Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/05/2021 59.50p 60.97p 57.00p 59.50p 181759
05/05/2021 59.50p 59.66p 58.00p 58.00p 111806
04/05/2021 60.00p 60.18p 56.00p 59.50p 216136
03/05/2021 57.50p 60.70p 57.05p 60.00p 408096
30/04/2021 57.50p 60.70p 57.05p 60.00p 408096
29/04/2021 54.00p 58.00p 52.05p 57.00p 1745873
28/04/2021 51.50p 54.00p 51.00p 54.00p 183048
27/04/2021 51.50p 52.00p 51.00p 52.00p 348884
26/04/2021 51.50p 52.00p 51.00p 51.50p 488503
23/04/2021 51.00p 52.00p 50.40p 51.50p 125111
22/04/2021 51.00p 51.40p 50.01p 51.00p 135130
21/04/2021 49.50p 52.00p 49.00p 50.00p 332748
20/04/2021 49.00p 54.00p 48.00p 49.50p 247336
19/04/2021 47.50p 50.00p 47.50p 48.00p 251645
16/04/2021 51.50p 51.65p 46.00p 46.00p 128124
15/04/2021 51.75p 52.00p 50.50p 51.50p 55644
14/04/2021 52.75p 52.75p 47.60p 47.60p 35105
13/04/2021 58.00p 59.00p 50.55p 52.75p 134812
12/04/2021 51.00p 60.00p 51.00p 58.00p 379634
09/04/2021 47.00p 52.00p 46.50p 52.00p 724600
08/04/2021 44.50p 47.00p 44.40p 46.40p 3193167
07/04/2021 42.00p 44.60p 41.50p 44.00p 395447
06/04/2021 41.50p 43.00p 41.00p 42.00p 261935
05/04/2021 39.50p 42.00p 38.00p 41.50p 450488
02/04/2021 39.50p 42.00p 38.00p 41.50p 450488
01/04/2021 39.50p 42.00p 38.00p 41.50p 450488
31/03/2021 40.50p 41.70p 38.00p 40.50p 368011
30/03/2021 41.00p 43.00p 37.00p 40.00p 206349
29/03/2021 42.50p 42.70p 41.10p 42.00p 83164
26/03/2021 40.50p 43.20p 40.50p 42.50p 98203
25/03/2021 38.50p 42.00p 38.00p 40.50p 53989
24/03/2021 38.50p 39.97p 38.30p 38.50p 10516
23/03/2021 46.50p 46.50p 36.00p 38.50p 106476
22/03/2021 48.50p 50.00p 45.50p 46.50p 222691
19/03/2021 41.50p 52.00p 41.50p 48.50p 548587
18/03/2021 35.50p 43.80p 35.50p 41.50p 197871
17/03/2021 35.50p 36.00p 35.50p 35.50p 8714
16/03/2021 35.50p 36.00p 35.15p 35.50p 52671
15/03/2021 35.50p 36.00p 35.10p 35.50p 93199
12/03/2021 35.50p 36.00p 35.00p 35.50p 104889
11/03/2021 35.50p 36.00p 34.50p 35.00p 106428
10/03/2021 35.50p 35.95p 35.00p 35.50p 47125
09/03/2021 35.50p 36.00p 35.00p 35.50p 134857
08/03/2021 35.50p 36.40p 35.50p 35.50p 37233
05/03/2021 35.50p 36.00p 35.50p 35.50p 56710
04/03/2021 35.50p 36.00p 35.50p 35.50p 21517
03/03/2021 35.50p 36.00p 35.50p 35.50p 97651
02/03/2021 35.50p 37.20p 35.50p 35.50p 17791
01/03/2021 35.50p 36.40p 35.50p 35.50p 57638
26/02/2021 35.50p 36.00p 35.00p 35.50p 25627
25/02/2021 35.50p 36.00p 35.50p 35.50p 88529
24/02/2021 35.50p 36.00p 35.50p 35.50p 117802
23/02/2021 35.50p 36.00p 35.37p 35.50p 269953
22/02/2021 35.50p 35.97p 35.23p 35.50p 30106
19/02/2021 35.50p 35.50p 35.00p 35.50p 8064
18/02/2021 35.50p 35.90p 35.20p 35.50p 30280
17/02/2021 35.50p 36.00p 35.00p 36.00p 18040
16/02/2021 35.50p 35.50p 35.50p 35.50p 0
15/02/2021 35.50p 36.00p 35.50p 35.50p 68294
12/02/2021 35.50p 35.90p 35.50p 35.50p 925
11/02/2021 35.50p 35.97p 34.00p 35.80p 78692
10/02/2021 35.50p 35.98p 35.11p 35.50p 8594
09/02/2021 35.50p 35.98p 35.50p 35.50p 5881
08/02/2021 35.50p 35.99p 35.10p 35.50p 14599
05/02/2021 35.50p 37.20p 35.50p 35.50p 69218
04/02/2021 35.50p 35.50p 35.00p 35.50p 13366
03/02/2021 36.00p 36.00p 35.00p 35.50p 128994
02/02/2021 35.50p 35.97p 35.10p 35.50p 6506
01/02/2021 35.50p 35.97p 35.00p 35.50p 15843
29/01/2021 35.50p 35.97p 35.00p 35.50p 18424
28/01/2021 35.50p 36.00p 35.00p 35.50p 181180
27/01/2021 35.50p 35.50p 35.00p 35.50p 9043
26/01/2021 35.50p 35.90p 35.50p 35.50p 600
25/01/2021 35.50p 35.50p 35.50p 35.50p 0
22/01/2021 35.50p 35.90p 35.50p 35.50p 13927
21/01/2021 35.50p 35.97p 35.10p 35.50p 8578
20/01/2021 35.50p 35.50p 35.39p 35.50p 11717
19/01/2021 35.50p 35.50p 35.40p 35.50p 1836
18/01/2021 35.50p 35.50p 35.44p 35.50p 2900
15/01/2021 35.50p 35.50p 35.02p 35.50p 12800
14/01/2021 35.50p 35.50p 35.30p 35.50p 1780
13/01/2021 35.50p 35.50p 35.02p 35.50p 12079
12/01/2021 35.50p 35.50p 35.50p 35.50p 94286
11/01/2021 35.50p 36.00p 35.50p 35.50p 11366
08/01/2021 35.50p 36.00p 35.30p 35.50p 6544
07/01/2021 35.50p 36.00p 35.50p 35.50p 1397
06/01/2021 35.50p 35.50p 35.00p 35.50p 50102
05/01/2021 35.50p 36.00p 35.25p 35.50p 21115
04/01/2021 35.50p 36.00p 35.50p 35.50p 185000
31/12/2020 35.50p 35.50p 35.50p 35.50p 0
30/12/2020 35.50p 37.00p 35.50p 36.00p 40968
24/12/2020 35.00p 35.00p 35.00p 35.00p 0
23/12/2020 35.00p 35.70p 34.10p 35.00p 2278
22/12/2020 35.50p 35.50p 35.00p 35.00p 0
21/12/2020 36.50p 36.90p 35.10p 35.50p 8822
18/12/2020 36.50p 36.50p 36.50p 36.50p 0
17/12/2020 36.50p 37.00p 36.35p 36.50p 82351
16/12/2020 36.50p 36.50p 36.30p 36.50p 26500
15/12/2020 36.50p 36.50p 36.50p 36.50p 0
14/12/2020 36.50p 37.00p 36.50p 36.50p 44605
11/12/2020 36.50p 36.50p 36.30p 36.50p 2497
10/12/2020 36.50p 36.50p 36.11p 36.50p 7775
09/12/2020 36.50p 37.00p 36.11p 36.50p 104818
08/12/2020 39.50p 39.50p 33.10p 36.50p 66041
07/12/2020 40.50p 40.97p 39.00p 39.50p 122246
04/12/2020 42.50p 42.60p 40.00p 40.50p 97758
03/12/2020 39.50p 43.00p 39.25p 42.50p 187282
02/12/2020 38.00p 42.00p 38.00p 39.00p 280350
01/12/2020 38.00p 39.50p 36.20p 38.00p 51281
30/11/2020 38.00p 38.00p 36.20p 38.00p 342
27/11/2020 38.00p 38.44p 36.00p 38.00p 42976
26/11/2020 37.00p 38.00p 36.00p 38.00p 34861
25/11/2020 37.00p 37.22p 36.00p 37.00p 4679
24/11/2020 37.00p 37.00p 37.00p 37.00p 0
23/11/2020 37.00p 37.50p 36.00p 37.00p 20906
20/11/2020 37.00p 37.00p 36.70p 37.00p 55000
19/11/2020 37.00p 37.00p 35.00p 37.00p 130566
18/11/2020 37.00p 37.35p 36.05p 37.00p 28553
17/11/2020 37.00p 37.00p 36.05p 37.00p 11555
16/11/2020 37.00p 38.00p 34.00p 37.00p 194019
13/11/2020 37.00p 37.00p 36.00p 37.00p 40517
12/11/2020 37.00p 37.00p 37.00p 37.00p 0
10/11/2020 37.00p 37.00p 34.00p 37.00p 35087
09/11/2020 32.50p 38.00p 32.50p 37.00p 237073
06/11/2020 32.50p 32.50p 32.25p 32.50p 30919
05/11/2020 32.50p 32.50p 32.50p 32.50p 0
04/11/2020 32.50p 32.50p 32.50p 32.50p 25000
03/11/2020 32.50p 32.50p 32.50p 32.50p 0
02/11/2020 32.50p 32.50p 32.00p 32.50p 12776
30/10/2020 33.00p 33.00p 33.00p 33.00p 0
29/10/2020 33.00p 33.00p 33.00p 33.00p 0
28/10/2020 33.00p 33.00p 33.00p 33.00p 0
27/10/2020 33.00p 33.00p 33.00p 33.00p 0
26/10/2020 33.00p 33.00p 33.00p 33.00p 0
23/10/2020 33.00p 33.00p 33.00p 33.00p 0
22/10/2020 33.00p 33.00p 33.00p 33.00p 0
21/10/2020 33.00p 33.00p 33.00p 33.00p 0
20/10/2020 33.00p 33.00p 32.00p 33.00p 3552
19/10/2020 33.00p 33.00p 33.00p 33.00p 0
16/10/2020 33.00p 33.00p 32.00p 33.00p 5469
15/10/2020 33.00p 33.00p 32.00p 33.00p 7023
14/10/2020 33.00p 33.00p 31.00p 33.00p 8715
13/10/2020 33.00p 33.00p 33.00p 33.00p 0
12/10/2020 33.00p 33.00p 31.00p 33.00p 17687
09/10/2020 33.50p 33.50p 32.00p 33.00p 47000
08/10/2020 33.50p 33.50p 32.00p 33.50p 12825
07/10/2020 33.50p 33.50p 33.50p 33.50p 0
06/10/2020 33.50p 33.50p 33.50p 33.50p 0
05/10/2020 33.50p 33.50p 33.00p 33.50p 7500
02/10/2020 34.00p 34.00p 31.06p 33.00p 24687
01/10/2020 34.00p 34.00p 33.40p 34.00p 2481
30/09/2020 34.00p 35.00p 33.00p 34.00p 4079
29/09/2020 36.00p 36.00p 36.00p 36.00p 0
28/09/2020 36.00p 36.35p 35.00p 35.00p 7442
25/09/2020 36.00p 36.00p 35.00p 35.00p 3151
24/09/2020 36.00p 36.00p 33.50p 36.00p 0
23/09/2020 36.00p 36.00p 33.10p 36.00p 7029
22/09/2020 36.00p 36.00p 35.00p 35.40p 4168
21/09/2020 36.00p 36.00p 35.00p 36.00p 3268
18/09/2020 36.50p 36.50p 36.00p 36.00p 2500
17/09/2020 37.00p 37.00p 36.00p 36.50p 2605
16/09/2020 38.50p 38.50p 37.00p 37.00p 10243
15/09/2020 38.50p 38.64p 37.08p 38.50p 1642
14/09/2020 38.50p 38.50p 37.08p 38.50p 877
11/09/2020 38.50p 38.50p 38.50p 38.50p 0
10/09/2020 38.50p 38.50p 38.50p 38.50p 0
09/09/2020 38.50p 38.50p 38.50p 38.50p 0
08/09/2020 38.50p 38.70p 37.08p 38.50p 10459
07/09/2020 38.50p 38.70p 37.06p 38.50p 4533
04/09/2020 38.50p 38.50p 38.50p 38.50p 0
03/09/2020 38.50p 38.50p 37.06p 38.50p 1382
02/09/2020 38.50p 38.50p 38.50p 38.50p 0
01/09/2020 38.50p 38.50p 35.00p 38.50p 29355
28/08/2020 38.50p 38.50p 37.08p 38.50p 7192
27/08/2020 38.50p 38.50p 38.50p 38.50p 0
26/08/2020 38.50p 38.50p 37.18p 38.50p 34
25/08/2020 38.50p 38.50p 37.08p 38.50p 3063
24/08/2020 38.50p 38.50p 37.08p 38.50p 5141
21/08/2020 38.50p 39.60p 38.50p 38.50p 22674
20/08/2020 38.50p 38.50p 37.00p 38.50p 5253
19/08/2020 38.50p 38.50p 37.06p 38.50p 3338
18/08/2020 38.50p 38.50p 37.06p 38.50p 11000
17/08/2020 38.50p 38.50p 37.15p 38.50p 848
14/08/2020 38.50p 38.50p 38.06p 38.50p 46086
13/08/2020 37.50p 40.00p 37.00p 38.50p 250766
12/08/2020 37.50p 37.50p 36.00p 37.50p 25000
11/08/2020 35.00p 37.70p 34.15p 37.50p 42072
10/08/2020 35.00p 35.74p 35.00p 35.00p 2775
07/08/2020 34.50p 35.94p 34.50p 35.00p 42500
06/08/2020 33.50p 34.00p 33.50p 34.00p 0
05/08/2020 35.50p 35.50p 32.00p 33.50p 111721
04/08/2020 35.50p 35.80p 35.50p 35.50p 5000
03/08/2020 35.50p 35.95p 35.50p 35.50p 5685
31/07/2020 35.50p 35.50p 35.50p 35.50p 0
29/07/2020 38.00p 38.00p 32.00p 36.00p 29920
28/07/2020 38.00p 38.00p 38.00p 38.00p 0
27/07/2020 38.00p 40.00p 36.00p 38.00p 143952
24/07/2020 38.50p 38.80p 36.00p 38.00p 5229
23/07/2020 38.50p 38.50p 38.50p 38.50p 0
22/07/2020 39.50p 39.50p 37.00p 38.50p 32292

*Close Price adjusted for both dividends and splits