Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/03/2020 97.50p 97.50p 93.00p 94.50p 10867
28/02/2020 106.50p 106.50p 95.00p 97.50p 25756
27/02/2020 106.50p 106.50p 106.50p 106.50p 0
26/02/2020 113.50p 113.50p 105.00p 106.50p 11264
25/02/2020 113.50p 113.50p 108.69p 113.50p 5081
24/02/2020 113.50p 113.50p 112.06p 113.50p 7343
21/02/2020 113.50p 114.85p 112.65p 113.50p 1738
20/02/2020 113.50p 113.50p 113.50p 113.50p 0
19/02/2020 113.50p 115.00p 113.50p 113.50p 510
18/02/2020 112.50p 114.20p 112.50p 113.50p 4745
17/02/2020 111.50p 113.50p 111.50p 112.50p 2869
14/02/2020 110.50p 112.00p 108.65p 111.50p 2435
13/02/2020 107.50p 110.50p 105.50p 110.50p 19523
12/02/2020 108.00p 109.00p 105.10p 107.50p 39075
11/02/2020 116.50p 116.50p 108.00p 108.00p 26607
10/02/2020 117.00p 118.80p 112.00p 116.50p 15233
07/02/2020 114.00p 114.00p 110.00p 111.00p 33017
06/02/2020 114.00p 115.00p 114.00p 114.00p 87
05/02/2020 114.00p 114.00p 114.00p 114.00p 0
04/02/2020 113.50p 114.00p 113.50p 114.00p 0
03/02/2020 120.00p 120.00p 113.50p 113.50p 156409
31/01/2020 120.00p 120.00p 119.00p 120.00p 1268
30/01/2020 120.50p 120.50p 120.50p 120.50p 0
29/01/2020 121.00p 121.00p 120.00p 120.50p 4500
28/01/2020 121.00p 121.00p 120.20p 121.00p 5000
27/01/2020 124.00p 124.00p 120.00p 121.00p 14525
24/01/2020 124.00p 125.00p 124.00p 124.00p 9510
23/01/2020 124.00p 124.00p 124.00p 124.00p 0
22/01/2020 124.00p 125.00p 124.00p 124.00p 800
21/01/2020 124.00p 125.00p 124.00p 124.00p 390
20/01/2020 124.00p 124.00p 124.00p 124.00p 0
17/01/2020 124.00p 125.00p 124.00p 124.00p 23000
16/01/2020 125.00p 127.00p 120.00p 124.00p 32789
15/01/2020 123.50p 125.00p 122.00p 125.00p 16402
14/01/2020 123.50p 125.00p 123.50p 123.50p 4322
13/01/2020 122.50p 125.00p 122.50p 123.50p 152
10/01/2020 122.50p 130.00p 122.50p 123.50p 24800
09/01/2020 119.50p 132.75p 119.50p 122.50p 16509
08/01/2020 119.50p 119.50p 119.50p 119.50p 0
07/01/2020 119.50p 120.75p 119.50p 119.50p 83
06/01/2020 119.50p 120.75p 119.50p 119.50p 903
03/01/2020 120.50p 120.50p 118.10p 119.50p 10002
02/01/2020 122.50p 122.50p 118.50p 120.50p 15500
01/01/2020 115.00p 125.75p 115.00p 122.50p 35656
31/12/2019 115.00p 125.75p 115.00p 122.50p 35656
30/12/2019 115.00p 119.00p 115.00p 115.00p 2500
27/12/2019 113.50p 117.00p 113.50p 115.00p 2500
26/12/2019 113.50p 114.00p 113.50p 114.00p 0
25/12/2019 113.50p 114.00p 113.50p 114.00p 0
24/12/2019 113.50p 114.00p 113.50p 114.00p 0
23/12/2019 116.00p 116.00p 110.25p 113.50p 31091
20/12/2019 117.50p 117.50p 115.00p 115.50p 2500
19/12/2019 117.50p 117.50p 115.00p 116.50p 4750
18/12/2019 118.00p 118.00p 115.10p 117.50p 10138
17/12/2019 120.50p 120.50p 118.00p 118.00p 4166
16/12/2019 120.50p 120.50p 120.50p 120.50p 0
13/12/2019 120.50p 120.50p 119.25p 120.50p 11950
12/12/2019 122.50p 122.50p 120.00p 120.50p 8000
11/12/2019 122.50p 122.50p 122.25p 122.50p 1000
10/12/2019 122.50p 122.50p 122.50p 122.50p 7500
09/12/2019 123.50p 123.50p 120.00p 122.50p 6697
06/12/2019 124.50p 124.50p 121.00p 123.50p 12026
05/12/2019 123.50p 124.75p 120.00p 124.50p 5374
04/12/2019 126.50p 126.50p 126.50p 126.50p 0
03/12/2019 126.50p 126.50p 125.10p 126.50p 4005
02/12/2019 126.50p 126.50p 125.10p 126.50p 219
29/11/2019 126.50p 126.50p 126.50p 126.50p 0
28/11/2019 126.50p 126.50p 126.50p 126.50p 384
27/11/2019 126.50p 126.75p 125.06p 126.50p 4958
26/11/2019 126.50p 126.50p 126.50p 126.50p 0
25/11/2019 126.50p 127.00p 125.06p 127.00p 24579
22/11/2019 126.50p 127.90p 125.00p 126.50p 23090
21/11/2019 127.50p 129.75p 125.75p 126.50p 7060
20/11/2019 127.50p 127.50p 127.50p 127.50p 0
19/11/2019 127.50p 127.50p 127.50p 127.50p 118205
18/11/2019 127.50p 129.00p 127.50p 127.50p 16000
15/11/2019 127.50p 128.00p 127.50p 127.50p 1434
14/11/2019 127.50p 129.75p 127.50p 127.50p 2305
13/11/2019 127.50p 130.00p 127.00p 127.00p 58640
12/11/2019 121.50p 127.50p 121.50p 127.50p 54376
11/11/2019 119.50p 122.00p 119.07p 121.50p 28000
08/11/2019 119.50p 122.00p 119.50p 119.50p 6375
07/11/2019 119.50p 120.00p 119.30p 120.00p 14325
06/11/2019 119.50p 119.90p 119.50p 119.50p 83
05/11/2019 119.50p 120.00p 119.50p 119.50p 263000
04/11/2019 119.00p 120.00p 119.00p 120.00p 10500
01/11/2019 119.00p 119.00p 119.00p 119.00p 0
31/10/2019 116.50p 119.47p 116.50p 119.00p 24250
30/10/2019 116.50p 116.50p 116.50p 116.50p 0
29/10/2019 116.50p 116.50p 116.00p 116.50p 437
28/10/2019 116.50p 118.00p 116.50p 116.50p 3811
25/10/2019 116.50p 116.50p 116.50p 116.50p 0
24/10/2019 116.00p 117.00p 116.00p 116.50p 7215
23/10/2019 122.00p 122.00p 115.85p 116.00p 168589
22/10/2019 124.00p 124.00p 121.57p 122.00p 10000
21/10/2019 124.00p 124.00p 123.50p 124.00p 10318
18/10/2019 124.00p 124.00p 124.00p 124.00p 0
17/10/2019 124.50p 124.50p 123.64p 124.00p 808
16/10/2019 124.00p 124.00p 124.00p 124.00p 0
15/10/2019 124.00p 124.00p 121.85p 124.00p 392
14/10/2019 124.50p 125.50p 124.50p 124.50p 12000
11/10/2019 125.50p 127.00p 125.50p 125.50p 0
10/10/2019 127.00p 128.20p 125.00p 127.00p 10083
09/10/2019 127.00p 128.20p 127.00p 127.00p 4328
08/10/2019 127.00p 127.00p 126.00p 127.00p 0
07/10/2019 126.50p 129.00p 123.75p 126.00p 14766
04/10/2019 126.50p 128.00p 124.00p 126.50p 3647
03/10/2019 126.50p 126.50p 126.50p 126.50p 0
02/10/2019 126.50p 126.50p 126.50p 126.50p 0
01/10/2019 127.00p 127.00p 124.00p 126.50p 807
30/09/2019 128.00p 128.35p 126.25p 127.00p 2577
27/09/2019 128.00p 128.45p 127.00p 128.00p 17203
26/09/2019 128.00p 128.00p 128.00p 128.00p 0
25/09/2019 128.00p 128.00p 126.00p 128.00p 24234
24/09/2019 128.00p 128.00p 127.90p 128.00p 977
23/09/2019 128.00p 128.00p 127.00p 127.00p 392
20/09/2019 128.00p 128.00p 126.30p 128.00p 1879
19/09/2019 128.00p 128.00p 126.08p 128.00p 4887
18/09/2019 128.00p 128.00p 126.15p 128.00p 1776
17/09/2019 128.00p 128.00p 126.08p 128.00p 9332
16/09/2019 128.00p 128.00p 128.00p 128.00p 7803
13/09/2019 128.00p 128.00p 126.20p 128.00p 74
12/09/2019 128.00p 128.00p 127.00p 128.00p 0
11/09/2019 128.00p 128.15p 127.00p 127.00p 11550
10/09/2019 128.00p 128.87p 128.00p 128.00p 539
09/09/2019 128.00p 128.87p 126.08p 128.00p 15314
06/09/2019 128.00p 128.00p 128.00p 128.00p 37500
05/09/2019 128.00p 128.00p 127.00p 128.00p 4278
04/09/2019 128.00p 128.00p 128.00p 128.00p 0
03/09/2019 128.00p 128.00p 128.00p 128.00p 0
02/09/2019 128.00p 128.00p 128.00p 128.00p 0
30/08/2019 128.00p 128.00p 126.00p 128.00p 0
29/08/2019 127.00p 127.00p 126.00p 126.00p 24999
28/08/2019 123.50p 127.00p 122.15p 126.00p 46623
27/08/2019 123.50p 123.50p 122.75p 123.50p 2500
23/08/2019 123.50p 123.50p 123.50p 123.50p 0
22/08/2019 121.50p 124.25p 121.50p 123.50p 29899
21/08/2019 121.50p 121.50p 121.50p 121.50p 0
20/08/2019 121.50p 121.50p 121.02p 121.50p 750
19/08/2019 122.00p 122.00p 121.04p 121.50p 1250
16/08/2019 122.50p 122.50p 122.00p 122.50p 11250
15/08/2019 122.50p 122.98p 122.00p 122.00p 20283
14/08/2019 123.00p 123.00p 122.00p 122.00p 16493
13/08/2019 123.00p 123.50p 121.60p 123.00p 14839
12/08/2019 125.00p 125.00p 122.00p 123.00p 6705
09/08/2019 125.50p 125.90p 122.00p 125.00p 6175
08/08/2019 128.50p 128.50p 125.00p 125.00p 14000
07/08/2019 131.50p 131.50p 128.00p 128.50p 12000
06/08/2019 131.50p 131.50p 131.00p 131.50p 490
05/08/2019 131.50p 131.50p 131.50p 131.50p 2890
02/08/2019 131.50p 132.00p 130.00p 131.50p 3659
01/08/2019 132.00p 132.00p 131.00p 131.50p 3000
31/07/2019 132.00p 132.00p 131.04p 132.00p 7024
30/07/2019 132.00p 132.00p 132.00p 132.00p 0
29/07/2019 132.00p 132.00p 132.00p 132.00p 0
26/07/2019 133.00p 133.20p 131.20p 132.00p 1637
25/07/2019 132.00p 132.40p 132.00p 132.00p 604
24/07/2019 132.50p 132.50p 131.00p 132.00p 433106
23/07/2019 132.00p 133.15p 129.15p 132.50p 34840
22/07/2019 128.50p 134.40p 128.50p 132.00p 169035
19/07/2019 128.50p 128.70p 128.50p 128.50p 1942
18/07/2019 129.00p 129.00p 128.50p 128.50p 17154
17/07/2019 129.50p 129.50p 129.50p 129.50p 0
16/07/2019 129.50p 129.75p 129.50p 129.50p 5000
15/07/2019 128.50p 130.00p 128.50p 129.50p 759617
12/07/2019 128.50p 128.75p 128.05p 128.50p 2339
11/07/2019 128.50p 128.60p 128.50p 128.50p 1849
10/07/2019 126.50p 129.00p 126.50p 128.50p 122712
09/07/2019 128.00p 128.00p 125.30p 126.50p 135500
08/07/2019 134.50p 134.50p 130.00p 130.00p 22499
05/07/2019 134.00p 134.71p 133.10p 134.50p 42838
04/07/2019 132.00p 136.25p 132.00p 134.00p 487603
03/07/2019 127.50p 133.50p 127.50p 132.00p 252932
02/07/2019 122.50p 129.00p 122.50p 128.00p 52648
01/07/2019 114.00p 128.00p 114.00p 122.00p 5232601
28/06/2019 110.50p 115.00p 110.50p 114.00p 15568
27/06/2019 107.50p 112.00p 107.50p 110.50p 8072
26/06/2019 107.50p 107.50p 107.50p 107.50p 0
25/06/2019 107.50p 108.00p 107.50p 107.50p 500
24/06/2019 105.00p 110.00p 105.00p 107.50p 8663
21/06/2019 105.00p 107.00p 104.75p 105.00p 22979
20/06/2019 105.00p 106.00p 105.00p 105.00p 15484
19/06/2019 105.00p 106.40p 105.00p 105.00p 442671
18/06/2019 104.50p 105.00p 104.50p 104.50p 10000
17/06/2019 104.50p 104.50p 104.00p 104.50p 9414
14/06/2019 106.50p 106.50p 103.00p 104.50p 46409
13/06/2019 106.50p 107.00p 105.10p 106.50p 50000
12/06/2019 106.50p 107.00p 106.50p 106.50p 9325
11/06/2019 102.50p 108.00p 102.06p 106.50p 237961
10/06/2019 95.00p 99.00p 94.50p 99.00p 755436
07/06/2019 89.00p 93.00p 89.00p 93.00p 109545
06/06/2019 89.00p 89.00p 88.00p 89.00p 43434776
05/06/2019 89.00p 89.00p 88.51p 89.00p 3500
04/06/2019 90.00p 90.00p 88.10p 89.00p 5335
03/06/2019 91.00p 91.00p 90.00p 90.00p 2000
31/05/2019 92.00p 92.00p 90.04p 91.00p 15000
30/05/2019 94.00p 94.00p 92.00p 92.00p 2000
29/05/2019 94.00p 94.00p 94.00p 94.00p 0
28/05/2019 94.00p 94.00p 94.00p 94.00p 0
24/05/2019 94.50p 95.50p 94.00p 94.00p 0

*Close Price adjusted for both dividends and splits