Tialis Essential IT (TIA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/12/2024 32.50p 33.00p 32.50p 32.50p 0
30/12/2024 32.50p 33.00p 32.50p 32.50p 0
27/12/2024 32.50p 33.00p 32.50p 32.50p 0
24/12/2024 32.50p 33.00p 32.50p 32.50p 0
23/12/2024 32.50p 32.50p 30.00p 32.50p 142
20/12/2024 32.50p 32.50p 30.00p 32.50p 15120
19/12/2024 32.50p 32.50p 30.00p 32.50p 3000
18/12/2024 35.00p 35.00p 30.00p 32.50p 15378
17/12/2024 37.50p 37.50p 34.00p 35.00p 2516
16/12/2024 37.50p 37.50p 37.50p 37.50p 0
13/12/2024 37.50p 37.50p 37.50p 37.50p 0
12/12/2024 37.50p 37.50p 37.50p 37.50p 0
11/12/2024 37.50p 40.00p 35.00p 37.50p 230
10/12/2024 37.50p 38.50p 37.50p 37.50p 0
09/12/2024 38.50p 38.50p 35.00p 38.50p 59
06/12/2024 38.50p 38.50p 35.00p 38.50p 68
05/12/2024 38.50p 38.50p 35.00p 38.50p 750
04/12/2024 38.50p 38.50p 38.50p 38.50p 0
03/12/2024 38.50p 38.50p 38.50p 38.50p 0
02/12/2024 38.50p 38.50p 35.00p 38.50p 2
29/11/2024 38.50p 38.50p 35.00p 38.50p 32
28/11/2024 38.50p 38.50p 35.00p 38.50p 355
27/11/2024 38.50p 38.50p 38.50p 38.50p 0
26/11/2024 38.50p 38.50p 38.50p 38.50p 0
25/11/2024 38.50p 38.50p 38.50p 38.50p 0
22/11/2024 38.50p 38.50p 35.00p 38.50p 1791
21/11/2024 38.50p 38.50p 38.50p 38.50p 0
20/11/2024 38.50p 42.00p 35.00p 38.50p 40
19/11/2024 38.50p 38.50p 38.50p 38.50p 0
18/11/2024 38.50p 38.50p 38.50p 38.50p 0
15/11/2024 37.00p 42.00p 37.00p 38.50p 2117
14/11/2024 45.00p 45.00p 36.00p 40.00p 6343
13/11/2024 46.50p 46.50p 46.15p 46.50p 5500
12/11/2024 46.50p 46.50p 43.00p 46.50p 157
11/11/2024 46.50p 48.25p 46.50p 46.50p 0
08/11/2024 46.50p 48.25p 46.50p 46.50p 0
07/11/2024 46.50p 46.50p 46.50p 46.50p 2000
06/11/2024 46.50p 48.25p 46.50p 46.50p 0
05/11/2024 46.50p 46.50p 43.00p 46.50p 705
04/11/2024 46.50p 46.50p 43.10p 46.50p 24
01/11/2024 46.50p 48.25p 46.50p 46.50p 0
31/10/2024 46.50p 46.50p 43.65p 46.50p 2592
30/10/2024 46.50p 46.50p 46.00p 46.50p 1000
29/10/2024 46.50p 46.50p 43.00p 46.50p 84
28/10/2024 46.50p 48.25p 46.50p 46.50p 0
25/10/2024 46.50p 46.50p 46.00p 46.50p 1000
24/10/2024 46.50p 48.25p 46.50p 46.50p 0
23/10/2024 47.00p 47.00p 43.00p 46.50p 909
22/10/2024 47.00p 47.00p 44.00p 47.00p 294
21/10/2024 47.00p 48.00p 47.00p 47.00p 0
18/10/2024 47.00p 47.40p 47.00p 47.00p 2000
17/10/2024 47.00p 47.50p 44.10p 47.00p 2000
16/10/2024 47.00p 48.00p 47.00p 47.00p 0
15/10/2024 47.00p 48.00p 47.00p 47.00p 0
14/10/2024 47.00p 48.00p 47.00p 47.00p 0
11/10/2024 47.00p 48.00p 47.00p 47.00p 0
10/10/2024 47.00p 47.00p 44.00p 47.00p 2
09/10/2024 47.00p 47.00p 44.00p 47.00p 2
08/10/2024 47.00p 47.00p 44.00p 47.00p 127
07/10/2024 47.00p 47.00p 43.20p 47.00p 565
04/10/2024 47.00p 48.00p 47.00p 47.00p 0
03/10/2024 47.00p 48.00p 47.00p 47.00p 0
02/10/2024 47.00p 48.00p 47.00p 47.00p 0
01/10/2024 47.00p 48.00p 46.00p 47.00p 0
30/09/2024 47.00p 47.00p 46.00p 47.00p 0
27/09/2024 47.00p 47.00p 40.13p 47.00p 3000
26/09/2024 47.00p 47.00p 44.00p 47.00p 8
25/09/2024 49.00p 49.00p 45.00p 47.00p 805
24/09/2024 49.00p 51.00p 49.00p 49.00p 0
23/09/2024 49.00p 51.00p 49.00p 49.00p 0
20/09/2024 49.00p 49.00p 45.00p 49.00p 111
19/09/2024 49.00p 51.00p 49.00p 49.00p 0
18/09/2024 49.00p 49.00p 49.00p 49.00p 999
17/09/2024 49.00p 49.00p 45.00p 49.00p 460
16/09/2024 49.00p 51.00p 49.00p 49.00p 0
13/09/2024 49.00p 51.00p 49.00p 49.00p 0
12/09/2024 49.00p 51.00p 49.00p 49.00p 0
11/09/2024 49.00p 49.00p 45.00p 49.00p 12
10/09/2024 49.50p 49.50p 45.00p 49.00p 328
09/09/2024 51.50p 51.50p 51.50p 51.50p 0
06/09/2024 51.50p 51.50p 51.50p 51.50p 0
05/09/2024 51.50p 51.50p 51.50p 51.50p 0
04/09/2024 51.50p 51.50p 51.50p 51.50p 0
03/09/2024 51.50p 51.50p 51.50p 51.50p 0
02/09/2024 52.00p 52.00p 47.00p 51.50p 6200
30/08/2024 52.00p 52.00p 51.33p 52.00p 0
29/08/2024 52.00p 52.00p 51.33p 52.00p 0
28/08/2024 52.00p 52.00p 51.33p 52.00p 0
27/08/2024 52.00p 52.00p 50.08p 52.00p 45
23/08/2024 52.00p 53.50p 52.00p 52.00p 200
22/08/2024 52.00p 53.50p 52.00p 52.00p 561
21/08/2024 52.50p 52.50p 50.00p 52.00p 680
20/08/2024 52.50p 52.50p 52.00p 52.50p 0
19/08/2024 52.50p 52.50p 52.00p 52.50p 0
16/08/2024 52.50p 52.50p 52.00p 52.50p 0
15/08/2024 52.50p 52.50p 52.00p 52.50p 0
14/08/2024 52.50p 52.50p 50.10p 52.50p 41
13/08/2024 52.50p 52.50p 52.00p 52.50p 0
12/08/2024 52.50p 52.50p 52.00p 52.50p 0
09/08/2024 52.50p 52.50p 52.00p 52.50p 0
08/08/2024 52.50p 52.50p 52.00p 52.50p 0
07/08/2024 52.50p 52.50p 52.00p 52.50p 0
06/08/2024 52.50p 52.50p 52.00p 52.50p 0
05/08/2024 52.50p 52.50p 50.10p 52.50p 40
02/08/2024 52.50p 52.50p 52.00p 52.50p 0
01/08/2024 52.50p 54.00p 52.50p 52.50p 1
31/07/2024 52.50p 52.50p 52.00p 52.50p 0
30/07/2024 52.50p 52.50p 50.00p 52.50p 1
29/07/2024 52.50p 52.50p 52.00p 52.50p 0
26/07/2024 52.50p 54.00p 52.00p 52.50p 665
25/07/2024 52.50p 52.50p 49.00p 52.50p 1
24/07/2024 52.50p 52.50p 52.00p 52.50p 0
23/07/2024 52.50p 52.50p 50.00p 52.50p 165
22/07/2024 52.50p 52.50p 50.00p 52.50p 861
19/07/2024 55.00p 55.00p 50.00p 52.50p 44
18/07/2024 52.50p 52.50p 52.00p 52.50p 0
17/07/2024 52.50p 52.50p 52.00p 52.50p 0
16/07/2024 52.50p 54.00p 52.50p 52.50p 611
15/07/2024 52.50p 54.00p 52.50p 52.50p 664
12/07/2024 52.50p 52.50p 52.00p 52.50p 0
11/07/2024 52.50p 54.00p 50.00p 52.50p 2014
10/07/2024 52.50p 52.50p 50.00p 52.50p 300
09/07/2024 52.50p 52.50p 52.00p 52.50p 0
08/07/2024 52.50p 52.50p 50.00p 52.50p 329
05/07/2024 52.50p 52.50p 52.00p 52.50p 6250
04/07/2024 52.50p 52.50p 50.10p 52.50p 90
03/07/2024 52.50p 52.50p 50.00p 52.50p 750
02/07/2024 52.50p 52.50p 52.00p 52.50p 500
01/07/2024 52.50p 52.50p 52.00p 52.50p 0
28/06/2024 52.50p 52.50p 52.00p 52.50p 739
27/06/2024 52.50p 52.50p 52.00p 52.50p 0
26/06/2024 57.50p 57.50p 48.00p 52.50p 6589
25/06/2024 57.50p 57.50p 55.00p 57.50p 2500
24/06/2024 57.50p 58.33p 57.50p 57.50p 0
21/06/2024 57.50p 58.33p 57.50p 57.50p 0
20/06/2024 57.50p 57.50p 55.10p 57.50p 24
19/06/2024 57.50p 60.00p 55.00p 57.50p 4
18/06/2024 57.50p 57.50p 56.67p 57.50p 0
17/06/2024 57.50p 57.50p 56.67p 57.50p 0
14/06/2024 57.50p 57.50p 55.50p 57.50p 761
13/06/2024 57.50p 57.50p 55.00p 57.50p 610
12/06/2024 57.50p 57.50p 56.67p 57.50p 0
11/06/2024 57.50p 57.50p 56.67p 57.50p 0
10/06/2024 57.50p 57.50p 56.67p 57.50p 0
07/06/2024 57.50p 57.50p 55.00p 57.50p 5000
06/06/2024 57.50p 57.50p 55.50p 57.50p 500
05/06/2024 57.50p 57.50p 56.67p 57.50p 0
04/06/2024 57.50p 57.50p 55.50p 57.50p 2500
03/06/2024 57.50p 57.50p 55.50p 57.50p 2696
31/05/2024 57.50p 57.50p 56.67p 57.50p 0
30/05/2024 57.50p 57.50p 55.50p 57.50p 69
29/05/2024 57.50p 57.50p 56.67p 57.50p 0
28/05/2024 57.50p 57.50p 56.67p 57.50p 0
24/05/2024 57.50p 57.50p 55.00p 57.50p 5004
23/05/2024 57.50p 57.50p 56.67p 57.50p 0
22/05/2024 57.50p 57.50p 55.50p 57.50p 1
21/05/2024 57.50p 57.50p 56.67p 57.50p 0
20/05/2024 60.00p 60.00p 55.50p 57.50p 50
17/05/2024 60.00p 61.25p 60.00p 60.00p 0
16/05/2024 60.00p 60.00p 55.00p 60.00p 44
15/05/2024 60.00p 61.25p 60.00p 60.00p 0
14/05/2024 60.00p 61.25p 60.00p 60.00p 0
13/05/2024 60.00p 61.25p 60.00p 60.00p 0
10/05/2024 60.00p 63.90p 60.00p 60.00p 250
09/05/2024 57.50p 57.50p 57.50p 57.50p 0
08/05/2024 57.50p 57.50p 57.50p 57.50p 0
07/05/2024 57.50p 57.50p 57.50p 57.50p 0
03/05/2024 57.50p 57.50p 57.50p 57.50p 0
02/05/2024 57.50p 57.50p 57.50p 57.50p 0
01/05/2024 57.50p 57.50p 55.00p 57.50p 51
30/04/2024 57.50p 57.50p 55.12p 57.50p 540
29/04/2024 57.50p 57.50p 55.00p 57.50p 1
26/04/2024 57.50p 59.80p 55.12p 57.50p 3300
25/04/2024 57.50p 57.50p 57.50p 57.50p 0
24/04/2024 57.50p 57.50p 57.50p 57.50p 0
23/04/2024 57.50p 58.90p 57.50p 57.50p 1000
22/04/2024 57.50p 57.50p 55.00p 57.50p 52
19/04/2024 57.50p 57.50p 57.50p 57.50p 0
18/04/2024 57.50p 57.50p 55.00p 57.50p 1102
17/04/2024 57.50p 57.50p 55.00p 57.50p 603
16/04/2024 57.50p 57.50p 55.10p 57.50p 5
15/04/2024 62.50p 62.50p 55.00p 57.50p 5810
12/04/2024 62.50p 63.75p 62.50p 62.50p 0
11/04/2024 62.50p 63.75p 62.50p 62.50p 0
10/04/2024 62.50p 63.75p 62.50p 62.50p 0
09/04/2024 62.50p 62.75p 60.00p 62.50p 1694
08/04/2024 62.50p 65.00p 60.00p 62.50p 7746
05/04/2024 62.50p 63.00p 60.00p 62.50p 1648
04/04/2024 62.50p 68.00p 62.50p 62.50p 399
03/04/2024 62.50p 63.25p 60.00p 62.50p 1427
02/04/2024 62.50p 63.25p 60.00p 62.50p 1000
28/03/2024 62.50p 63.50p 60.00p 62.50p 1511
27/03/2024 62.50p 63.50p 60.00p 62.50p 1299
26/03/2024 62.50p 65.00p 56.50p 58.50p 533
25/03/2024 62.50p 64.50p 60.00p 62.50p 1439
22/03/2024 62.50p 64.50p 60.00p 62.50p 3000
21/03/2024 62.50p 62.50p 60.00p 62.50p 10700
20/03/2024 62.50p 62.50p 62.50p 62.50p 2733
19/03/2024 62.50p 62.50p 60.12p 62.50p 6
18/03/2024 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits