Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/06/2017 135.00p 135.00p 135.00p 135.00p 0
14/06/2017 135.00p 135.00p 133.00p 135.00p 8032
13/06/2017 133.50p 136.40p 132.10p 135.00p 20825
12/06/2017 133.50p 133.50p 133.50p 133.50p 0
09/06/2017 133.50p 133.50p 132.06p 133.50p 347
08/06/2017 133.50p 134.50p 132.00p 133.50p 19421
07/06/2017 133.50p 133.50p 133.50p 133.50p 290
06/06/2017 133.00p 133.75p 133.00p 133.50p 17932
05/06/2017 133.00p 134.00p 131.00p 133.00p 7294
02/06/2017 133.50p 134.00p 130.00p 132.50p 11480
01/06/2017 133.50p 133.50p 133.50p 133.50p 0
31/05/2017 133.50p 133.50p 133.50p 133.50p 0
30/05/2017 133.50p 133.50p 132.00p 133.50p 5000
26/05/2017 133.50p 134.00p 133.50p 133.50p 373
25/05/2017 133.50p 133.50p 132.00p 133.50p 2500
24/05/2017 133.50p 134.00p 132.00p 133.50p 4189
23/05/2017 133.00p 133.50p 132.00p 133.50p 9039
22/05/2017 133.00p 133.00p 133.00p 133.00p 0
19/05/2017 133.00p 133.00p 131.00p 133.00p 9056
18/05/2017 133.00p 133.00p 131.00p 133.00p 3000
17/05/2017 133.00p 133.00p 133.00p 133.00p 0
16/05/2017 133.00p 133.00p 133.00p 133.00p 0
15/05/2017 133.00p 133.00p 132.00p 133.00p 369
12/05/2017 133.00p 133.00p 133.00p 133.00p 0
11/05/2017 133.00p 133.00p 133.00p 133.00p 0
10/05/2017 133.00p 133.00p 131.00p 133.00p 11649
09/05/2017 133.00p 133.00p 133.00p 133.00p 0
08/05/2017 133.00p 133.00p 131.00p 133.00p 5118
05/05/2017 133.00p 133.00p 133.00p 133.00p 0
04/05/2017 133.00p 133.00p 131.00p 133.00p 1458
03/05/2017 133.00p 133.00p 133.00p 133.00p 0
02/05/2017 133.00p 133.00p 131.00p 133.00p 15778
28/04/2017 133.00p 133.00p 133.00p 133.00p 0
27/04/2017 133.00p 133.00p 131.00p 133.00p 6164
26/04/2017 135.00p 135.00p 130.00p 133.50p 25833
25/04/2017 135.00p 135.00p 133.00p 135.00p 10000
24/04/2017 135.00p 135.00p 133.00p 135.00p 5204
21/04/2017 135.00p 135.00p 133.08p 135.00p 3693
20/04/2017 135.00p 135.00p 134.90p 135.00p 7406
19/04/2017 135.00p 135.00p 133.00p 135.00p 1600
18/04/2017 135.00p 135.00p 133.00p 135.00p 2500
13/04/2017 134.50p 135.00p 135.00p 135.00p 0
12/04/2017 135.00p 136.60p 135.00p 135.00p 1373364
11/04/2017 134.00p 135.00p 133.00p 135.00p 21178
10/04/2017 134.00p 134.00p 134.00p 134.00p 0
07/04/2017 134.00p 134.30p 133.00p 134.00p 9100
06/04/2017 134.00p 134.00p 134.00p 134.00p 0
05/04/2017 134.00p 134.00p 134.00p 134.00p 0
04/04/2017 135.50p 135.50p 133.00p 134.00p 40572
03/04/2017 136.00p 136.00p 135.00p 135.50p 4617
31/03/2017 136.00p 136.00p 135.00p 136.00p 7500
30/03/2017 136.00p 136.00p 136.00p 136.00p 0
29/03/2017 134.50p 136.00p 134.50p 136.00p 13117
28/03/2017 134.50p 135.00p 134.00p 134.50p 97473
27/03/2017 136.00p 136.00p 135.50p 136.00p 1200
24/03/2017 136.00p 136.00p 135.00p 136.00p 3833
23/03/2017 136.00p 136.00p 132.00p 136.00p 14165
22/03/2017 136.00p 136.00p 135.00p 136.00p 7500
21/03/2017 136.00p 136.00p 133.00p 136.00p 20000
20/03/2017 136.00p 136.00p 135.75p 136.00p 7357
17/03/2017 136.00p 136.00p 136.00p 136.00p 0
16/03/2017 136.00p 136.00p 135.00p 136.00p 4979
15/03/2017 136.00p 136.00p 136.00p 136.00p 0
14/03/2017 136.00p 136.00p 135.00p 136.00p 7612
13/03/2017 136.00p 136.00p 135.00p 136.00p 1172
10/03/2017 136.00p 136.00p 135.00p 136.00p 1860
09/03/2017 136.00p 136.00p 136.00p 136.00p 0
08/03/2017 136.00p 136.00p 136.00p 136.00p 0
07/03/2017 136.00p 136.00p 135.00p 136.00p 775
06/03/2017 136.00p 136.00p 136.00p 136.00p 0
03/03/2017 136.00p 136.00p 136.00p 136.00p 0
02/03/2017 136.00p 136.00p 136.00p 136.00p 2500
01/03/2017 136.00p 136.00p 136.00p 136.00p 0
28/02/2017 136.00p 136.00p 135.00p 136.00p 5843
27/02/2017 136.00p 137.00p 135.00p 136.00p 587
24/02/2017 136.00p 136.00p 135.00p 136.00p 4000
23/02/2017 136.00p 136.00p 135.00p 136.00p 6666
22/02/2017 136.00p 136.00p 135.00p 136.00p 2500
21/02/2017 136.00p 136.00p 135.00p 136.00p 3704
20/02/2017 136.00p 136.00p 136.00p 136.00p 0
17/02/2017 136.00p 136.00p 136.00p 136.00p 0
16/02/2017 136.00p 136.00p 136.00p 136.00p 0
15/02/2017 137.00p 137.00p 135.00p 136.00p 11676
14/02/2017 137.00p 137.00p 136.00p 137.00p 19000
13/02/2017 137.00p 137.00p 134.00p 137.00p 5000
10/02/2017 137.00p 137.00p 136.00p 137.00p 1471
09/02/2017 137.00p 137.00p 137.00p 137.00p 0
08/02/2017 137.00p 137.00p 134.00p 137.00p 10042
07/02/2017 137.00p 137.00p 134.50p 137.00p 10343
06/02/2017 137.00p 137.00p 136.00p 137.00p 8852
03/02/2017 137.00p 137.00p 136.00p 137.00p 7302
02/02/2017 137.00p 137.00p 136.00p 137.00p 3224
01/02/2017 137.00p 137.00p 136.10p 137.00p 2467
31/01/2017 137.00p 137.50p 137.00p 137.00p 3600
30/01/2017 137.00p 137.00p 137.00p 137.00p 0
27/01/2017 137.00p 137.50p 137.00p 137.00p 6209
26/01/2017 136.50p 137.00p 135.00p 137.00p 21416
25/01/2017 137.50p 137.50p 135.00p 136.50p 82389
24/01/2017 135.50p 135.50p 134.00p 135.50p 12425
23/01/2017 135.50p 135.50p 135.00p 135.50p 5869
20/01/2017 135.50p 135.50p 135.00p 135.50p 27500
19/01/2017 139.50p 139.50p 133.00p 135.50p 48691
18/01/2017 139.50p 139.50p 139.50p 139.50p 0
17/01/2017 139.50p 139.50p 138.00p 139.50p 3750
16/01/2017 139.50p 139.50p 138.00p 139.50p 2500
13/01/2017 139.50p 139.50p 139.50p 139.50p 0
12/01/2017 139.50p 139.50p 137.00p 139.50p 14800
11/01/2017 139.50p 139.50p 138.00p 139.50p 780
10/01/2017 139.50p 139.50p 138.00p 139.50p 3573
09/01/2017 139.50p 139.50p 137.00p 139.50p 9271
06/01/2017 139.50p 139.50p 139.50p 139.50p 0
05/01/2017 139.50p 139.50p 138.00p 139.50p 3750
04/01/2017 139.50p 139.50p 139.50p 139.50p 0
03/01/2017 139.50p 139.50p 139.50p 139.50p 0
30/12/2016 139.50p 139.50p 139.50p 139.50p 0
29/12/2016 139.50p 139.50p 139.50p 139.50p 0
28/12/2016 139.50p 139.50p 138.00p 139.50p 1811
23/12/2016 139.50p 139.50p 138.00p 139.50p 625
22/12/2016 139.50p 139.50p 139.50p 139.50p 0
21/12/2016 139.50p 139.50p 139.50p 139.50p 0
20/12/2016 139.50p 139.50p 138.00p 139.50p 1687
19/12/2016 139.50p 139.50p 138.00p 139.50p 1418
16/12/2016 139.50p 139.50p 139.50p 139.50p 0
15/12/2016 139.50p 139.50p 136.00p 139.50p 17246
14/12/2016 139.50p 139.50p 139.50p 139.50p 0
13/12/2016 139.50p 139.50p 136.00p 139.50p 12842
12/12/2016 139.50p 139.50p 138.00p 139.50p 3801
09/12/2016 139.50p 139.50p 139.50p 139.50p 0
08/12/2016 139.50p 139.50p 139.50p 139.50p 0
07/12/2016 139.50p 139.50p 135.00p 139.50p 44459
06/12/2016 139.50p 139.50p 139.50p 139.50p 0
05/12/2016 139.50p 139.50p 138.00p 139.50p 20000
02/12/2016 139.50p 139.50p 138.00p 139.50p 724
01/12/2016 139.50p 139.50p 139.50p 139.50p 0
30/11/2016 139.50p 139.50p 138.00p 139.50p 877
29/11/2016 139.50p 139.50p 139.50p 139.50p 0
28/11/2016 139.50p 139.50p 139.50p 139.50p 0
25/11/2016 139.50p 139.50p 138.00p 139.50p 61
24/11/2016 139.50p 139.50p 139.50p 139.50p 374000
23/11/2016 139.50p 139.50p 139.50p 139.50p 0
22/11/2016 139.50p 139.50p 139.50p 139.50p 0
21/11/2016 139.50p 139.50p 139.50p 139.50p 0
18/11/2016 139.50p 139.50p 138.00p 139.50p 7160
17/11/2016 139.50p 139.50p 138.00p 139.50p 15000
16/11/2016 139.50p 139.50p 133.00p 139.50p 119976
15/11/2016 139.50p 139.50p 138.00p 139.50p 3573
14/11/2016 139.50p 139.50p 132.00p 139.50p 104532
11/11/2016 139.00p 139.50p 138.00p 139.50p 2500
10/11/2016 141.50p 141.50p 133.00p 139.50p 59305
09/11/2016 141.50p 141.50p 141.25p 141.50p 699
08/11/2016 141.50p 141.50p 141.00p 141.50p 180
07/11/2016 141.50p 141.50p 141.50p 141.50p 0
04/11/2016 141.50p 141.50p 141.00p 141.50p 5000
03/11/2016 141.50p 141.50p 139.00p 141.50p 4451
02/11/2016 141.50p 141.50p 140.00p 141.50p 11176
01/11/2016 141.50p 141.50p 141.00p 141.50p 8206
31/10/2016 141.50p 141.50p 141.40p 141.50p 2631
28/10/2016 141.50p 141.50p 141.00p 141.50p 71629
27/10/2016 141.50p 141.50p 140.00p 141.50p 7500
26/10/2016 142.50p 142.50p 141.00p 141.50p 5973
25/10/2016 143.50p 143.50p 142.50p 142.50p 0
24/10/2016 143.50p 143.50p 140.00p 143.50p 21000
21/10/2016 141.50p 144.00p 141.50p 143.50p 19147
20/10/2016 141.00p 141.00p 140.00p 141.00p 5813
19/10/2016 141.00p 141.00p 141.00p 141.00p 0
18/10/2016 141.00p 141.00p 141.00p 141.00p 0
17/10/2016 141.00p 141.00p 140.75p 141.00p 1000
14/10/2016 140.50p 141.00p 140.00p 141.00p 30853
13/10/2016 141.00p 141.00p 140.00p 140.50p 3204
12/10/2016 141.00p 141.00p 140.50p 141.00p 5000
11/10/2016 139.00p 139.00p 139.00p 139.00p 2877
10/10/2016 140.00p 140.50p 138.12p 139.00p 8778
07/10/2016 135.50p 139.92p 135.50p 138.50p 30000
06/10/2016 135.50p 135.98p 135.00p 135.50p 8599
05/10/2016 135.50p 135.50p 134.00p 135.50p 10051
04/10/2016 135.50p 135.50p 135.00p 135.50p 2500
03/10/2016 137.00p 137.00p 135.00p 135.50p 7500
30/09/2016 139.50p 139.50p 137.00p 137.00p 2000
29/09/2016 139.50p 139.50p 139.00p 139.50p 14754
28/09/2016 139.50p 139.50p 139.00p 139.50p 3933
27/09/2016 141.00p 141.00p 139.00p 139.50p 16290
26/09/2016 140.00p 140.00p 138.00p 140.00p 148
23/09/2016 140.00p 140.00p 140.00p 140.00p 0
22/09/2016 140.00p 140.00p 139.50p 140.00p 213
21/09/2016 140.00p 140.00p 136.00p 140.00p 19922
20/09/2016 140.00p 140.00p 138.00p 140.00p 4214
19/09/2016 140.00p 140.00p 140.00p 140.00p 0
16/09/2016 139.00p 140.00p 139.00p 140.00p 7160
15/09/2016 140.00p 140.00p 139.00p 139.00p 0
14/09/2016 140.00p 140.00p 140.00p 140.00p 0
13/09/2016 140.50p 140.50p 140.00p 140.00p 0
12/09/2016 140.50p 140.50p 140.50p 140.50p 0
09/09/2016 140.00p 141.00p 139.00p 140.50p 4810
08/09/2016 140.50p 140.50p 139.00p 140.50p 3652
07/09/2016 140.50p 140.50p 140.50p 140.50p 0
06/09/2016 140.50p 140.50p 139.00p 140.50p 1100
05/09/2016 140.50p 140.50p 139.00p 140.50p 18414
02/09/2016 140.50p 140.50p 139.00p 140.50p 13134
01/09/2016 140.50p 140.50p 140.50p 140.50p 0
31/08/2016 140.50p 140.50p 140.00p 140.50p 140

*Close Price adjusted for both dividends and splits