Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Tialis Essential IT (TIA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 37.50p | 37.50p | 35.00p | 37.50p | 83 |
| 11/03/2025 | 37.50p | 37.50p | 35.00p | 37.50p | 27 |
| 10/03/2025 | 37.50p | 37.50p | 36.67p | 37.50p | 0 |
| 07/03/2025 | 36.00p | 44.00p | 32.00p | 37.50p | 26270 |
| 06/03/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 05/03/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 04/03/2025 | 36.00p | 40.00p | 32.00p | 36.00p | 158 |
| 03/03/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 28/02/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 27/02/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 26/02/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 25/02/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 24/02/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 21/02/2025 | 36.00p | 36.80p | 36.00p | 36.00p | 0 |
| 20/02/2025 | 32.50p | 38.90p | 30.00p | 36.00p | 6317 |
| 19/02/2025 | 32.50p | 33.70p | 31.30p | 32.50p | 4825 |
| 18/02/2025 | 32.50p | 34.50p | 32.50p | 32.50p | 11967 |
| 17/02/2025 | 32.50p | 35.00p | 32.50p | 32.50p | 2265 |
| 14/02/2025 | 32.50p | 33.00p | 30.00p | 32.50p | 10005 |
| 13/02/2025 | 32.50p | 33.33p | 32.50p | 32.50p | 0 |
| 12/02/2025 | 31.50p | 32.50p | 30.00p | 32.50p | 7472 |
| 11/02/2025 | 32.50p | 33.33p | 32.50p | 32.50p | 0 |
| 10/02/2025 | 32.50p | 33.33p | 32.50p | 32.50p | 0 |
| 07/02/2025 | 32.50p | 33.33p | 32.50p | 32.50p | 0 |
| 06/02/2025 | 32.50p | 33.33p | 32.50p | 32.50p | 0 |
| 05/02/2025 | 31.50p | 34.70p | 31.50p | 32.50p | 10006 |
| 04/02/2025 | 31.50p | 33.25p | 27.40p | 31.50p | 2123 |
| 03/02/2025 | 31.50p | 31.75p | 31.50p | 31.50p | 4066 |
| 31/01/2025 | 31.50p | 33.90p | 31.50p | 31.50p | 3 |
| 30/01/2025 | 31.50p | 31.50p | 28.40p | 31.50p | 15050 |
| 29/01/2025 | 31.50p | 35.00p | 28.00p | 31.50p | 120 |
| 28/01/2025 | 31.50p | 35.00p | 28.00p | 31.50p | 10287 |
| 27/01/2025 | 32.50p | 35.00p | 28.00p | 31.50p | 1891 |
| 24/01/2025 | 30.50p | 32.50p | 30.00p | 32.50p | 801 |
| 23/01/2025 | 26.50p | 30.50p | 25.00p | 30.50p | 53663 |
| 22/01/2025 | 26.50p | 28.00p | 25.00p | 26.50p | 7902 |
| 21/01/2025 | 27.50p | 36.93p | 25.00p | 26.50p | 105623 |
| 20/01/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/01/2025 | 21.50p | 25.00p | 21.00p | 21.50p | 143894 |
| 16/01/2025 | 24.00p | 27.49p | 18.70p | 21.50p | 49142 |
| 15/01/2025 | 32.50p | 32.50p | 20.00p | 25.00p | 8961 |
| 14/01/2025 | 32.50p | 32.50p | 30.00p | 32.50p | 15 |
| 13/01/2025 | 32.50p | 34.00p | 32.50p | 32.50p | 0 |
| 10/01/2025 | 32.50p | 32.50p | 30.00p | 32.50p | 5095 |
| 09/01/2025 | 32.50p | 32.50p | 31.00p | 32.50p | 3565 |
| 08/01/2025 | 32.50p | 32.50p | 31.40p | 32.50p | 95 |
| 07/01/2025 | 32.50p | 32.50p | 30.00p | 32.50p | 8 |
| 06/01/2025 | 32.50p | 32.50p | 31.50p | 32.50p | 10000 |
| 03/01/2025 | 32.50p | 32.50p | 30.00p | 32.50p | 1659 |
| 02/01/2025 | 32.50p | 33.00p | 32.50p | 32.50p | 0 |
| 31/12/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 0 |
| 30/12/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 0 |
| 27/12/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 0 |
| 24/12/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 0 |
| 23/12/2024 | 32.50p | 32.50p | 30.00p | 32.50p | 142 |
| 20/12/2024 | 32.50p | 32.50p | 30.00p | 32.50p | 15120 |
| 19/12/2024 | 32.50p | 32.50p | 30.00p | 32.50p | 3000 |
| 18/12/2024 | 35.00p | 35.00p | 30.00p | 32.50p | 15378 |
| 17/12/2024 | 37.50p | 37.50p | 34.00p | 35.00p | 2516 |
| 16/12/2024 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 13/12/2024 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/12/2024 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/12/2024 | 37.50p | 40.00p | 35.00p | 37.50p | 230 |
| 10/12/2024 | 37.50p | 38.50p | 37.50p | 37.50p | 0 |
| 09/12/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 59 |
| 06/12/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 68 |
| 05/12/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 750 |
| 04/12/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 03/12/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 02/12/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 2 |
| 29/11/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 32 |
| 28/11/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 355 |
| 27/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 26/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 25/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 22/11/2024 | 38.50p | 38.50p | 35.00p | 38.50p | 1791 |
| 21/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 20/11/2024 | 38.50p | 42.00p | 35.00p | 38.50p | 40 |
| 19/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 18/11/2024 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 15/11/2024 | 37.00p | 42.00p | 37.00p | 38.50p | 2117 |
| 14/11/2024 | 45.00p | 45.00p | 36.00p | 40.00p | 6343 |
| 13/11/2024 | 46.50p | 46.50p | 46.15p | 46.50p | 5500 |
| 12/11/2024 | 46.50p | 46.50p | 43.00p | 46.50p | 157 |
| 11/11/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 08/11/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 07/11/2024 | 46.50p | 46.50p | 46.50p | 46.50p | 2000 |
| 06/11/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 05/11/2024 | 46.50p | 46.50p | 43.00p | 46.50p | 705 |
| 04/11/2024 | 46.50p | 46.50p | 43.10p | 46.50p | 24 |
| 01/11/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 31/10/2024 | 46.50p | 46.50p | 43.65p | 46.50p | 2592 |
| 30/10/2024 | 46.50p | 46.50p | 46.00p | 46.50p | 1000 |
| 29/10/2024 | 46.50p | 46.50p | 43.00p | 46.50p | 84 |
| 28/10/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 25/10/2024 | 46.50p | 46.50p | 46.00p | 46.50p | 1000 |
| 24/10/2024 | 46.50p | 48.25p | 46.50p | 46.50p | 0 |
| 23/10/2024 | 47.00p | 47.00p | 43.00p | 46.50p | 909 |
| 22/10/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 294 |
| 21/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 18/10/2024 | 47.00p | 47.40p | 47.00p | 47.00p | 2000 |
| 17/10/2024 | 47.00p | 47.50p | 44.10p | 47.00p | 2000 |
| 16/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 15/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 14/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 11/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 10/10/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 2 |
| 09/10/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 2 |
| 08/10/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 127 |
| 07/10/2024 | 47.00p | 47.00p | 43.20p | 47.00p | 565 |
| 04/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 03/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 02/10/2024 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
| 01/10/2024 | 47.00p | 48.00p | 46.00p | 47.00p | 0 |
| 30/09/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
| 27/09/2024 | 47.00p | 47.00p | 40.13p | 47.00p | 3000 |
| 26/09/2024 | 47.00p | 47.00p | 44.00p | 47.00p | 8 |
| 25/09/2024 | 49.00p | 49.00p | 45.00p | 47.00p | 805 |
| 24/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 23/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 20/09/2024 | 49.00p | 49.00p | 45.00p | 49.00p | 111 |
| 19/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 18/09/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 999 |
| 17/09/2024 | 49.00p | 49.00p | 45.00p | 49.00p | 460 |
| 16/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 13/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 12/09/2024 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 11/09/2024 | 49.00p | 49.00p | 45.00p | 49.00p | 12 |
| 10/09/2024 | 49.50p | 49.50p | 45.00p | 49.00p | 328 |
| 09/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 06/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 03/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/09/2024 | 52.00p | 52.00p | 47.00p | 51.50p | 6200 |
| 30/08/2024 | 52.00p | 52.00p | 51.33p | 52.00p | 0 |
| 29/08/2024 | 52.00p | 52.00p | 51.33p | 52.00p | 0 |
| 28/08/2024 | 52.00p | 52.00p | 51.33p | 52.00p | 0 |
| 27/08/2024 | 52.00p | 52.00p | 50.08p | 52.00p | 45 |
| 23/08/2024 | 52.00p | 53.50p | 52.00p | 52.00p | 200 |
| 22/08/2024 | 52.00p | 53.50p | 52.00p | 52.00p | 561 |
| 21/08/2024 | 52.50p | 52.50p | 50.00p | 52.00p | 680 |
| 20/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 19/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 16/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 15/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 14/08/2024 | 52.50p | 52.50p | 50.10p | 52.50p | 41 |
| 13/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 12/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 09/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 08/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 07/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 06/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 05/08/2024 | 52.50p | 52.50p | 50.10p | 52.50p | 40 |
| 02/08/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 01/08/2024 | 52.50p | 54.00p | 52.50p | 52.50p | 1 |
| 31/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 30/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 1 |
| 29/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 26/07/2024 | 52.50p | 54.00p | 52.00p | 52.50p | 665 |
| 25/07/2024 | 52.50p | 52.50p | 49.00p | 52.50p | 1 |
| 24/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 23/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 165 |
| 22/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 861 |
| 19/07/2024 | 55.00p | 55.00p | 50.00p | 52.50p | 44 |
| 18/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 17/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 16/07/2024 | 52.50p | 54.00p | 52.50p | 52.50p | 611 |
| 15/07/2024 | 52.50p | 54.00p | 52.50p | 52.50p | 664 |
| 12/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 11/07/2024 | 52.50p | 54.00p | 50.00p | 52.50p | 2014 |
| 10/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 300 |
| 09/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 08/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 329 |
| 05/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 6250 |
| 04/07/2024 | 52.50p | 52.50p | 50.10p | 52.50p | 90 |
| 03/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 750 |
| 02/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 500 |
| 01/07/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 28/06/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 739 |
| 27/06/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 0 |
| 26/06/2024 | 57.50p | 57.50p | 48.00p | 52.50p | 6589 |
| 25/06/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 2500 |
| 24/06/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
| 21/06/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
| 20/06/2024 | 57.50p | 57.50p | 55.10p | 57.50p | 24 |
| 19/06/2024 | 57.50p | 60.00p | 55.00p | 57.50p | 4 |
| 18/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 17/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 14/06/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 761 |
| 13/06/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 610 |
| 12/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 11/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 10/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 07/06/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 5000 |
| 06/06/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 500 |
| 05/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 04/06/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 2500 |
| 03/06/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 2696 |
| 31/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
*Close Price adjusted for both dividends and splits