129.50p 129.00p 129.50p 23536
06/04/2018 129.50p 130.00p 129.00p 129.50p 34718
05/04/2018 129.50p 129.50p 129.50p 129.50p 0
04/04/2018 129.50p 129.50p 129.50p 129.50p 0
03/04/2018 131.50p 129.50p 129.50p 129.50p 0
29/03/2018 129.50p 129.50p 129.50p 129.50p 0
28/03/2018 132.00p 132.00p 129.50p 129.50p 2000
27/03/2018 130.50p 130.50p 130.50p 130.50p 0
26/03/2018 132.00p 132.00p 130.00p 130.50p 3841
23/03/2018 132.00p 130.50p 130.50p 130.50p 0
22/03/2018 131.50p 131.50p 130.50p 130.50p 2000
21/03/2018 131.50p 131.50p 131.50p 131.50p 0
20/03/2018 131.50p 131.50p 131.50p 131.50p 0
19/03/2018 132.50p 131.50p 131.50p 131.50p 0
16/03/2018 132.50p 131.50p 131.50p 131.50p 0
15/03/2018 132.00p 131.50p 131.50p 131.50p 0
14/03/2018 132.00p 131.50p 131.50p 131.50p 0
13/03/2018 132.50p 131.50p 131.50p 131.50p 0
12/03/2018 132.00p 131.50p 131.50p 131.50p 0
09/03/2018 132.50p 132.50p 131.50p 131.50p 4500
08/03/2018 133.00p 132.50p 132.50p 132.50p 0
07/03/2018 132.50p 132.50p 132.50p 132.50p 0
06/03/2018 133.00p 132.50p 132.50p 132.50p 0
05/03/2018 132.50p 132.50p 132.50p 132.50p 3333334
02/03/2018 132.00p 132.50p 132.00p 132.50p 0
01/03/2018 133.00p 133.00p 132.00p 132.50p 11884
28/02/2018 133.00p 133.00p 133.00p 133.00p 0
27/02/2018 133.00p 133.00p 133.00p 133.00p 0
26/02/2018 133.00p 133.00p 133.00p 133.00p 0
23/02/2018 133.00p 133.00p 132.00p 133.00p 27
22/02/2018 133.00p 133.00p 133.00p 133.00p 0
21/02/2018 133.00p 133.00p 132.00p 133.00p 448
20/02/2018 133.00p 133.00p 133.00p 133.00p 0
19/02/2018 133.00p 133.00p 132.00p 133.00p 1089
16/02/2018 133.00p 133.00p 133.00p 133.00p 0
15/02/2018 133.00p 133.00p 132.00p 133.00p 292
14/02/2018 133.00p 133.00p 133.00p 133.00p 0
13/02/2018 133.00p 133.00p 133.00p 133.00p 0
12/02/2018 133.00p 133.00p 132.00p 133.00p 104
09/02/2018 133.00p 133.00p 132.00p 133.00p 4539
08/02/2018 133.00p 133.00p 133.00p 133.00p 0
07/02/2018 133.00p 133.00p 132.00p 133.00p 611
06/02/2018 133.00p 133.00p 132.00p 133.00p 3116
05/02/2018 133.00p 133.00p 133.00p 133.00p 0
02/02/2018 133.00p 133.00p 132.00p 133.00p 3827
01/02/2018 133.00p 133.00p 133.00p 133.00p 0
31/01/2018 133.00p 133.00p 133.00p 133.00p 0
30/01/2018 133.00p 133.00p 132.00p 133.00p 8000
29/01/2018 133.00p 133.00p 132.10p 133.00p 513
26/01/2018 133.00p 133.00p 132.50p 133.00p 292
25/01/2018 133.00p 133.00p 132.50p 133.00p 448
24/01/2018 133.00p 133.00p 132.50p 133.00p 2500
23/01/2018 131.00p 131.00p 131.00p 131.00p 0
22/01/2018 131.50p 131.00p 131.00p 131.00p 0
19/01/2018 130.50p 131.00p 130.50p 131.00p 3379
18/01/2018 131.50p 131.50p 129.00p 130.50p 2326
17/01/2018 130.50p 130.50p 130.50p 130.50p 0
16/01/2018 130.50p 130.50p 129.00p 130.50p 670
15/01/2018 131.50p 130.50p 130.50p 130.50p 0
12/01/2018 130.50p 130.50p 129.00p 130.50p 2808
11/01/2018 130.50p 130.50p 129.00p 130.50p 801
10/01/2018 131.00p 131.00p 130.00p 130.50p 1244
09/01/2018 132.00p 132.00p 131.00p 132.00p 0
08/01/2018 131.00p 131.00p 131.00p 131.00p 0
05/01/2018 131.00p 131.00p 131.00p 131.00p 0
04/01/2018 131.00p 131.00p 131.00p 131.00p 0
03/01/2018 132.00p 132.00p 131.00p 131.00p 3041
02/01/2018 131.50p 131.50p 131.00p 131.50p 0
29/12/2017 131.50p 131.50p 131.00p 131.00p 1485
28/12/2017 131.50p 132.50p 131.50p 131.50p 0
27/12/2017 132.50p 132.50p 131.50p 132.50p 0
22/12/2017 131.00p 132.50p 131.50p 131.50p 0
21/12/2017 131.50p 132.50p 131.50p 131.50p 0
20/12/2017 132.50p 132.50p 132.00p 132.50p 0
19/12/2017 132.00p 132.00p 132.00p 132.00p 1582
18/12/2017 134.00p 134.00p 132.00p 132.50p 733
15/12/2017 134.00p 134.00p 133.50p 134.00p 0
14/12/2017 134.50p 134.50p 133.50p 133.50p 0
13/12/2017 134.50p 134.50p 133.00p 134.50p 4801
12/12/2017 134.50p 134.50p 134.00p 134.50p 1485
11/12/2017 134.00p 134.00p 133.50p 134.00p 4064
08/12/2017 133.50p 134.00p 133.50p 133.50p 0
07/12/2017 134.00p 134.00p 134.00p 134.00p 0
06/12/2017 135.00p 135.00p 133.00p 134.00p 2500
05/12/2017 135.50p 135.50p 134.00p 135.00p 3800
04/12/2017 135.00p 135.00p 134.50p 135.00p -15595
01/12/2017 134.50p 135.50p 134.50p 134.50p 0
30/11/2017 135.50p 136.94p 135.50p 135.50p 5733
29/11/2017 134.50p 134.50p 134.50p 134.50p 23628
28/11/2017 137.50p 137.50p 135.00p 136.00p 18040
27/11/2017 137.50p 137.50p 135.00p 136.50p 5000
24/11/2017 137.50p 137.50p 137.50p 137.50p 0
23/11/2017 137.50p 137.50p 137.50p 137.50p 0
22/11/2017 138.50p 138.50p 136.00p 137.50p 5000
21/11/2017 140.00p 140.00p 136.00p 138.50p 15656
20/11/2017 140.00p 140.00p 139.00p 140.00p 6000
17/11/2017 140.00p 142.00p 138.00p 140.00p 16759
16/11/2017 141.50p 141.50p 139.00p 140.00p 12010
15/11/2017 142.50p 142.50p 141.50p 141.50p 6500
14/11/2017 143.00p 143.00p 142.00p 143.00p 11483
13/11/2017 143.00p 143.00p 143.00p 143.00p 0
10/11/2017 143.00p 143.00p 143.00p 143.00p 0
09/11/2017 143.00p 143.00p 143.00p 143.00p 0
08/11/2017 143.00p 143.00p 143.00p 143.00p 0
07/11/2017 143.00p 143.00p 142.00p 143.00p 5280
06/11/2017 143.00p 143.00p 143.00p 143.00p 0
03/11/2017 143.00p 143.00p 142.00p 143.00p 3000
02/11/2017 143.00p 143.00p 142.00p 143.00p 3000
01/11/2017 143.00p 143.00p 142.00p 143.00p 2500
31/10/2017 143.00p 143.00p 143.00p 143.00p 0
30/10/2017 143.00p 143.00p 142.00p 143.00p 1135
27/10/2017 143.00p 143.00p 142.00p 143.00p 1007
26/10/2017 143.00p 143.00p 142.00p 143.00p 5068
25/10/2017 143.00p 143.00p 142.00p 143.00p 2836
24/10/2017 144.50p 145.00p 143.00p 143.00p 8500
23/10/2017 144.50p 144.50p 144.10p 144.50p 30
20/10/2017 144.50p 144.50p 144.00p 144.50p 3946
19/10/2017 144.50p 144.50p 144.10p 144.50p 614
18/10/2017 144.50p 144.50p 144.50p 144.50p 73
17/10/2017 144.50p 144.50p 144.50p 144.50p 0
16/10/2017 144.50p 144.50p 144.10p 144.50p 10355
13/10/2017 144.50p 144.50p 144.50p 144.50p 0
12/10/2017 144.50p 144.50p 144.50p 144.50p 8149
11/10/2017 144.50p 144.50p 144.50p 144.50p 0
10/10/2017 144.50p 144.50p 144.50p 144.50p 2280
09/10/2017 144.50p 144.50p 144.50p 144.50p 0
06/10/2017 144.50p 144.50p 144.50p 144.50p 0
05/10/2017 144.50p 144.50p 144.50p 144.50p 0
04/10/2017 144.50p 144.50p 144.50p 144.50p 726
03/10/2017 144.50p 144.50p 144.50p 144.50p 7440
02/10/2017 144.50p 144.50p 144.00p 144.50p 383
29/09/2017 144.00p 144.00p 144.00p 144.00p 203546
28/09/2017 143.50p 144.00p 143.50p 144.00p 31382
27/09/2017 142.50p 143.50p 142.00p 143.50p 8083
26/09/2017 141.50p 142.00p 141.00p 142.00p 28631
25/09/2017 141.00p 141.00p 141.00p 141.00p 2783
22/09/2017 141.00p 141.00p 141.00p 141.00p 0
21/09/2017 141.00p 141.00p 141.00p 141.00p 0
20/09/2017 141.00p 141.00p 141.00p 141.00p 2750
19/09/2017 141.00p 141.00p 141.00p 141.00p 0
18/09/2017 141.00p 141.00p 141.00p 141.00p 723
15/09/2017 141.00p 141.00p 141.00p 141.00p 0
14/09/2017 141.00p 141.00p 141.00p 141.00p 1665
13/09/2017 141.00p 141.00p 141.00p 141.00p 1086
12/09/2017 141.00p 141.00p 141.00p 141.00p 0
11/09/2017 141.00p 141.00p 141.00p 141.00p 0
08/09/2017 141.00p 141.00p 141.00p 141.00p 3500
07/09/2017 141.00p 141.00p 141.00p 141.00p 55212
06/09/2017 141.00p 141.00p 141.00p 141.00p 0
05/09/2017 141.00p 141.00p 141.00p 141.00p 0
04/09/2017 141.00p 141.00p 141.00p 141.00p 3813
01/09/2017 141.00p 141.00p 141.00p 141.00p 2946
31/08/2017 141.00p 141.00p 141.00p 141.00p 12395
30/08/2017 141.00p 141.00p 141.00p 141.00p 0
29/08/2017 141.00p 141.00p 141.00p 141.00p 0
25/08/2017 141.00p 141.00p 141.00p 141.00p 0
24/08/2017 141.00p 141.00p 141.00p 141.00p 3000
23/08/2017 139.00p 141.00p 141.00p 141.00p 0
22/08/2017 141.00p 141.00p 141.00p 141.00p 0
21/08/2017 141.00p 141.00p 141.00p 141.00p 0
18/08/2017 141.00p 141.00p 141.00p 141.00p 0
17/08/2017 141.00p 141.00p 141.00p 141.00p 0
16/08/2017 141.00p 141.00p 141.00p 141.00p 3750
15/08/2017 141.00p 141.00p 141.00p 141.00p 0
14/08/2017 141.00p 141.00p 141.00p 141.00p 5000
11/08/2017 141.00p 141.00p 141.00p 141.00p 16439

*Close Price adjusted for both dividends and splits