Tialis Essential IT (TIA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/02/2023 67.50p 70.00p 65.00p 67.50p 5404
09/02/2023 67.50p 67.90p 67.50p 67.50p 707
08/02/2023 67.50p 68.00p 67.50p 67.50p 0
07/02/2023 67.50p 70.00p 65.00p 67.50p 1713
06/02/2023 67.50p 67.50p 65.00p 67.50p 10
03/02/2023 67.50p 70.00p 65.00p 67.50p 633
02/02/2023 67.50p 70.00p 65.00p 67.50p 2434
01/02/2023 67.00p 70.00p 65.00p 67.50p 955
31/01/2023 67.00p 67.50p 67.00p 67.00p 32323
30/01/2023 67.00p 68.88p 65.00p 67.00p 13508
27/01/2023 67.50p 67.50p 65.00p 67.00p 2528
26/01/2023 67.50p 70.00p 67.50p 67.50p 4
25/01/2023 67.50p 69.54p 65.00p 67.50p 657
24/01/2023 67.50p 67.50p 65.00p 67.50p 1
23/01/2023 67.50p 67.50p 66.00p 67.50p 0
20/01/2023 67.50p 69.69p 67.50p 67.50p 2000
19/01/2023 67.50p 69.75p 67.50p 67.50p 978
18/01/2023 67.50p 70.00p 65.00p 67.50p 25
17/01/2023 67.50p 70.00p 67.44p 67.50p 1037
16/01/2023 70.00p 70.00p 65.00p 67.50p 19991
13/01/2023 70.00p 75.00p 67.50p 70.00p 5012
12/01/2023 70.00p 75.00p 65.00p 70.00p 39
11/01/2023 70.00p 70.00p 67.50p 70.00p 473
10/01/2023 70.00p 70.00p 70.00p 70.00p 0
09/01/2023 70.00p 70.00p 67.44p 70.00p 4
06/01/2023 70.00p 70.00p 65.00p 70.00p 202
05/01/2023 67.50p 71.00p 67.33p 70.00p 22252
04/01/2023 67.50p 70.00p 67.33p 67.50p 5772
03/01/2023 67.50p 67.50p 67.50p 67.50p 0
30/12/2022 67.50p 67.50p 67.50p 67.50p 0
29/12/2022 67.50p 67.50p 67.50p 67.50p 0
28/12/2022 67.50p 67.50p 67.50p 67.50p 0
23/12/2022 67.00p 70.00p 67.00p 67.50p 3123
22/12/2022 67.50p 70.00p 65.00p 67.00p 22021
21/12/2022 67.50p 68.00p 66.50p 67.50p 3863
20/12/2022 62.50p 70.00p 60.00p 67.50p 19532
19/12/2022 62.50p 62.50p 60.00p 62.50p 5
16/12/2022 63.50p 63.50p 62.00p 62.50p 1336
15/12/2022 63.50p 63.50p 62.00p 63.50p 620
14/12/2022 63.50p 63.50p 63.50p 63.50p 0
13/12/2022 66.00p 66.00p 65.00p 65.00p 1000
12/12/2022 66.00p 66.00p 65.00p 66.00p 31
09/12/2022 66.00p 66.00p 65.00p 66.00p 500
08/12/2022 66.00p 66.00p 65.00p 66.00p 1
07/12/2022 66.00p 66.00p 65.00p 66.00p 375
06/12/2022 66.00p 66.00p 65.00p 66.00p 15
05/12/2022 66.00p 67.00p 65.00p 66.00p 4062
02/12/2022 66.00p 66.00p 65.00p 66.00p 5500
01/12/2022 66.00p 66.00p 65.00p 66.00p 502
30/11/2022 66.00p 66.00p 65.00p 66.00p 90
29/11/2022 66.00p 66.00p 65.00p 66.00p 957
28/11/2022 66.00p 67.00p 65.00p 66.00p 1814
25/11/2022 66.00p 67.00p 65.00p 66.00p 989
24/11/2022 66.00p 67.00p 65.00p 66.00p 40
23/11/2022 66.00p 67.00p 65.00p 66.00p 130
22/11/2022 66.00p 66.00p 66.00p 66.00p 0
21/11/2022 66.00p 66.00p 66.00p 66.00p 0
18/11/2022 66.00p 67.00p 65.00p 66.00p 65
17/11/2022 66.00p 66.00p 65.00p 66.00p 161
16/11/2022 66.00p 66.00p 65.00p 66.00p 1848
15/11/2022 67.50p 67.50p 63.00p 66.00p 3177
14/11/2022 67.50p 67.50p 67.00p 67.50p 518
11/11/2022 71.00p 71.00p 65.00p 67.50p 8942
10/11/2022 71.00p 71.00p 70.00p 71.00p 593
09/11/2022 71.00p 71.00p 70.00p 71.00p 726
08/11/2022 71.00p 71.00p 70.00p 71.00p 8
07/11/2022 72.50p 75.00p 70.00p 71.00p 1432

*Close Price adjusted for both dividends and splits