Tinybuild Inc. (DI) (TBLD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/09/2021 245.00p 249.75p 245.00p 247.00p 1997
21/09/2021 250.00p 250.00p 240.00p 245.00p 3926239
20/09/2021 265.00p 265.00p 245.00p 252.50p 25213
17/09/2021 270.00p 280.00p 252.10p 262.50p 35822
16/09/2021 270.00p 270.00p 267.00p 270.00p 7984
15/09/2021 272.00p 274.00p 260.00p 270.00p 11909
14/09/2021 274.00p 274.00p 264.00p 272.00p 10421
13/09/2021 274.00p 274.00p 266.07p 274.00p 13452
10/09/2021 272.50p 280.00p 270.00p 272.00p 21041
09/09/2021 272.50p 275.90p 268.75p 272.50p 15588
08/09/2021 258.00p 277.00p 258.00p 272.50p 198355
07/09/2021 258.00p 261.50p 255.00p 258.00p 4233
06/09/2021 258.00p 261.75p 250.00p 258.00p 7415
03/09/2021 258.00p 266.00p 250.00p 250.00p 8326
02/09/2021 258.00p 261.95p 250.00p 258.00p 77233
01/09/2021 257.50p 262.00p 256.00p 258.00p 66309
31/08/2021 257.50p 261.45p 250.00p 257.50p 36433
27/08/2021 257.50p 259.00p 252.25p 257.50p 796869
26/08/2021 255.00p 259.00p 253.10p 257.50p 7969
25/08/2021 250.00p 257.90p 250.00p 255.00p 817194
24/08/2021 247.50p 250.00p 245.00p 250.00p 284392
23/08/2021 252.50p 253.00p 247.00p 247.50p 419321
20/08/2021 252.50p 254.99p 249.50p 252.50p 2793
19/08/2021 252.50p 258.00p 245.13p 252.50p 11500
18/08/2021 247.50p 252.80p 246.00p 247.50p 554075
17/08/2021 247.50p 255.00p 240.00p 252.00p 25474
16/08/2021 247.50p 252.50p 244.50p 247.50p 732172
13/08/2021 247.50p 252.75p 242.50p 247.50p 22123
12/08/2021 242.50p 249.70p 237.50p 242.50p 916438
11/08/2021 242.50p 250.00p 238.75p 242.50p 901368
10/08/2021 242.50p 250.00p 239.00p 240.00p 9304
09/08/2021 242.50p 245.00p 236.00p 242.50p 24463
06/08/2021 242.50p 245.00p 241.60p 242.50p 12124
05/08/2021 242.50p 250.00p 241.50p 242.50p 55373
04/08/2021 245.00p 246.00p 235.00p 242.50p 34127
03/08/2021 250.00p 255.00p 240.00p 245.00p 49511
02/08/2021 250.00p 260.00p 245.00p 252.50p 137816
30/07/2021 227.50p 255.00p 227.50p 247.50p 350994
29/07/2021 225.00p 234.75p 224.00p 227.50p 329931
28/07/2021 222.50p 230.00p 218.50p 225.00p 30056
27/07/2021 222.50p 225.00p 216.00p 217.00p 280375
26/07/2021 215.00p 225.00p 215.00p 222.50p 474406
23/07/2021 215.00p 218.00p 212.50p 215.00p 206997
22/07/2021 205.00p 220.00p 202.00p 215.00p 1124324
21/07/2021 205.00p 209.75p 201.50p 205.00p 22259
20/07/2021 212.50p 212.50p 195.00p 205.00p 2164907
19/07/2021 222.50p 222.50p 210.00p 212.50p 24067
16/07/2021 222.50p 222.50p 217.00p 222.50p 4032
15/07/2021 215.00p 223.00p 212.50p 222.50p 54577
14/07/2021 222.50p 222.50p 210.00p 212.50p 1055920
13/07/2021 222.50p 224.00p 220.00p 222.50p 31394
12/07/2021 222.50p 224.90p 220.00p 222.50p 113332
09/07/2021 228.50p 228.50p 220.00p 222.50p 633323
08/07/2021 232.50p 235.00p 224.22p 232.00p 23339
07/07/2021 232.50p 235.00p 231.60p 232.50p 16816
06/07/2021 232.50p 235.00p 231.00p 232.50p 92611
05/07/2021 232.50p 242.00p 227.13p 232.50p 22339
02/07/2021 235.00p 235.00p 225.50p 232.50p 84272
01/07/2021 239.50p 239.50p 230.00p 235.00p 59245
30/06/2021 242.50p 242.50p 234.10p 239.50p 15716
29/06/2021 247.00p 250.00p 240.10p 242.50p 34081
28/06/2021 247.00p 247.50p 242.80p 247.00p 6448
25/06/2021 240.00p 250.00p 240.00p 245.00p 60093
24/06/2021 238.50p 245.00p 235.00p 240.00p 8898
23/06/2021 235.00p 241.75p 230.00p 238.50p 826999
22/06/2021 249.50p 250.00p 235.00p 235.00p 57238
21/06/2021 249.50p 251.90p 245.00p 249.50p 46755
18/06/2021 249.00p 253.00p 248.00p 248.00p 134664
17/06/2021 245.00p 250.00p 241.00p 250.00p 109449
16/06/2021 245.00p 247.00p 235.00p 241.50p 195332
15/06/2021 245.00p 248.00p 240.00p 245.00p 265248
14/06/2021 241.50p 250.00p 240.50p 245.00p 283767
11/06/2021 250.00p 250.00p 232.40p 240.00p 49216
10/06/2021 253.00p 256.00p 247.00p 250.00p 154109
09/06/2021 266.00p 266.00p 253.00p 253.00p 22622
08/06/2021 270.00p 275.00p 262.00p 266.00p 59983
07/06/2021 263.50p 276.20p 262.50p 265.00p 153020
04/06/2021 255.00p 264.70p 255.00p 255.00p 34261
03/06/2021 252.50p 260.00p 250.00p 255.00p 167227
02/06/2021 252.50p 258.87p 247.00p 252.50p 3506
01/06/2021 250.00p 255.00p 246.75p 250.00p 119598
28/05/2021 247.50p 250.00p 246.25p 247.50p 1895708
27/05/2021 247.50p 250.00p 245.00p 247.50p 90462
26/05/2021 246.50p 250.00p 246.50p 246.50p 9597
25/05/2021 245.00p 250.00p 245.00p 246.50p 1117622
24/05/2021 245.00p 250.00p 245.00p 245.00p 49205
21/05/2021 245.00p 250.00p 240.00p 245.00p 21507
20/05/2021 252.50p 253.00p 243.00p 245.00p 536628
19/05/2021 260.00p 260.00p 250.00p 251.50p 494999
18/05/2021 267.00p 270.00p 250.00p 262.50p 82495
17/05/2021 267.50p 274.00p 261.00p 267.00p 232177
14/05/2021 259.00p 267.00p 259.00p 266.50p 543609
13/05/2021 260.00p 262.00p 258.00p 259.00p 45358
12/05/2021 260.50p 261.80p 258.00p 260.00p 1306858
11/05/2021 286.00p 286.00p 258.79p 260.50p 165599
10/05/2021 286.00p 288.00p 284.08p 286.00p 69146
07/05/2021 287.00p 288.00p 284.40p 286.00p 31471
06/05/2021 287.00p 290.00p 284.00p 287.00p 11565
05/05/2021 286.50p 290.00p 283.00p 287.00p 79742
04/05/2021 290.00p 295.00p 280.00p 286.50p 87803
30/04/2021 290.00p 295.00p 288.75p 293.00p 218176
29/04/2021 295.00p 304.00p 285.00p 287.50p 522900
28/04/2021 274.50p 300.00p 266.50p 285.00p 709723
27/04/2021 262.50p 270.00p 260.00p 265.00p 870278
26/04/2021 260.00p 265.00p 258.00p 260.00p 1909
23/04/2021 255.00p 265.00p 252.77p 260.00p 239176
22/04/2021 255.00p 260.00p 252.00p 255.00p 43497
21/04/2021 255.00p 259.00p 250.00p 255.00p 93162
20/04/2021 252.50p 260.00p 250.00p 255.00p 286179
19/04/2021 252.50p 253.00p 250.00p 252.50p 222906
16/04/2021 255.00p 260.00p 250.00p 252.50p 27262
15/04/2021 255.00p 255.00p 252.00p 255.00p 17631
14/04/2021 255.00p 260.00p 250.00p 255.00p 6262
13/04/2021 257.50p 258.00p 250.00p 255.00p 29542
12/04/2021 250.00p 260.00p 246.51p 255.00p 84102
09/04/2021 240.00p 255.00p 240.00p 250.00p 63411
08/04/2021 230.00p 240.00p 230.00p 237.50p 41256
07/04/2021 230.00p 234.80p 230.00p 230.00p 11360
06/04/2021 230.00p 232.00p 230.00p 230.00p 482172
01/04/2021 230.00p 232.65p 225.00p 230.00p 12818
31/03/2021 227.50p 232.00p 220.00p 227.50p 4200
30/03/2021 231.50p 233.50p 230.00p 230.00p 1080389
29/03/2021 225.00p 226.00p 220.00p 224.00p 956618
26/03/2021 225.00p 225.00p 225.00p 225.00p 659716
25/03/2021 225.00p 225.00p 221.00p 225.00p 3008
24/03/2021 226.00p 229.90p 225.00p 227.50p 61940
23/03/2021 217.50p 234.50p 215.00p 227.50p 194789

*Close Price adjusted for both dividends and splits