Tinybuild Inc. (DI) (TBLD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tinybuild Inc. (DI)

Date Open High Low Close* Volume
05/07/2022 122.50p 122.50p 120.00p 120.00p 138764
04/07/2022 124.00p 124.00p 118.50p 120.00p 3583
01/07/2022 125.00p 125.00p 118.00p 120.00p 1236562
30/06/2022 126.50p 126.50p 120.00p 120.00p 25499
29/06/2022 126.50p 126.50p 123.00p 126.50p 4487
28/06/2022 127.50p 128.50p 121.50p 126.50p 14990
27/06/2022 121.50p 127.50p 121.50p 127.50p 29768
24/06/2022 120.00p 121.00p 115.00p 121.00p 940581
23/06/2022 121.00p 123.00p 115.00p 116.00p 295351
22/06/2022 134.50p 134.50p 120.00p 122.50p 42200
21/06/2022 136.00p 136.00p 134.50p 134.50p 2312
20/06/2022 137.50p 137.50p 135.00p 136.00p 6184
17/06/2022 137.50p 137.50p 135.00p 137.50p 500
16/06/2022 137.50p 137.50p 137.50p 137.50p 0
15/06/2022 139.50p 139.50p 137.00p 137.50p 3500
14/06/2022 142.00p 142.00p 136.00p 139.50p 1334426
13/06/2022 157.00p 157.00p 142.00p 142.00p 39432
10/06/2022 165.00p 165.00p 152.60p 157.00p 133362
09/06/2022 171.00p 171.00p 165.00p 167.50p 15083
08/06/2022 172.00p 172.00p 172.00p 172.00p 15000
07/06/2022 172.00p 172.00p 171.75p 172.00p 6760
06/06/2022 172.00p 172.00p 170.00p 172.00p 2410
03/06/2022 172.00p 172.00p 170.00p 172.00p 5039
02/06/2022 172.00p 172.00p 170.00p 172.00p 5039
01/06/2022 172.00p 172.00p 170.00p 172.00p 5039
31/05/2022 172.00p 172.00p 172.00p 172.00p 0
30/05/2022 172.00p 172.00p 170.30p 172.00p 11045
27/05/2022 172.00p 172.00p 170.00p 172.00p 123558
26/05/2022 171.00p 173.40p 170.00p 172.00p 2000
25/05/2022 177.50p 177.50p 170.00p 171.00p 5042
24/05/2022 177.50p 178.65p 175.00p 177.50p 1500
23/05/2022 177.50p 177.50p 175.00p 177.50p 1000
20/05/2022 177.50p 178.50p 177.50p 177.50p 10810
19/05/2022 177.50p 177.70p 175.00p 177.50p 3288
18/05/2022 177.50p 178.75p 175.00p 177.50p 4116
17/05/2022 177.50p 177.50p 176.00p 177.50p 500
16/05/2022 177.50p 177.50p 177.50p 177.50p 0
13/05/2022 177.50p 179.75p 175.00p 177.50p 12676
12/05/2022 182.50p 182.50p 176.00p 179.00p 300
11/05/2022 182.50p 182.50p 182.30p 182.50p 2070
10/05/2022 182.50p 182.50p 182.50p 182.50p 0
09/05/2022 182.50p 182.50p 180.00p 182.50p 46963
06/05/2022 182.50p 184.75p 180.25p 182.50p 8823
05/05/2022 182.50p 182.50p 180.00p 182.50p 21930
04/05/2022 182.50p 183.20p 182.50p 182.50p 1950
03/05/2022 182.50p 183.20p 182.50p 182.50p 9923
02/05/2022 183.00p 183.50p 182.00p 182.50p 5748
29/04/2022 183.00p 183.50p 182.00p 182.50p 5748
28/04/2022 183.00p 185.00p 180.00p 183.00p 10820
27/04/2022 183.00p 184.50p 177.00p 183.00p 3527436
26/04/2022 184.00p 184.50p 178.00p 183.00p 19450
25/04/2022 191.00p 191.00p 180.00p 184.00p 70940
22/04/2022 191.00p 191.00p 188.30p 191.00p 510
21/04/2022 191.00p 191.00p 190.40p 191.00p 2500
20/04/2022 191.00p 191.00p 191.00p 191.00p 0
19/04/2022 191.00p 191.00p 188.25p 191.00p 11957
18/04/2022 191.00p 191.00p 188.30p 191.00p 90002
15/04/2022 191.00p 191.00p 188.30p 191.00p 90002
14/04/2022 191.00p 191.00p 188.30p 191.00p 90002
13/04/2022 191.00p 191.00p 190.60p 191.00p 18963
12/04/2022 191.00p 191.00p 190.60p 191.00p 41380
11/04/2022 193.00p 193.00p 190.60p 191.00p 15687
08/04/2022 187.50p 190.00p 186.75p 187.50p 112471
07/04/2022 187.50p 190.00p 186.13p 187.50p 220763
06/04/2022 177.50p 195.00p 177.50p 187.50p 544530
05/04/2022 172.50p 180.00p 171.00p 177.50p 41488
04/04/2022 167.50p 175.00p 167.50p 171.50p 1524196
01/04/2022 162.50p 167.50p 162.50p 167.50p 15613
31/03/2022 160.50p 165.00p 158.70p 161.50p 33328
30/03/2022 151.00p 164.00p 151.00p 160.50p 43536
29/03/2022 144.00p 152.00p 144.00p 150.00p 2229391
28/03/2022 145.50p 146.00p 143.00p 143.50p 40273
25/03/2022 146.50p 148.00p 145.00p 146.50p 17015
24/03/2022 146.50p 146.77p 146.20p 146.50p 15200
23/03/2022 147.50p 148.50p 145.00p 147.50p 11185
22/03/2022 152.50p 152.50p 145.00p 147.50p 15891
21/03/2022 152.50p 154.90p 152.50p 152.50p 11872
18/03/2022 152.50p 154.10p 152.50p 152.50p 5914
17/03/2022 152.50p 154.00p 150.00p 150.00p 27579
16/03/2022 152.50p 152.50p 152.50p 152.50p 800000
15/03/2022 152.50p 152.50p 150.00p 152.50p 1809926
14/03/2022 152.50p 152.64p 151.00p 152.50p 2124
11/03/2022 152.50p 155.00p 150.00p 152.50p 220113
10/03/2022 152.50p 155.00p 150.00p 152.50p 30300
09/03/2022 152.50p 152.50p 152.45p 152.50p 3820
08/03/2022 150.00p 154.90p 150.00p 152.50p 4830
07/03/2022 157.50p 157.50p 145.00p 150.00p 13502
04/03/2022 161.50p 161.50p 155.00p 157.50p 24870
03/03/2022 170.00p 170.00p 161.50p 161.50p 636658
02/03/2022 176.50p 177.70p 165.00p 170.00p 43555
01/03/2022 179.50p 180.65p 174.00p 176.50p 108226
28/02/2022 180.00p 180.00p 175.00p 179.50p 2864
25/02/2022 179.00p 180.00p 175.65p 180.00p 19989
24/02/2022 180.00p 182.60p 175.00p 179.00p 36297
23/02/2022 182.50p 185.00p 182.10p 182.50p 7147
22/02/2022 182.50p 185.00p 180.00p 180.00p 14092
21/02/2022 185.00p 188.40p 182.12p 185.00p 54007
18/02/2022 185.00p 186.66p 181.66p 185.00p 3673
17/02/2022 185.00p 187.00p 181.66p 185.00p 18280
16/02/2022 191.50p 191.50p 178.00p 182.50p 104099
15/02/2022 195.50p 195.50p 185.00p 191.50p 10280
14/02/2022 195.50p 195.50p 190.00p 190.00p 8799
11/02/2022 197.00p 197.00p 191.00p 195.50p 16688
10/02/2022 197.00p 197.40p 192.00p 192.00p 8509
09/02/2022 197.00p 198.15p 192.00p 197.00p 68340
08/02/2022 197.00p 197.00p 195.00p 197.00p 10000
07/02/2022 197.00p 198.25p 197.00p 197.00p 12903
04/02/2022 195.50p 199.00p 192.00p 199.00p 10200
03/02/2022 194.00p 198.86p 191.00p 195.50p 33043
02/02/2022 192.50p 196.00p 192.50p 194.00p 2865
01/02/2022 189.00p 195.00p 187.33p 192.50p 104189
31/01/2022 189.00p 191.00p 189.00p 189.00p 1842
28/01/2022 186.00p 192.84p 185.00p 189.00p 2023605
27/01/2022 181.50p 186.00p 178.00p 186.00p 358315
26/01/2022 182.50p 187.00p 180.00p 180.00p 294790
25/01/2022 184.00p 188.00p 184.00p 185.00p 721026
24/01/2022 196.00p 196.00p 177.00p 181.00p 31881
21/01/2022 196.00p 197.60p 192.00p 196.00p 3881
20/01/2022 201.00p 201.00p 197.00p 199.00p 5208
19/01/2022 201.00p 201.00p 197.25p 201.00p 6905
18/01/2022 201.00p 201.40p 197.10p 201.00p 15425
17/01/2022 201.00p 203.00p 197.50p 201.00p 12240
14/01/2022 201.00p 203.00p 198.65p 201.00p 10303
13/01/2022 201.00p 203.00p 198.65p 201.00p 4509
12/01/2022 201.00p 203.00p 197.65p 201.00p 172739
10/01/2022 201.00p 201.40p 200.00p 201.00p 604318
07/01/2022 200.00p 201.20p 199.40p 201.00p 213753
06/01/2022 191.50p 205.00p 191.15p 200.00p 315628
05/01/2022 192.50p 198.00p 190.94p 190.00p 3374
04/01/2022 187.50p 195.00p 187.50p 192.50p 127708
31/12/2021 186.00p 189.90p 186.00p 187.50p 7036
30/12/2021 187.50p 189.75p 187.50p 187.50p 55505
29/12/2021 187.50p 189.90p 185.00p 187.50p 6292
24/12/2021 187.50p 190.00p 187.50p 187.50p 1100
23/12/2021 187.50p 189.90p 187.50p 187.50p 3931
22/12/2021 187.50p 190.00p 187.50p 187.50p 18959
21/12/2021 187.50p 188.00p 185.00p 187.50p 115166
20/12/2021 185.00p 190.00p 185.00p 187.50p 875185
17/12/2021 189.75p 189.75p 185.25p 186.50p 31015
16/12/2021 192.00p 192.00p 185.95p 189.75p 80600
15/12/2021 192.00p 192.00p 189.00p 192.00p 33915
14/12/2021 194.50p 195.00p 189.00p 192.00p 16948
13/12/2021 195.50p 197.00p 192.00p 194.50p 26978
10/12/2021 195.50p 195.50p 195.00p 195.50p 2325
09/12/2021 195.50p 196.00p 194.06p 195.50p 3406
08/12/2021 196.00p 196.35p 194.00p 195.50p 9634
07/12/2021 196.00p 196.85p 194.40p 196.00p 17736
06/12/2021 196.00p 197.75p 194.00p 196.00p 11956
03/12/2021 196.00p 198.00p 194.40p 196.00p 6572
02/12/2021 197.00p 197.96p 196.00p 196.00p 11260
01/12/2021 197.00p 197.90p 196.20p 197.00p 585
30/11/2021 197.00p 198.00p 196.20p 197.00p 605326
29/11/2021 205.00p 205.00p 194.00p 194.00p 352148
26/11/2021 207.50p 207.50p 200.00p 205.00p 14143
25/11/2021 207.50p 207.50p 206.75p 207.50p 958
24/11/2021 207.50p 207.50p 205.00p 207.50p 5637
23/11/2021 207.50p 209.00p 203.25p 207.50p 132475
22/11/2021 205.00p 206.00p 196.00p 203.00p 37786
19/11/2021 209.50p 209.50p 200.50p 205.00p 30073
18/11/2021 209.50p 210.40p 205.00p 209.50p 27324
17/11/2021 209.50p 211.30p 207.00p 209.50p 2642
16/11/2021 207.50p 211.30p 206.50p 209.50p 15215
15/11/2021 207.50p 210.00p 207.50p 207.50p 21113
12/11/2021 207.50p 209.50p 207.00p 207.50p 19477
11/11/2021 207.50p 210.00p 206.00p 207.50p 87120
10/11/2021 202.50p 210.00p 202.50p 207.50p 25771
09/11/2021 201.00p 205.00p 200.00p 202.50p 35625
08/11/2021 201.50p 204.65p 200.00p 201.00p 22278
05/11/2021 201.50p 203.00p 201.50p 201.50p 55543
04/11/2021 201.50p 205.00p 198.35p 201.50p 85874
03/11/2021 211.50p 211.50p 202.50p 202.50p 56360
02/11/2021 211.50p 214.86p 208.00p 211.50p 237556
01/11/2021 209.50p 215.00p 206.00p 206.00p 66958
29/10/2021 206.50p 207.00p 203.40p 207.00p 11639
28/10/2021 201.50p 209.80p 201.50p 206.50p 269470
27/10/2021 198.00p 203.00p 198.00p 201.50p 262724
26/10/2021 197.00p 200.00p 196.50p 198.00p 32756
25/10/2021 203.50p 205.00p 187.50p 197.00p 81177
22/10/2021 212.50p 215.00p 205.00p 206.00p 382159
21/10/2021 217.50p 218.50p 210.20p 215.00p 19165
20/10/2021 222.50p 222.50p 217.50p 217.50p 16678
19/10/2021 225.00p 225.00p 221.00p 222.50p 4991
18/10/2021 225.00p 227.00p 221.00p 225.00p 4191
15/10/2021 227.50p 228.00p 221.00p 225.00p 15394
14/10/2021 227.50p 227.50p 226.00p 227.50p 1014
13/10/2021 230.00p 230.00p 225.00p 230.00p 74958
12/10/2021 227.50p 231.45p 227.50p 230.00p 1250
11/10/2021 227.50p 234.70p 223.00p 227.50p 3836
08/10/2021 227.50p 233.00p 220.00p 227.50p 22851
07/10/2021 227.50p 230.00p 222.00p 227.50p 3756
06/10/2021 242.50p 243.72p 201.00p 230.00p 217620
05/10/2021 242.50p 242.50p 240.00p 242.50p 16476
04/10/2021 242.50p 242.75p 240.10p 242.50p 17291
01/10/2021 242.50p 245.00p 240.00p 242.50p 4208
30/09/2021 242.50p 243.00p 241.00p 242.50p 6449
29/09/2021 242.50p 243.50p 242.50p 242.50p 48000
28/09/2021 247.50p 248.00p 242.00p 242.00p 30912
27/09/2021 247.50p 248.00p 245.00p 247.50p 20012
24/09/2021 248.50p 249.00p 245.50p 248.50p 33001
23/09/2021 248.50p 249.75p 245.00p 248.50p 502460

*Close Price adjusted for both dividends and splits