Time Finance (TIME) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Time Finance

Date Open High Low Close* Volume
17/05/2024 41.75p 42.40p 41.15p 41.75p 153714
16/05/2024 43.00p 43.00p 41.01p 41.50p 242708
15/05/2024 42.50p 43.00p 42.00p 43.00p 156368
14/05/2024 44.25p 44.50p 42.12p 42.50p 486245
13/05/2024 42.50p 44.90p 42.50p 44.25p 226824
10/05/2024 41.00p 42.95p 39.50p 42.50p 214640
09/05/2024 41.00p 42.00p 40.15p 41.00p 97784
08/05/2024 39.50p 41.45p 39.50p 41.00p 212458
07/05/2024 39.75p 41.00p 39.00p 39.50p 436074
03/05/2024 39.50p 40.97p 39.00p 39.75p 233919
02/05/2024 41.00p 41.20p 39.22p 39.50p 158804
01/05/2024 41.25p 41.40p 40.10p 41.00p 54349
30/04/2024 41.25p 41.48p 40.55p 41.25p 133629
29/04/2024 40.75p 42.00p 40.50p 41.25p 388388
26/04/2024 40.75p 41.22p 40.25p 40.75p 57499
25/04/2024 41.00p 42.00p 40.40p 40.75p 117450
24/04/2024 41.00p 41.75p 40.81p 41.00p 16675
23/04/2024 41.00p 41.77p 40.80p 41.00p 30215
22/04/2024 41.00p 41.90p 40.65p 41.00p 72741
19/04/2024 40.50p 41.00p 39.83p 41.00p 472885
18/04/2024 40.25p 41.00p 39.50p 40.50p 138889
17/04/2024 39.50p 40.90p 38.00p 40.25p 196511
16/04/2024 40.00p 40.13p 39.00p 39.50p 507145
15/04/2024 41.75p 42.30p 39.33p 40.00p 349894
12/04/2024 41.75p 42.48p 39.00p 41.75p 364543
11/04/2024 41.75p 42.50p 41.22p 41.75p 96911
10/04/2024 40.25p 42.50p 40.25p 41.75p 214474
09/04/2024 40.00p 41.00p 39.33p 40.25p 90521
08/04/2024 39.25p 40.75p 39.00p 40.00p 235275
05/04/2024 39.25p 39.50p 39.00p 39.25p 169146
04/04/2024 39.50p 39.65p 39.00p 39.25p 137463
03/04/2024 39.50p 39.90p 39.00p 39.50p 213202
02/04/2024 39.50p 39.89p 38.40p 38.70p 382916
28/03/2024 38.70p 39.89p 38.45p 39.50p 311618
27/03/2024 38.70p 39.00p 38.68p 38.70p 134024
26/03/2024 40.00p 41.00p 38.32p 38.70p 292065
25/03/2024 39.50p 40.60p 39.18p 39.30p 143495
22/03/2024 39.30p 40.00p 39.01p 39.50p 103739
21/03/2024 39.30p 39.54p 39.00p 39.30p 1428672
20/03/2024 37.20p 38.20p 37.20p 39.30p 546448
19/03/2024 37.20p 38.34p 37.02p 38.20p 273201
18/03/2024 37.20p 37.40p 37.00p 37.20p 40430
15/03/2024 37.40p 37.76p 37.02p 37.20p 212718
14/03/2024 37.30p 37.80p 37.30p 37.60p 47747
13/03/2024 38.30p 38.30p 37.00p 37.60p 550699
12/03/2024 38.50p 38.80p 38.00p 38.20p 385858
11/03/2024 38.70p 38.95p 38.00p 38.50p 197521
08/03/2024 39.00p 39.30p 38.66p 38.70p 159245
07/03/2024 40.00p 40.42p 38.41p 39.00p 280027
06/03/2024 39.80p 40.43p 39.05p 39.80p 149482
05/03/2024 39.50p 41.00p 39.22p 39.80p 309629
04/03/2024 37.00p 38.70p 36.80p 38.20p 118996
01/03/2024 36.50p 37.00p 36.00p 37.00p 89003
29/02/2024 37.50p 37.50p 36.00p 36.50p 128459
28/02/2024 38.50p 39.76p 37.10p 37.50p 317605
27/02/2024 40.00p 40.00p 37.60p 38.50p 770819
26/02/2024 42.00p 42.00p 39.13p 40.00p 306994
23/02/2024 42.70p 43.00p 41.10p 42.00p 275008
22/02/2024 41.70p 44.00p 41.62p 42.70p 581154
21/02/2024 38.50p 41.80p 38.50p 41.70p 313675
20/02/2024 37.50p 38.98p 37.32p 38.50p 332474
19/02/2024 37.50p 38.00p 37.05p 37.50p 39377
16/02/2024 38.00p 38.25p 37.11p 37.50p 320991
15/02/2024 37.50p 38.75p 37.00p 38.00p 188022
14/02/2024 37.50p 37.98p 37.31p 37.50p 154299
13/02/2024 37.70p 38.00p 37.47p 37.50p 78973
12/02/2024 37.70p 38.00p 37.46p 37.70p 81364
09/02/2024 37.70p 38.00p 37.58p 37.70p 46825
08/02/2024 37.80p 38.35p 37.55p 37.70p 92168
07/02/2024 38.10p 38.37p 37.00p 37.00p 102192
06/02/2024 38.10p 38.59p 37.74p 38.10p 98314
05/02/2024 37.80p 38.50p 37.00p 38.10p 386855
02/02/2024 37.80p 38.58p 37.55p 37.80p 70206
01/02/2024 38.50p 38.50p 37.25p 37.80p 31341
31/01/2024 38.50p 38.50p 38.00p 38.50p 6451
30/01/2024 38.50p 38.50p 38.00p 38.50p 90787
29/01/2024 39.70p 41.00p 38.05p 38.50p 838142
26/01/2024 37.50p 39.85p 37.50p 39.70p 783713
25/01/2024 37.00p 38.19p 36.05p 37.00p 871421
24/01/2024 36.30p 36.55p 35.02p 36.10p 58294
23/01/2024 34.50p 36.75p 34.50p 36.30p 1134302
22/01/2024 33.20p 35.00p 32.55p 35.00p 1292800
19/01/2024 33.20p 33.60p 32.56p 33.20p 168871
18/01/2024 33.20p 33.28p 32.43p 33.20p 682840
17/01/2024 33.20p 33.99p 32.40p 33.20p 137789
16/01/2024 33.50p 33.50p 32.00p 33.20p 147141
15/01/2024 33.50p 33.90p 33.00p 33.50p 2137394
12/01/2024 35.00p 35.00p 33.00p 33.50p 180447
11/01/2024 35.50p 35.50p 34.50p 35.00p 132486
10/01/2024 35.50p 35.95p 35.11p 35.50p 38396
09/01/2024 35.50p 35.50p 35.13p 35.50p 26827
08/01/2024 35.50p 35.80p 35.12p 35.50p 79016
05/01/2024 35.40p 35.80p 35.27p 35.40p 77038
04/01/2024 35.40p 35.80p 35.01p 35.40p 129758
03/01/2024 36.50p 36.50p 35.00p 35.40p 233593
02/01/2024 36.50p 36.55p 36.00p 36.50p 80160
29/12/2023 36.50p 36.60p 36.00p 36.50p 23576
28/12/2023 34.50p 36.70p 34.50p 36.50p 286042
27/12/2023 33.50p 35.00p 33.50p 34.50p 209967
22/12/2023 32.20p 33.99p 32.14p 33.50p 218153
21/12/2023 32.30p 32.60p 31.00p 32.20p 555699
20/12/2023 34.50p 34.99p 31.00p 32.30p 733713
19/12/2023 36.50p 37.54p 34.00p 34.50p 755475
18/12/2023 36.50p 36.90p 36.00p 36.50p 355734
15/12/2023 36.50p 36.75p 36.00p 36.50p 305027
14/12/2023 36.50p 36.80p 36.00p 36.50p 172010
13/12/2023 37.50p 37.65p 36.00p 36.50p 80306
12/12/2023 38.50p 39.00p 37.01p 37.50p 321843
11/12/2023 38.50p 39.80p 38.00p 38.50p 245069
08/12/2023 37.90p 39.00p 37.86p 38.50p 240106
07/12/2023 36.80p 38.80p 36.40p 37.90p 443561
06/12/2023 36.50p 37.80p 35.78p 36.80p 492238
05/12/2023 36.00p 36.70p 35.71p 36.50p 246619
04/12/2023 36.00p 36.70p 35.69p 36.00p 158375
01/12/2023 36.00p 36.80p 35.60p 36.00p 221104
30/11/2023 36.00p 37.00p 35.50p 36.00p 81846
29/11/2023 35.70p 36.40p 35.40p 36.00p 57177
28/11/2023 33.30p 36.80p 33.30p 35.70p 759438
27/11/2023 33.30p 33.47p 33.05p 33.30p 46280
24/11/2023 34.10p 34.10p 33.20p 33.30p 38046
23/11/2023 36.00p 36.30p 33.60p 34.10p 189466
22/11/2023 36.20p 37.00p 35.25p 36.00p 249059
21/11/2023 34.50p 37.00p 34.50p 36.20p 720491
20/11/2023 32.50p 35.75p 32.00p 34.50p 382865
17/11/2023 32.50p 33.00p 32.00p 32.50p 221039
16/11/2023 32.50p 32.74p 32.00p 32.50p 201069
15/11/2023 32.00p 32.70p 31.76p 32.50p 78503
14/11/2023 31.50p 32.75p 31.00p 32.00p 293356
13/11/2023 32.50p 32.60p 31.25p 31.50p 212882
10/11/2023 32.00p 33.90p 32.00p 32.50p 511480
09/11/2023 30.00p 32.00p 30.00p 31.50p 544266
08/11/2023 29.00p 29.00p 28.72p 29.00p 7317
07/11/2023 29.00p 29.85p 29.00p 29.00p 147749
06/11/2023 29.00p 30.00p 28.62p 29.00p 327530
03/11/2023 29.00p 29.88p 29.00p 29.00p 191283
02/11/2023 28.50p 29.40p 28.35p 29.00p 192689
01/11/2023 28.00p 29.00p 28.00p 28.50p 147499
31/10/2023 28.00p 28.48p 27.04p 28.00p 163410
30/10/2023 28.50p 28.70p 27.00p 28.00p 205414
27/10/2023 29.00p 29.00p 28.00p 28.50p 54238
26/10/2023 29.50p 29.58p 28.63p 29.00p 77340
25/10/2023 29.50p 29.73p 29.00p 29.50p 334199
24/10/2023 29.30p 29.88p 29.00p 29.50p 82804
23/10/2023 29.30p 29.56p 29.00p 29.30p 74564
20/10/2023 29.30p 29.79p 28.74p 29.30p 416246
19/10/2023 28.60p 29.50p 28.50p 28.50p 93061
18/10/2023 29.20p 29.20p 28.00p 28.50p 308406
17/10/2023 29.50p 29.70p 28.46p 29.20p 195478
16/10/2023 29.60p 32.00p 29.15p 29.50p 1205263
13/10/2023 28.50p 31.00p 28.50p 29.60p 496494
12/10/2023 28.50p 29.00p 28.30p 28.50p 90931
11/10/2023 28.20p 29.00p 28.20p 28.50p 103311
10/10/2023 27.00p 28.00p 26.72p 28.00p 71546
09/10/2023 27.80p 28.00p 26.60p 27.00p 186111
06/10/2023 28.00p 28.00p 27.24p 27.80p 22709
05/10/2023 28.00p 29.00p 27.01p 28.00p 48641
04/10/2023 28.50p 28.50p 27.00p 28.00p 50522
03/10/2023 28.50p 28.84p 28.15p 28.50p 147913
02/10/2023 28.50p 29.00p 28.00p 28.50p 280097
29/09/2023 28.00p 28.98p 27.65p 28.50p 350480
28/09/2023 27.90p 28.20p 27.36p 28.00p 92925
27/09/2023 28.30p 29.36p 27.26p 27.90p 379859
26/09/2023 28.50p 30.00p 28.00p 28.30p 594067
25/09/2023 28.40p 28.78p 28.00p 28.40p 119161
22/09/2023 28.40p 28.70p 28.12p 28.40p 118642
21/09/2023 28.40p 28.60p 28.00p 28.40p 15010
20/09/2023 28.50p 28.50p 28.00p 28.40p 53768
19/09/2023 27.50p 28.84p 27.40p 28.50p 114206
18/09/2023 27.50p 27.97p 27.30p 27.50p 46851
15/09/2023 27.50p 27.80p 27.23p 27.50p 44554
14/09/2023 27.50p 27.75p 27.10p 27.50p 44061
13/09/2023 28.00p 28.00p 27.20p 27.50p 93730
12/09/2023 26.50p 28.28p 26.50p 28.00p 340718
11/09/2023 25.50p 27.00p 25.11p 26.00p 58388
08/09/2023 26.30p 26.40p 25.00p 25.50p 133386
07/09/2023 26.30p 26.30p 26.00p 26.30p 35326
06/09/2023 26.30p 26.30p 26.09p 26.30p 10000
05/09/2023 26.30p 26.30p 25.00p 26.30p 42173
04/09/2023 26.30p 26.39p 26.00p 26.30p 112602
01/09/2023 26.30p 26.30p 26.01p 26.30p 5625
31/08/2023 27.00p 27.00p 26.00p 26.30p 114877
30/08/2023 27.50p 27.50p 26.99p 27.00p 272039
29/08/2023 27.50p 27.50p 27.00p 27.50p 41219
25/08/2023 27.50p 27.65p 27.00p 27.50p 65879
24/08/2023 27.50p 27.65p 27.15p 27.50p 17851
23/08/2023 26.70p 27.50p 26.70p 27.50p 46954
22/08/2023 27.50p 27.50p 26.70p 26.70p 115607
21/08/2023 27.50p 27.80p 27.00p 27.50p 87101
18/08/2023 26.50p 29.60p 26.00p 27.50p 1367816
17/08/2023 26.50p 26.80p 26.50p 26.50p 0
16/08/2023 26.50p 26.50p 26.06p 26.50p 10000
15/08/2023 26.00p 26.50p 25.20p 26.50p 45081
14/08/2023 26.50p 26.50p 25.00p 26.00p 95687
11/08/2023 26.50p 26.50p 26.00p 26.50p 14286
10/08/2023 25.50p 26.88p 25.50p 26.50p 151250
09/08/2023 24.50p 25.95p 24.50p 25.50p 249674
08/08/2023 25.20p 25.20p 23.00p 24.50p 352948
07/08/2023 25.20p 25.20p 25.00p 25.20p 18473
04/08/2023 25.20p 25.20p 25.00p 25.20p 33901
03/08/2023 25.30p 25.30p 25.01p 25.20p 29822

*Close Price adjusted for both dividends and splits