Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits