Tinybuild Inc. (DI) (TBLD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/03/2021 212.50p 218.00p 212.50p 217.50p 111511
19/03/2021 212.50p 213.75p 212.50p 212.50p 629
18/03/2021 212.50p 213.00p 212.50p 212.50p 547348
17/03/2021 212.50p 212.50p 212.50p 212.50p 8876
16/03/2021 212.50p 212.60p 210.00p 212.50p 22251
15/03/2021 210.00p 212.50p 207.00p 212.50p 28375
12/03/2021 212.50p 215.00p 210.00p 210.00p 63239
11/03/2021 212.50p 214.75p 210.00p 210.00p 171819
10/03/2021 215.00p 215.00p 206.00p 210.00p 2039896
09/03/2021 217.50p 226.85p 215.00p 217.50p 3044723

*Close Price adjusted for both dividends and splits