Tialis Essential IT (TIA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tialis Essential IT

Date Open High Low Close* Volume
14/08/2023 46.50p 47.67p 46.50p 46.50p 0
11/08/2023 46.50p 46.50p 43.00p 46.50p 1004
10/08/2023 46.50p 46.50p 43.00p 46.50p 790
09/08/2023 48.50p 48.50p 43.00p 46.50p 19151
08/08/2023 48.50p 48.50p 47.00p 48.50p 5
07/08/2023 45.00p 50.90p 44.00p 48.50p 67734
04/08/2023 43.50p 44.00p 43.50p 43.50p 7245
03/08/2023 43.50p 43.50p 43.50p 43.50p 0
02/08/2023 43.50p 47.00p 42.00p 43.50p 2012
01/08/2023 43.50p 45.80p 42.00p 43.50p 8682
31/07/2023 43.50p 45.00p 43.50p 43.50p 1100
28/07/2023 43.50p 45.00p 43.50p 43.50p 1256
27/07/2023 43.50p 44.25p 43.50p 43.50p 22956
26/07/2023 42.50p 44.75p 41.00p 43.50p 46994
25/07/2023 41.50p 43.00p 39.00p 41.00p 5260
24/07/2023 41.50p 41.50p 41.00p 41.50p 0
21/07/2023 47.00p 47.00p 40.00p 41.50p 14350
20/07/2023 47.00p 47.00p 47.00p 47.00p 0
19/07/2023 47.00p 47.00p 46.00p 47.00p 1
18/07/2023 47.00p 47.00p 47.00p 47.00p 0
17/07/2023 47.00p 47.00p 46.00p 47.00p 113
14/07/2023 47.00p 47.00p 47.00p 47.00p 0
13/07/2023 47.00p 47.00p 46.00p 47.00p 20
12/07/2023 47.00p 47.00p 47.00p 47.00p 0
11/07/2023 47.00p 48.00p 46.00p 47.00p 3022
10/07/2023 47.00p 47.44p 46.00p 47.00p 1500
07/07/2023 48.00p 49.00p 46.00p 47.00p 11639
06/07/2023 48.00p 49.00p 46.00p 48.00p 3328
05/07/2023 48.00p 48.00p 48.00p 48.00p 0
04/07/2023 48.00p 48.00p 48.00p 48.00p 0
03/07/2023 48.00p 49.00p 48.00p 48.00p 1014
30/06/2023 48.00p 49.00p 48.00p 48.00p 1896
29/06/2023 48.00p 48.00p 46.00p 48.00p 166
28/06/2023 48.00p 48.00p 48.00p 48.00p 0
27/06/2023 48.00p 48.00p 48.00p 48.00p 0
26/06/2023 48.00p 48.00p 48.00p 48.00p 0
23/06/2023 48.00p 48.00p 48.00p 48.00p 0
22/06/2023 48.00p 48.00p 48.00p 48.00p 0
21/06/2023 48.00p 48.00p 48.00p 48.00p 0
20/06/2023 48.00p 48.00p 46.00p 48.00p 6
19/06/2023 48.00p 49.00p 46.00p 48.00p 11047
16/06/2023 49.00p 49.00p 48.00p 48.00p 2500
15/06/2023 49.00p 49.00p 44.20p 49.00p 21213
14/06/2023 49.00p 49.00p 49.00p 49.00p 0
13/06/2023 49.00p 49.00p 48.00p 49.00p 20000
12/06/2023 49.00p 49.00p 49.00p 49.00p 0
09/06/2023 49.00p 49.00p 48.00p 49.00p 1025
08/06/2023 49.00p 49.00p 45.00p 49.00p 41041
07/06/2023 49.00p 49.00p 48.00p 49.00p 1037
06/06/2023 49.00p 49.00p 48.00p 49.00p 1002
05/06/2023 49.00p 49.00p 49.00p 49.00p 0
02/06/2023 49.00p 49.00p 49.00p 49.00p 0
01/06/2023 49.00p 49.00p 48.00p 49.00p 3056
31/05/2023 49.00p 49.00p 48.00p 49.00p 2530
30/05/2023 49.00p 49.00p 49.00p 49.00p 0
26/05/2023 49.00p 49.00p 49.00p 49.00p 0
25/05/2023 49.00p 50.00p 48.00p 49.00p 1004
24/05/2023 49.00p 49.00p 49.00p 49.00p 0
23/05/2023 49.00p 49.00p 48.00p 49.00p 1000
22/05/2023 50.00p 50.00p 48.00p 49.00p 2002
19/05/2023 51.50p 51.50p 48.00p 50.00p 1000
18/05/2023 51.50p 51.50p 48.00p 51.50p 1036
17/05/2023 51.50p 51.50p 48.00p 51.50p 1000
16/05/2023 52.50p 52.50p 50.00p 51.50p 1105
15/05/2023 52.50p 52.50p 50.00p 52.50p 6337
12/05/2023 54.00p 54.00p 50.00p 52.50p 2571
11/05/2023 54.00p 54.00p 50.00p 54.00p 13
10/05/2023 57.00p 57.00p 50.00p 54.00p 4009
09/05/2023 57.00p 57.00p 54.00p 57.00p 7025
05/05/2023 57.50p 57.50p 56.00p 57.50p 5337
04/05/2023 57.50p 57.50p 55.10p 57.50p 2800
03/05/2023 57.50p 58.75p 57.50p 57.50p 0
02/05/2023 57.50p 60.00p 56.90p 57.50p 1377
28/04/2023 57.50p 57.50p 55.10p 57.50p 1367
27/04/2023 57.50p 57.50p 55.00p 57.50p 31467
26/04/2023 57.50p 58.75p 57.50p 57.50p 0
25/04/2023 57.50p 57.50p 55.00p 57.50p 1555
24/04/2023 57.50p 57.50p 57.50p 57.50p 0
21/04/2023 57.50p 57.50p 57.50p 57.50p 0
20/04/2023 57.50p 60.00p 57.50p 57.50p 5
19/04/2023 57.50p 57.50p 55.00p 57.50p 45
18/04/2023 57.50p 57.50p 56.00p 57.50p 17848
17/04/2023 57.50p 57.50p 57.50p 57.50p 0
14/04/2023 57.50p 57.50p 55.00p 57.50p 50
13/04/2023 56.50p 57.50p 55.90p 57.50p 62721
12/04/2023 56.50p 56.50p 56.00p 56.50p 0
11/04/2023 56.50p 58.00p 56.50p 56.50p 2
06/04/2023 56.50p 56.50p 55.96p 56.50p 1312
05/04/2023 56.50p 56.50p 56.00p 56.50p 0
04/04/2023 56.50p 56.50p 55.96p 56.50p 1043
03/04/2023 56.50p 58.00p 55.00p 56.50p 5535
31/03/2023 56.50p 56.50p 56.00p 56.50p 5978
30/03/2023 56.50p 56.50p 51.00p 56.50p 418
29/03/2023 56.50p 56.50p 56.35p 56.50p 65663
28/03/2023 56.50p 56.50p 56.00p 56.50p 0
27/03/2023 56.50p 56.50p 55.00p 56.50p 1
24/03/2023 56.50p 58.00p 56.50p 56.50p 5
23/03/2023 56.50p 58.00p 55.00p 56.50p 427
22/03/2023 56.50p 56.50p 56.00p 56.50p 0
21/03/2023 57.50p 57.50p 55.00p 56.50p 1585
20/03/2023 57.50p 60.00p 57.50p 57.50p 2
17/03/2023 62.50p 62.50p 55.50p 57.50p 8413
16/03/2023 62.50p 62.50p 60.00p 62.50p 110
15/03/2023 62.50p 62.50p 60.00p 62.50p 1501
14/03/2023 62.50p 62.50p 60.10p 62.50p 33
13/03/2023 62.50p 62.50p 60.10p 62.50p 5
10/03/2023 62.50p 62.50p 60.00p 62.50p 60
09/03/2023 62.50p 64.30p 62.50p 62.50p 348
08/03/2023 66.00p 66.00p 62.50p 62.50p 1385
07/03/2023 66.00p 66.00p 66.00p 66.00p 15000
06/03/2023 66.00p 66.00p 65.00p 66.00p 406
03/03/2023 66.00p 66.00p 65.00p 66.00p 1463
02/03/2023 66.00p 67.00p 66.00p 66.00p 480
01/03/2023 66.00p 68.00p 66.00p 66.00p 1231
28/02/2023 66.00p 68.20p 65.00p 66.00p 1570
27/02/2023 66.00p 66.00p 65.00p 66.00p 293
24/02/2023 66.00p 66.00p 65.00p 66.00p 9636
23/02/2023 66.00p 67.00p 66.00p 66.00p 2
22/02/2023 66.00p 67.00p 66.00p 66.00p 5
21/02/2023 66.00p 66.00p 65.00p 66.00p 75
20/02/2023 67.50p 67.50p 66.00p 66.00p 29
17/02/2023 67.50p 67.50p 65.13p 67.50p 519
16/02/2023 67.50p 68.00p 67.50p 67.50p 0
15/02/2023 67.50p 70.00p 65.13p 67.50p 472
14/02/2023 67.50p 67.50p 65.13p 67.50p 23
13/02/2023 67.50p 70.00p 67.50p 67.50p 2
10/02/2023 67.50p 70.00p 65.00p 67.50p 5404
09/02/2023 67.50p 67.90p 67.50p 67.50p 707
08/02/2023 67.50p 68.00p 67.50p 67.50p 0
07/02/2023 67.50p 70.00p 65.00p 67.50p 1713
06/02/2023 67.50p 67.50p 65.00p 67.50p 10
03/02/2023 67.50p 70.00p 65.00p 67.50p 633
02/02/2023 67.50p 70.00p 65.00p 67.50p 2434
01/02/2023 67.00p 70.00p 65.00p 67.50p 955
31/01/2023 67.00p 67.50p 67.00p 67.00p 32323
30/01/2023 67.00p 68.88p 65.00p 67.00p 13508
27/01/2023 67.50p 67.50p 65.00p 67.00p 2528
26/01/2023 67.50p 70.00p 67.50p 67.50p 4
25/01/2023 67.50p 69.54p 65.00p 67.50p 657
24/01/2023 67.50p 67.50p 65.00p 67.50p 1
23/01/2023 67.50p 67.50p 66.00p 67.50p 0
20/01/2023 67.50p 69.69p 67.50p 67.50p 2000
19/01/2023 67.50p 69.75p 67.50p 67.50p 978
18/01/2023 67.50p 70.00p 65.00p 67.50p 25
17/01/2023 67.50p 70.00p 67.44p 67.50p 1037
16/01/2023 70.00p 70.00p 65.00p 67.50p 19991
13/01/2023 70.00p 75.00p 67.50p 70.00p 5012
12/01/2023 70.00p 75.00p 65.00p 70.00p 39
11/01/2023 70.00p 70.00p 67.50p 70.00p 473
10/01/2023 70.00p 70.00p 70.00p 70.00p 0
09/01/2023 70.00p 70.00p 67.44p 70.00p 4
06/01/2023 70.00p 70.00p 65.00p 70.00p 202
05/01/2023 67.50p 71.00p 67.33p 70.00p 22252
04/01/2023 67.50p 70.00p 67.33p 67.50p 5772
03/01/2023 67.50p 67.50p 67.50p 67.50p 0
30/12/2022 67.50p 67.50p 67.50p 67.50p 0
29/12/2022 67.50p 67.50p 67.50p 67.50p 0
28/12/2022 67.50p 67.50p 67.50p 67.50p 0
23/12/2022 67.00p 70.00p 67.00p 67.50p 3123
22/12/2022 67.50p 70.00p 65.00p 67.00p 22021
21/12/2022 67.50p 68.00p 66.50p 67.50p 3863
20/12/2022 62.50p 70.00p 60.00p 67.50p 19532
19/12/2022 62.50p 62.50p 60.00p 62.50p 5
16/12/2022 63.50p 63.50p 62.00p 62.50p 1336
15/12/2022 63.50p 63.50p 62.00p 63.50p 620
14/12/2022 63.50p 63.50p 63.50p 63.50p 0
13/12/2022 66.00p 66.00p 65.00p 65.00p 1000
12/12/2022 66.00p 66.00p 65.00p 66.00p 31
09/12/2022 66.00p 66.00p 65.00p 66.00p 500
08/12/2022 66.00p 66.00p 65.00p 66.00p 1
07/12/2022 66.00p 66.00p 65.00p 66.00p 375
06/12/2022 66.00p 66.00p 65.00p 66.00p 15
05/12/2022 66.00p 67.00p 65.00p 66.00p 4062
02/12/2022 66.00p 66.00p 65.00p 66.00p 5500
01/12/2022 66.00p 66.00p 65.00p 66.00p 502
30/11/2022 66.00p 66.00p 65.00p 66.00p 90
29/11/2022 66.00p 66.00p 65.00p 66.00p 957
28/11/2022 66.00p 67.00p 65.00p 66.00p 1814
25/11/2022 66.00p 67.00p 65.00p 66.00p 989
24/11/2022 66.00p 67.00p 65.00p 66.00p 40
23/11/2022 66.00p 67.00p 65.00p 66.00p 130
22/11/2022 66.00p 66.00p 66.00p 66.00p 0
21/11/2022 66.00p 66.00p 66.00p 66.00p 0
18/11/2022 66.00p 67.00p 65.00p 66.00p 65
17/11/2022 66.00p 66.00p 65.00p 66.00p 161
16/11/2022 66.00p 66.00p 65.00p 66.00p 1848
15/11/2022 67.50p 67.50p 63.00p 66.00p 3177
14/11/2022 67.50p 67.50p 67.00p 67.50p 518
11/11/2022 71.00p 71.00p 65.00p 67.50p 8942
10/11/2022 71.00p 71.00p 70.00p 71.00p 593
09/11/2022 71.00p 71.00p 70.00p 71.00p 726
08/11/2022 71.00p 71.00p 70.00p 71.00p 8
07/11/2022 72.50p 75.00p 70.00p 71.00p 1432

*Close Price adjusted for both dividends and splits