Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/08/2016 141.00p 141.00p 132.00p 140.50p 80574
22/08/2016 141.00p 141.00p 140.00p 141.00p 2450
19/08/2016 141.00p 141.00p 140.90p 141.00p 1000
18/08/2016 141.00p 141.00p 141.00p 141.00p 0
17/08/2016 141.00p 141.00p 138.00p 141.00p 24501
16/08/2016 140.50p 143.00p 139.50p 141.00p 26234
15/08/2016 139.00p 139.00p 137.00p 139.00p 5202
12/08/2016 138.50p 139.00p 137.00p 139.00p 32
11/08/2016 137.00p 140.00p 136.00p 138.50p 16153
10/08/2016 136.50p 137.00p 136.50p 136.50p 1090
09/08/2016 136.50p 137.00p 136.50p 136.50p 1459
08/08/2016 136.00p 136.50p 135.98p 136.50p 10000
05/08/2016 136.00p 136.00p 135.00p 136.00p 300
04/08/2016 136.00p 136.00p 135.00p 136.00p 6000
03/08/2016 136.00p 136.00p 136.00p 136.00p 0
02/08/2016 136.00p 136.00p 136.00p 136.00p 0
01/08/2016 136.00p 137.00p 135.00p 136.00p 10989
29/07/2016 136.50p 137.00p 135.00p 136.00p 9046
28/07/2016 136.00p 136.00p 135.00p 136.00p 24600
27/07/2016 136.00p 136.50p 135.00p 136.00p 8825
26/07/2016 134.00p 135.50p 134.00p 135.50p 11532
25/07/2016 129.25p 129.90p 129.25p 129.50p 5840
22/07/2016 129.00p 129.00p 128.50p 129.00p 0
21/07/2016 128.50p 128.50p 128.00p 128.50p 5813
20/07/2016 128.50p 128.50p 128.25p 128.50p 0
19/07/2016 128.25p 128.50p 127.50p 128.25p 5968
18/07/2016 127.75p 128.25p 127.75p 128.25p 3898
15/07/2016 127.75p 127.90p 127.25p 127.75p 10218
14/07/2016 127.75p 127.75p 127.75p 127.75p 0
13/07/2016 127.75p 127.94p 127.50p 127.75p 9347
12/07/2016 127.75p 127.75p 127.50p 127.75p 7813
11/07/2016 127.75p 127.75p 127.50p 127.75p 570
08/07/2016 127.50p 127.75p 127.50p 127.75p 100000
07/07/2016 127.50p 127.50p 127.50p 127.50p 0
06/07/2016 127.50p 127.50p 127.00p 127.50p 14286
05/07/2016 127.50p 127.50p 127.00p 127.50p 100
04/07/2016 127.50p 127.50p 126.00p 127.50p 37858
01/07/2016 127.50p 127.75p 127.50p 127.50p 100
30/06/2016 127.50p 127.50p 127.50p 127.50p 0
29/06/2016 126.50p 127.50p 126.00p 127.50p 89667
28/06/2016 127.50p 127.50p 122.00p 126.50p 226276
27/06/2016 131.50p 131.50p 123.00p 127.50p 93167
24/06/2016 139.00p 139.00p 127.00p 131.50p 293437
23/06/2016 144.25p 144.25p 143.00p 144.25p 31346
22/06/2016 144.25p 144.25p 142.00p 144.25p 38423
21/06/2016 144.50p 145.00p 141.00p 144.25p 129960
20/06/2016 144.50p 144.50p 141.00p 144.50p 149837
17/06/2016 141.50p 144.80p 141.35p 144.50p 125591
16/06/2016 141.50p 142.00p 140.00p 141.50p 58365
15/06/2016 139.50p 142.00p 139.00p 141.50p 705789
14/06/2016 159.00p 159.00p 130.00p 139.50p 646419

*Close Price adjusted for both dividends and splits