Tinybuild Inc. (DI) (TBLD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2022 116.00p 117.46p 115.50p 115.50p 10801
02/12/2022 116.00p 116.00p 112.00p 115.50p 10000
01/12/2022 115.50p 115.50p 114.00p 115.50p 10000
30/11/2022 116.00p 119.00p 112.00p 115.50p 11639
29/11/2022 116.00p 116.90p 115.50p 115.50p 5020
28/11/2022 112.00p 117.00p 112.00p 114.75p 27413
25/11/2022 111.50p 114.00p 110.98p 112.00p 15226
24/11/2022 111.00p 111.00p 107.00p 110.00p 1062
23/11/2022 111.00p 111.00p 108.10p 109.50p 13888
22/11/2022 111.00p 111.00p 109.00p 109.50p 315207
21/11/2022 111.00p 111.00p 108.00p 109.50p 8180
18/11/2022 110.00p 110.00p 108.00p 108.00p 290250
17/11/2022 110.00p 110.00p 105.00p 107.00p 4940
16/11/2022 110.00p 110.00p 107.00p 107.00p 261288
15/11/2022 110.00p 110.00p 107.00p 107.00p 252547
14/11/2022 107.00p 109.00p 107.00p 107.00p 2015
11/11/2022 107.00p 108.00p 106.75p 107.00p 9758
10/11/2022 110.50p 110.50p 106.25p 107.00p 24975
09/11/2022 107.50p 108.00p 107.50p 107.50p 175
08/11/2022 108.50p 108.50p 106.12p 107.50p 318812
07/11/2022 108.00p 108.50p 106.00p 108.50p 394773
04/11/2022 108.00p 108.00p 106.00p 107.50p 32295
03/11/2022 108.00p 108.50p 106.50p 108.00p 970
02/11/2022 108.00p 108.60p 106.00p 108.00p 11352
01/11/2022 108.00p 108.95p 108.00p 108.00p 2580
31/10/2022 109.00p 109.50p 108.00p 109.00p 19260
28/10/2022 109.00p 110.00p 108.00p 109.00p 15705
27/10/2022 111.00p 111.00p 108.00p 109.00p 8277
26/10/2022 111.00p 111.00p 110.00p 111.00p 0
25/10/2022 112.50p 112.50p 111.50p 111.50p 1406
24/10/2022 112.50p 113.00p 110.00p 112.50p 15605
21/10/2022 112.50p 112.50p 110.00p 112.50p 12498
20/10/2022 112.50p 112.50p 110.00p 112.50p 75785
19/10/2022 112.50p 112.50p 110.00p 112.50p 2520
18/10/2022 116.50p 116.50p 100.00p 112.50p 1215614
17/10/2022 116.50p 117.20p 116.50p 116.50p 1840
14/10/2022 116.50p 117.50p 115.95p 116.50p 6734
13/10/2022 116.50p 120.00p 115.99p 116.50p 2028
12/10/2022 116.50p 117.99p 116.50p 116.50p 960
11/10/2022 116.50p 117.00p 115.00p 116.50p 8180
10/10/2022 117.50p 118.00p 116.20p 116.50p 12877
07/10/2022 117.50p 118.00p 116.50p 116.50p 3500
06/10/2022 117.50p 117.75p 116.50p 116.50p 2646
05/10/2022 121.00p 121.00p 116.15p 116.50p 130757
04/10/2022 121.50p 121.50p 121.00p 121.00p 13017
03/10/2022 121.50p 121.50p 120.00p 121.00p 30743
30/09/2022 117.50p 122.00p 117.00p 121.00p 96116
29/09/2022 111.50p 119.00p 110.00p 118.00p 292952
28/09/2022 113.50p 113.50p 110.00p 111.50p 2449041
27/09/2022 108.50p 112.00p 107.50p 112.00p 12127614
26/09/2022 108.25p 108.25p 103.50p 106.25p 38271
23/09/2022 111.00p 111.00p 104.00p 108.25p 16185
22/09/2022 111.00p 111.00p 110.10p 111.00p 3400
21/09/2022 112.50p 112.50p 105.62p 111.00p 38531
20/09/2022 112.50p 112.50p 112.50p 112.50p 0
19/09/2022 112.50p 112.50p 110.00p 112.50p 4290
16/09/2022 112.50p 112.50p 110.00p 112.50p 4290
15/09/2022 112.50p 115.00p 112.50p 112.50p 1500
14/09/2022 112.50p 112.50p 112.50p 112.50p 0
13/09/2022 113.00p 113.00p 112.50p 112.50p 8244
12/09/2022 112.00p 113.00p 110.00p 113.00p 4863
09/09/2022 112.00p 112.00p 112.00p 112.00p 0
08/09/2022 112.00p 113.00p 110.00p 112.00p 584454
07/09/2022 112.50p 114.00p 110.00p 112.00p 66479
06/09/2022 112.50p 115.00p 112.50p 112.50p 475
05/09/2022 112.50p 112.50p 110.00p 112.50p 5603
02/09/2022 115.00p 115.00p 110.20p 111.00p 44079
01/09/2022 116.50p 116.50p 110.00p 111.00p 11515
31/08/2022 116.50p 116.50p 115.20p 115.50p 10676
30/08/2022 116.50p 116.50p 113.50p 115.50p 10596
29/08/2022 115.00p 115.50p 115.00p 115.50p 6095
26/08/2022 115.00p 115.50p 115.00p 115.50p 6095
25/08/2022 115.00p 115.00p 114.70p 115.00p 3712
24/08/2022 115.00p 115.00p 115.00p 115.00p 0
23/08/2022 115.00p 115.00p 114.90p 115.00p 54000
22/08/2022 115.00p 118.00p 114.70p 115.00p 17600
19/08/2022 118.00p 118.00p 112.20p 115.00p 17786
18/08/2022 118.00p 118.00p 116.00p 118.00p 246
17/08/2022 118.00p 118.00p 118.00p 118.00p 0
16/08/2022 118.00p 118.00p 116.00p 118.00p 97093
15/08/2022 117.00p 118.00p 117.00p 118.00p 7300
12/08/2022 117.00p 118.00p 117.00p 117.00p 13579
11/08/2022 117.00p 117.25p 116.05p 117.00p 17732
10/08/2022 118.00p 118.00p 117.00p 117.00p 9237
09/08/2022 118.50p 118.50p 116.00p 117.00p 59409
08/08/2022 118.50p 118.80p 117.10p 118.50p 5109
05/08/2022 118.50p 120.00p 117.00p 118.50p 25945
04/08/2022 118.50p 120.00p 117.00p 118.50p 26344
03/08/2022 116.00p 120.00p 115.00p 118.50p 187520
02/08/2022 116.00p 120.00p 116.00p 116.00p 24320
01/08/2022 115.00p 119.90p 112.00p 116.00p 756170
29/07/2022 112.50p 118.00p 112.00p 115.00p 251359
28/07/2022 112.50p 115.00p 112.50p 112.50p 7800
27/07/2022 112.50p 114.00p 110.00p 112.50p 669305
26/07/2022 118.50p 120.00p 110.00p 112.50p 598878
25/07/2022 123.00p 123.00p 115.00p 118.50p 16205
22/07/2022 124.00p 128.00p 120.20p 124.00p 27172
21/07/2022 124.00p 128.00p 124.00p 124.00p 18700
20/07/2022 124.00p 124.00p 121.75p 124.00p 500
19/07/2022 124.00p 124.00p 120.40p 124.00p 1540
18/07/2022 121.00p 122.00p 120.00p 120.00p 45765
15/07/2022 121.00p 122.00p 120.00p 120.00p 223805
14/07/2022 124.00p 124.00p 121.00p 121.00p 11788
13/07/2022 127.50p 127.50p 123.00p 125.50p 15429
12/07/2022 125.00p 130.76p 125.00p 125.00p 38168
11/07/2022 121.50p 121.50p 120.00p 121.50p 426320
08/07/2022 121.50p 121.50p 120.00p 120.00p 85373
07/07/2022 121.50p 121.50p 121.50p 121.50p 0
06/07/2022 121.50p 122.00p 118.00p 121.50p 33121
05/07/2022 122.50p 122.50p 120.00p 120.00p 138764
04/07/2022 124.00p 124.00p 118.50p 120.00p 3583
01/07/2022 125.00p 125.00p 118.00p 120.00p 1236562
30/06/2022 126.50p 126.50p 120.00p 120.00p 25499
29/06/2022 126.50p 126.50p 123.00p 126.50p 4487
28/06/2022 127.50p 128.50p 121.50p 126.50p 14990
27/06/2022 121.50p 127.50p 121.50p 127.50p 29768
24/06/2022 120.00p 121.00p 115.00p 121.00p 940581
23/06/2022 121.00p 123.00p 115.00p 116.00p 295351
22/06/2022 134.50p 134.50p 120.00p 122.50p 42200
21/06/2022 136.00p 136.00p 134.50p 134.50p 2312
20/06/2022 137.50p 137.50p 135.00p 136.00p 6184
17/06/2022 137.50p 137.50p 135.00p 137.50p 500
16/06/2022 137.50p 137.50p 137.50p 137.50p 0
15/06/2022 139.50p 139.50p 137.00p 137.50p 3500
14/06/2022 142.00p 142.00p 136.00p 139.50p 1334426
13/06/2022 157.00p 157.00p 142.00p 142.00p 39432
10/06/2022 165.00p 165.00p 152.60p 157.00p 133362
09/06/2022 171.00p 171.00p 165.00p 167.50p 15083
08/06/2022 172.00p 172.00p 172.00p 172.00p 15000
07/06/2022 172.00p 172.00p 171.75p 172.00p 6760
06/06/2022 172.00p 172.00p 170.00p 172.00p 2410
03/06/2022 172.00p 172.00p 170.00p 172.00p 5039
02/06/2022 172.00p 172.00p 170.00p 172.00p 5039
01/06/2022 172.00p 172.00p 170.00p 172.00p 5039
31/05/2022 172.00p 172.00p 172.00p 172.00p 0
30/05/2022 172.00p 172.00p 170.30p 172.00p 11045
27/05/2022 172.00p 172.00p 170.00p 172.00p 123558
26/05/2022 171.00p 173.40p 170.00p 172.00p 2000
25/05/2022 177.50p 177.50p 170.00p 171.00p 5042
24/05/2022 177.50p 178.65p 175.00p 177.50p 1500
23/05/2022 177.50p 177.50p 175.00p 177.50p 1000
20/05/2022 177.50p 178.50p 177.50p 177.50p 10810
19/05/2022 177.50p 177.70p 175.00p 177.50p 3288
18/05/2022 177.50p 178.75p 175.00p 177.50p 4116
17/05/2022 177.50p 177.50p 176.00p 177.50p 500
16/05/2022 177.50p 177.50p 177.50p 177.50p 0
13/05/2022 177.50p 179.75p 175.00p 177.50p 12676
12/05/2022 182.50p 182.50p 176.00p 179.00p 300
11/05/2022 182.50p 182.50p 182.30p 182.50p 2070
10/05/2022 182.50p 182.50p 182.50p 182.50p 0
09/05/2022 182.50p 182.50p 180.00p 182.50p 46963
06/05/2022 182.50p 184.75p 180.25p 182.50p 8823
05/05/2022 182.50p 182.50p 180.00p 182.50p 21930
04/05/2022 182.50p 183.20p 182.50p 182.50p 1950
03/05/2022 182.50p 183.20p 182.50p 182.50p 9923
02/05/2022 183.00p 183.50p 182.00p 182.50p 5748
29/04/2022 183.00p 183.50p 182.00p 182.50p 5748
28/04/2022 183.00p 185.00p 180.00p 183.00p 10820
27/04/2022 183.00p 184.50p 177.00p 183.00p 3527436
26/04/2022 184.00p 184.50p 178.00p 183.00p 19450
25/04/2022 191.00p 191.00p 180.00p 184.00p 70940
22/04/2022 191.00p 191.00p 188.30p 191.00p 510
21/04/2022 191.00p 191.00p 190.40p 191.00p 2500
20/04/2022 191.00p 191.00p 191.00p 191.00p 0
19/04/2022 191.00p 191.00p 188.25p 191.00p 11957
18/04/2022 191.00p 191.00p 188.30p 191.00p 90002
15/04/2022 191.00p 191.00p 188.30p 191.00p 90002
14/04/2022 191.00p 191.00p 188.30p 191.00p 90002
13/04/2022 191.00p 191.00p 190.60p 191.00p 18963
12/04/2022 191.00p 191.00p 190.60p 191.00p 41380
11/04/2022 193.00p 193.00p 190.60p 191.00p 15687
08/04/2022 187.50p 190.00p 186.75p 187.50p 112471
07/04/2022 187.50p 190.00p 186.13p 187.50p 220763
06/04/2022 177.50p 195.00p 177.50p 187.50p 544530
05/04/2022 172.50p 180.00p 171.00p 177.50p 41488
04/04/2022 167.50p 175.00p 167.50p 171.50p 1524196
01/04/2022 162.50p 167.50p 162.50p 167.50p 15613
31/03/2022 160.50p 165.00p 158.70p 161.50p 33328
30/03/2022 151.00p 164.00p 151.00p 160.50p 43536
29/03/2022 144.00p 152.00p 144.00p 150.00p 2229391
28/03/2022 145.50p 146.00p 143.00p 143.50p 40273
25/03/2022 146.50p 148.00p 145.00p 146.50p 17015
24/03/2022 146.50p 146.77p 146.20p 146.50p 15200
23/03/2022 147.50p 148.50p 145.00p 147.50p 11185
22/03/2022 152.50p 152.50p 145.00p 147.50p 15891
21/03/2022 152.50p 154.90p 152.50p 152.50p 11872
18/03/2022 152.50p 154.10p 152.50p 152.50p 5914
17/03/2022 152.50p 154.00p 150.00p 150.00p 27579
16/03/2022 152.50p 152.50p 152.50p 152.50p 800000
15/03/2022 152.50p 152.50p 150.00p 152.50p 1809926
14/03/2022 152.50p 152.64p 151.00p 152.50p 2124
11/03/2022 152.50p 155.00p 150.00p 152.50p 220113
10/03/2022 152.50p 155.00p 150.00p 152.50p 30300
09/03/2022 152.50p 152.50p 152.45p 152.50p 3820
08/03/2022 150.00p 154.90p 150.00p 152.50p 4830
07/03/2022 157.50p 157.50p 145.00p 150.00p 13502
04/03/2022 161.50p 161.50p 155.00p 157.50p 24870
03/03/2022 170.00p 170.00p 161.50p 161.50p 636658
02/03/2022 176.50p 177.70p 165.00p 170.00p 43555
01/03/2022 179.50p 180.65p 174.00p 176.50p 108226

*Close Price adjusted for both dividends and splits