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 |
|---|---|---|---|---|---|
| 30/05/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 69 |
| 29/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 28/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 24/05/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 5004 |
| 23/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 22/05/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 1 |
| 21/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 20/05/2024 | 60.00p | 60.00p | 55.50p | 57.50p | 50 |
| 17/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
| 16/05/2024 | 60.00p | 60.00p | 55.00p | 60.00p | 44 |
| 15/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
| 14/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
| 13/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
| 10/05/2024 | 60.00p | 63.90p | 60.00p | 60.00p | 250 |
| 09/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 08/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 07/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 03/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 02/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 01/05/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 51 |
| 30/04/2024 | 57.50p | 57.50p | 55.12p | 57.50p | 540 |
| 29/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1 |
| 26/04/2024 | 57.50p | 59.80p | 55.12p | 57.50p | 3300 |
| 25/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 24/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 23/04/2024 | 57.50p | 58.90p | 57.50p | 57.50p | 1000 |
| 22/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 52 |
| 19/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 18/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1102 |
| 17/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 603 |
| 16/04/2024 | 57.50p | 57.50p | 55.10p | 57.50p | 5 |
| 15/04/2024 | 62.50p | 62.50p | 55.00p | 57.50p | 5810 |
| 12/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
| 11/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
| 10/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
| 09/04/2024 | 62.50p | 62.75p | 60.00p | 62.50p | 1694 |
| 08/04/2024 | 62.50p | 65.00p | 60.00p | 62.50p | 7746 |
| 05/04/2024 | 62.50p | 63.00p | 60.00p | 62.50p | 1648 |
| 04/04/2024 | 62.50p | 68.00p | 62.50p | 62.50p | 399 |
| 03/04/2024 | 62.50p | 63.25p | 60.00p | 62.50p | 1427 |
| 02/04/2024 | 62.50p | 63.25p | 60.00p | 62.50p | 1000 |
| 28/03/2024 | 62.50p | 63.50p | 60.00p | 62.50p | 1511 |
| 27/03/2024 | 62.50p | 63.50p | 60.00p | 62.50p | 1299 |
| 26/03/2024 | 62.50p | 65.00p | 56.50p | 58.50p | 533 |
| 25/03/2024 | 62.50p | 64.50p | 60.00p | 62.50p | 1439 |
| 22/03/2024 | 62.50p | 64.50p | 60.00p | 62.50p | 3000 |
| 21/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 10700 |
| 20/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 2733 |
| 19/03/2024 | 62.50p | 62.50p | 60.12p | 62.50p | 6 |
| 18/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/03/2024 | 62.50p | 62.50p | 60.12p | 62.50p | 10 |
| 13/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 11/03/2024 | 62.50p | 62.50p | 61.00p | 62.50p | 5000 |
| 08/03/2024 | 62.50p | 65.00p | 62.50p | 62.50p | 6561 |
| 07/03/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 439 |
| 06/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 5000 |
| 05/03/2024 | 62.50p | 62.50p | 62.00p | 62.50p | 34 |
| 04/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 1745 |
| 01/03/2024 | 62.50p | 62.50p | 60.12p | 62.50p | 4296 |
| 29/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 28/02/2024 | 62.50p | 62.50p | 56.50p | 62.50p | 440 |
| 27/02/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 21 |
| 26/02/2024 | 62.50p | 62.50p | 62.00p | 62.50p | 128 |
| 23/02/2024 | 62.50p | 62.66p | 62.25p | 62.50p | 2615 |
| 22/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 40 |
| 20/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 1 |
| 16/02/2024 | 62.50p | 64.90p | 62.50p | 62.50p | 500 |
| 15/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 2454 |
| 14/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 200 |
| 13/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/02/2024 | 62.50p | 65.00p | 62.50p | 62.50p | 1 |
| 09/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 9 |
| 08/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 1287 |
| 07/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 06/02/2024 | 62.50p | 65.00p | 60.00p | 62.50p | 6034 |
| 05/02/2024 | 62.50p | 62.50p | 62.12p | 62.50p | 18 |
| 02/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 31/01/2024 | 62.50p | 65.00p | 62.12p | 62.50p | 1850 |
| 30/01/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/01/2024 | 61.50p | 65.00p | 61.10p | 62.50p | 4009 |
| 26/01/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 25/01/2024 | 61.50p | 62.00p | 61.50p | 61.50p | 40 |
| 24/01/2024 | 61.50p | 63.00p | 60.00p | 61.50p | 76 |
| 23/01/2024 | 61.50p | 63.00p | 60.00p | 61.50p | 6611 |
| 22/01/2024 | 61.50p | 62.00p | 60.00p | 61.50p | 31200 |
| 19/01/2024 | 61.50p | 61.50p | 55.50p | 55.50p | 90 |
| 18/01/2024 | 61.50p | 62.00p | 61.50p | 61.50p | 20 |
| 17/01/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 16/01/2024 | 62.00p | 64.00p | 60.00p | 62.00p | 6 |
| 15/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 13 |
| 12/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 120 |
| 11/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 10/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 09/01/2024 | 62.00p | 62.00p | 60.00p | 62.00p | 124 |
| 08/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 03/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 02/01/2024 | 62.00p | 62.00p | 61.88p | 62.00p | 30 |
| 29/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 28/12/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 3 |
| 27/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 22/12/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 190 |
| 21/12/2023 | 62.00p | 63.70p | 62.00p | 62.00p | 1000 |
| 20/12/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 1100 |
| 19/12/2023 | 62.00p | 62.00p | 61.88p | 62.00p | 17 |
| 18/12/2023 | 62.00p | 62.00p | 61.56p | 62.00p | 233 |
| 15/12/2023 | 62.00p | 62.00p | 61.56p | 62.00p | 634 |
| 14/12/2023 | 62.50p | 62.50p | 60.00p | 62.00p | 6201 |
| 13/12/2023 | 62.50p | 62.50p | 62.12p | 62.50p | 4050 |
| 12/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 11/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 08/12/2023 | 62.50p | 62.50p | 62.10p | 62.50p | 16 |
| 07/12/2023 | 62.50p | 62.50p | 60.00p | 62.50p | 1 |
| 06/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 05/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 04/12/2023 | 62.50p | 62.50p | 61.56p | 62.50p | 126 |
| 01/12/2023 | 62.50p | 65.00p | 60.00p | 62.50p | 1159 |
| 30/11/2023 | 62.50p | 64.45p | 62.50p | 62.50p | 3149 |
| 29/11/2023 | 62.50p | 64.45p | 62.50p | 62.50p | 1250 |
| 28/11/2023 | 53.00p | 65.00p | 53.00p | 62.50p | 13613 |
| 27/11/2023 | 53.00p | 58.00p | 50.00p | 53.00p | 1031 |
| 24/11/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
| 23/11/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
| 22/11/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
| 21/11/2023 | 52.50p | 55.00p | 52.50p | 52.50p | 10 |
| 20/11/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
| 17/11/2023 | 52.50p | 55.00p | 52.50p | 52.50p | 2030 |
| 16/11/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/11/2023 | 52.50p | 55.00p | 50.00p | 52.50p | 1125 |
| 14/11/2023 | 48.50p | 55.00p | 46.00p | 52.50p | 2113 |
| 13/11/2023 | 47.50p | 54.00p | 45.00p | 48.50p | 10430 |
| 10/11/2023 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 09/11/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 4470 |
| 08/11/2023 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 07/11/2023 | 47.50p | 50.00p | 47.50p | 47.50p | 1004 |
| 06/11/2023 | 47.50p | 50.00p | 46.00p | 47.50p | 2616 |
| 03/11/2023 | 46.00p | 52.00p | 45.00p | 47.50p | 9259 |
| 02/11/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
| 01/11/2023 | 46.00p | 46.00p | 42.00p | 46.00p | 5 |
| 31/10/2023 | 46.00p | 46.00p | 44.50p | 46.00p | 1058 |
| 30/10/2023 | 46.00p | 52.00p | 44.50p | 46.00p | 1510 |
| 27/10/2023 | 46.00p | 50.00p | 46.00p | 46.00p | 3800 |
| 26/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
| 25/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
| 24/10/2023 | 46.00p | 46.00p | 42.00p | 46.00p | 153 |
| 23/10/2023 | 46.00p | 46.00p | 43.63p | 46.00p | 44 |
| 20/10/2023 | 46.00p | 46.00p | 42.00p | 46.00p | 21 |
| 19/10/2023 | 46.00p | 48.40p | 40.00p | 46.00p | 0 |
| 18/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
| 17/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
| 16/10/2023 | 46.00p | 49.84p | 46.00p | 46.00p | 14 |
| 13/10/2023 | 46.00p | 46.00p | 43.60p | 46.00p | 31 |
| 12/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
| 11/10/2023 | 45.00p | 50.00p | 45.00p | 46.00p | 800 |
| 10/10/2023 | 45.00p | 49.80p | 42.50p | 45.00p | 52 |
| 09/10/2023 | 45.00p | 45.56p | 44.44p | 45.00p | 0 |
| 06/10/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/10/2023 | 45.00p | 45.00p | 42.50p | 45.00p | 354 |
| 04/10/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 03/10/2023 | 45.00p | 50.00p | 45.00p | 45.00p | 1000 |
| 02/10/2023 | 45.00p | 50.00p | 45.00p | 45.00p | 1700 |
| 29/09/2023 | 44.00p | 48.90p | 44.00p | 45.00p | 1963 |
| 28/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
| 27/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
| 26/09/2023 | 44.00p | 44.00p | 41.65p | 44.00p | 485 |
| 25/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
| 22/09/2023 | 44.00p | 44.00p | 41.50p | 44.00p | 1105 |
| 21/09/2023 | 44.00p | 44.00p | 41.50p | 44.00p | 82 |
| 20/09/2023 | 44.00p | 48.00p | 40.00p | 44.00p | 30003 |
| 19/09/2023 | 44.00p | 48.00p | 44.00p | 44.00p | 6 |
| 18/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
| 15/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
| 14/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
| 13/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
| 12/09/2023 | 44.00p | 44.00p | 40.13p | 44.00p | 2 |
| 11/09/2023 | 44.00p | 44.00p | 40.00p | 44.00p | 4252 |
| 08/09/2023 | 45.00p | 45.00p | 42.00p | 45.00p | 1244 |
| 07/09/2023 | 45.00p | 45.90p | 42.13p | 45.00p | 6182 |
| 06/09/2023 | 46.00p | 48.00p | 41.00p | 45.00p | 13257 |
| 05/09/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
| 04/09/2023 | 46.00p | 50.00p | 46.00p | 46.00p | 30 |
| 01/09/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 750 |
| 31/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
| 30/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 1286 |
| 29/08/2023 | 46.00p | 50.00p | 42.00p | 46.00p | 660 |
| 25/08/2023 | 46.00p | 47.00p | 42.12p | 46.00p | 5992 |
| 24/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
| 23/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
| 22/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
| 21/08/2023 | 46.00p | 50.00p | 42.12p | 46.00p | 7 |
| 18/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
| 17/08/2023 | 46.00p | 46.00p | 45.00p | 46.00p | 10000 |
| 16/08/2023 | 46.50p | 50.00p | 43.00p | 46.00p | 1050 |
| 15/08/2023 | 46.50p | 47.67p | 46.50p | 46.50p | 0 |
*Close Price adjusted for both dividends and splits