Time Out Group (TMO) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Time Out Group

Date Open High Low Close* Volume
23/03/2017 136.00p 136.00p 132.00p 136.00p 14165
22/03/2017 136.00p 136.00p 135.00p 136.00p 7500
21/03/2017 136.00p 136.00p 133.00p 136.00p 20000
20/03/2017 136.00p 136.00p 135.75p 136.00p 7357
17/03/2017 136.00p 136.00p 136.00p 136.00p 0
16/03/2017 136.00p 136.00p 135.00p 136.00p 4979
15/03/2017 136.00p 136.00p 136.00p 136.00p 0
14/03/2017 136.00p 136.00p 135.00p 136.00p 7612
13/03/2017 136.00p 136.00p 135.00p 136.00p 1172
10/03/2017 136.00p 136.00p 135.00p 136.00p 1860
09/03/2017 136.00p 136.00p 136.00p 136.00p 0
08/03/2017 136.00p 136.00p 136.00p 136.00p 0
07/03/2017 136.00p 136.00p 135.00p 136.00p 775
06/03/2017 136.00p 136.00p 136.00p 136.00p 0
03/03/2017 136.00p 136.00p 136.00p 136.00p 0
02/03/2017 136.00p 136.00p 136.00p 136.00p 2500
01/03/2017 136.00p 136.00p 136.00p 136.00p 0
28/02/2017 136.00p 136.00p 135.00p 136.00p 5843
27/02/2017 136.00p 137.00p 135.00p 136.00p 587
24/02/2017 136.00p 136.00p 135.00p 136.00p 4000
23/02/2017 136.00p 136.00p 135.00p 136.00p 6666
22/02/2017 136.00p 136.00p 135.00p 136.00p 2500
21/02/2017 136.00p 136.00p 135.00p 136.00p 3704
20/02/2017 136.00p 136.00p 136.00p 136.00p 0
17/02/2017 136.00p 136.00p 136.00p 136.00p 0
16/02/2017 136.00p 136.00p 136.00p 136.00p 0
15/02/2017 137.00p 137.00p 135.00p 136.00p 11676
14/02/2017 137.00p 137.00p 136.00p 137.00p 19000
13/02/2017 137.00p 137.00p 134.00p 137.00p 5000
10/02/2017 137.00p 137.00p 136.00p 137.00p 1471
09/02/2017 137.00p 137.00p 137.00p 137.00p 0
08/02/2017 137.00p 137.00p 134.00p 137.00p 10042
07/02/2017 137.00p 137.00p 134.50p 137.00p 10343
06/02/2017 137.00p 137.00p 136.00p 137.00p 8852
03/02/2017 137.00p 137.00p 136.00p 137.00p 7302
02/02/2017 137.00p 137.00p 136.00p 137.00p 3224
01/02/2017 137.00p 137.00p 136.10p 137.00p 2467
31/01/2017 137.00p 137.50p 137.00p 137.00p 3600
30/01/2017 137.00p 137.00p 137.00p 137.00p 0
27/01/2017 137.00p 137.50p 137.00p 137.00p 6209
26/01/2017 136.50p 137.00p 135.00p 137.00p 21416
25/01/2017 137.50p 137.50p 135.00p 136.50p 82389
24/01/2017 135.50p 135.50p 134.00p 135.50p 12425
23/01/2017 135.50p 135.50p 135.00p 135.50p 5869
20/01/2017 135.50p 135.50p 135.00p 135.50p 27500
19/01/2017 139.50p 139.50p 133.00p 135.50p 48691
18/01/2017 139.50p 139.50p 139.50p 139.50p 0
17/01/2017 139.50p 139.50p 138.00p 139.50p 3750
16/01/2017 139.50p 139.50p 138.00p 139.50p 2500
13/01/2017 139.50p 139.50p 139.50p 139.50p 0
12/01/2017 139.50p 139.50p 137.00p 139.50p 14800
11/01/2017 139.50p 139.50p 138.00p 139.50p 780
10/01/2017 139.50p 139.50p 138.00p 139.50p 3573
09/01/2017 139.50p 139.50p 137.00p 139.50p 9271
06/01/2017 139.50p 139.50p 139.50p 139.50p 0
05/01/2017 139.50p 139.50p 138.00p 139.50p 3750
04/01/2017 139.50p 139.50p 139.50p 139.50p 0
03/01/2017 139.50p 139.50p 139.50p 139.50p 0
30/12/2016 139.50p 139.50p 139.50p 139.50p 0
29/12/2016 139.50p 139.50p 139.50p 139.50p 0
28/12/2016 139.50p 139.50p 138.00p 139.50p 1811
23/12/2016 139.50p 139.50p 138.00p 139.50p 625
22/12/2016 139.50p 139.50p 139.50p 139.50p 0
21/12/2016 139.50p 139.50p 139.50p 139.50p 0
20/12/2016 139.50p 139.50p 138.00p 139.50p 1687
19/12/2016 139.50p 139.50p 138.00p 139.50p 1418
16/12/2016 139.50p 139.50p 139.50p 139.50p 0
15/12/2016 139.50p 139.50p 136.00p 139.50p 17246
14/12/2016 139.50p 139.50p 139.50p 139.50p 0
13/12/2016 139.50p 139.50p 136.00p 139.50p 12842
12/12/2016 139.50p 139.50p 138.00p 139.50p 3801
09/12/2016 139.50p 139.50p 139.50p 139.50p 0
08/12/2016 139.50p 139.50p 139.50p 139.50p 0
07/12/2016 139.50p 139.50p 135.00p 139.50p 44459
06/12/2016 139.50p 139.50p 139.50p 139.50p 0
05/12/2016 139.50p 139.50p 138.00p 139.50p 20000
02/12/2016 139.50p 139.50p 138.00p 139.50p 724
01/12/2016 139.50p 139.50p 139.50p 139.50p 0
30/11/2016 139.50p 139.50p 138.00p 139.50p 877
29/11/2016 139.50p 139.50p 139.50p 139.50p 0
28/11/2016 139.50p 139.50p 139.50p 139.50p 0
25/11/2016 139.50p 139.50p 138.00p 139.50p 61
24/11/2016 139.50p 139.50p 139.50p 139.50p 374000
23/11/2016 139.50p 139.50p 139.50p 139.50p 0
22/11/2016 139.50p 139.50p 139.50p 139.50p 0
21/11/2016 139.50p 139.50p 139.50p 139.50p 0
18/11/2016 139.50p 139.50p 138.00p 139.50p 7160
17/11/2016 139.50p 139.50p 138.00p 139.50p 15000
16/11/2016 139.50p 139.50p 133.00p 139.50p 119976
15/11/2016 139.50p 139.50p 138.00p 139.50p 3573
14/11/2016 139.50p 139.50p 132.00p 139.50p 104532
11/11/2016 139.00p 139.50p 138.00p 139.50p 2500
10/11/2016 141.50p 141.50p 133.00p 139.50p 59305
09/11/2016 141.50p 141.50p 141.25p 141.50p 699
08/11/2016 141.50p 141.50p 141.00p 141.50p 180
07/11/2016 141.50p 141.50p 141.50p 141.50p 0
04/11/2016 141.50p 141.50p 141.00p 141.50p 5000
03/11/2016 141.50p 141.50p 139.00p 141.50p 4451
02/11/2016 141.50p 141.50p 140.00p 141.50p 11176
01/11/2016 141.50p 141.50p 141.00p 141.50p 8206
31/10/2016 141.50p 141.50p 141.40p 141.50p 2631
28/10/2016 141.50p 141.50p 141.00p 141.50p 71629
27/10/2016 141.50p 141.50p 140.00p 141.50p 7500
26/10/2016 142.50p 142.50p 141.00p 141.50p 5973
25/10/2016 143.50p 143.50p 142.50p 142.50p 0
24/10/2016 143.50p 143.50p 140.00p 143.50p 21000
21/10/2016 141.50p 144.00p 141.50p 143.50p 19147
20/10/2016 141.00p 141.00p 140.00p 141.00p 5813
19/10/2016 141.00p 141.00p 141.00p 141.00p 0
18/10/2016 141.00p 141.00p 141.00p 141.00p 0
17/10/2016 141.00p 141.00p 140.75p 141.00p 1000
14/10/2016 140.50p 141.00p 140.00p 141.00p 30853
13/10/2016 141.00p 141.00p 140.00p 140.50p 3204
12/10/2016 141.00p 141.00p 140.50p 141.00p 5000
11/10/2016 139.00p 139.00p 139.00p 139.00p 2877
10/10/2016 140.00p 140.50p 138.12p 139.00p 8778
07/10/2016 135.50p 139.92p 135.50p 138.50p 30000
06/10/2016 135.50p 135.98p 135.00p 135.50p 8599
05/10/2016 135.50p 135.50p 134.00p 135.50p 10051
04/10/2016 135.50p 135.50p 135.00p 135.50p 2500
03/10/2016 137.00p 137.00p 135.00p 135.50p 7500
30/09/2016 139.50p 139.50p 137.00p 137.00p 2000
29/09/2016 139.50p 139.50p 139.00p 139.50p 14754
28/09/2016 139.50p 139.50p 139.00p 139.50p 3933
27/09/2016 141.00p 141.00p 139.00p 139.50p 16290
26/09/2016 140.00p 140.00p 138.00p 140.00p 148
23/09/2016 140.00p 140.00p 140.00p 140.00p 0
22/09/2016 140.00p 140.00p 139.50p 140.00p 213
21/09/2016 140.00p 140.00p 136.00p 140.00p 19922
20/09/2016 140.00p 140.00p 138.00p 140.00p 4214
19/09/2016 140.00p 140.00p 140.00p 140.00p 0
16/09/2016 139.00p 140.00p 139.00p 140.00p 7160
15/09/2016 140.00p 140.00p 139.00p 139.00p 0
14/09/2016 140.00p 140.00p 140.00p 140.00p 0
13/09/2016 140.50p 140.50p 140.00p 140.00p 0
12/09/2016 140.50p 140.50p 140.50p 140.50p 0
09/09/2016 140.00p 141.00p 139.00p 140.50p 4810
08/09/2016 140.50p 140.50p 139.00p 140.50p 3652
07/09/2016 140.50p 140.50p 140.50p 140.50p 0
06/09/2016 140.50p 140.50p 139.00p 140.50p 1100
05/09/2016 140.50p 140.50p 139.00p 140.50p 18414
02/09/2016 140.50p 140.50p 139.00p 140.50p 13134
01/09/2016 140.50p 140.50p 140.50p 140.50p 0
31/08/2016 140.50p 140.50p 140.00p 140.50p 140
30/08/2016 140.50p 140.50p 140.50p 140.50p 0
26/08/2016 140.50p 140.50p 139.00p 140.50p 3420
25/08/2016 140.50p 140.50p 140.50p 140.50p 0
24/08/2016 140.50p 140.50p 140.00p 140.50p 390
23/08/2016 141.00p 141.00p 132.00p 140.50p 80574
22/08/2016 141.00p 141.00p 140.00p 141.00p 2450
19/08/2016 141.00p 141.00p 140.90p 141.00p 1000
18/08/2016 141.00p 141.00p 141.00p 141.00p 0
17/08/2016 141.00p 141.00p 138.00p 141.00p 24501
16/08/2016 140.50p 143.00p 139.50p 141.00p 26234
15/08/2016 139.00p 139.00p 137.00p 139.00p 5202
12/08/2016 138.50p 139.00p 137.00p 139.00p 32
11/08/2016 137.00p 140.00p 136.00p 138.50p 16153
10/08/2016 136.50p 137.00p 136.50p 136.50p 1090
09/08/2016 136.50p 137.00p 136.50p 136.50p 1459
08/08/2016 136.00p 136.50p 135.98p 136.50p 10000
05/08/2016 136.00p 136.00p 135.00p 136.00p 300
04/08/2016 136.00p 136.00p 135.00p 136.00p 6000
03/08/2016 136.00p 136.00p 136.00p 136.00p 0
02/08/2016 136.00p 136.00p 136.00p 136.00p 0
01/08/2016 136.00p 137.00p 135.00p 136.00p 10989
29/07/2016 136.50p 137.00p 135.00p 136.00p 9046
28/07/2016 136.00p 136.00p 135.00p 136.00p 24600
27/07/2016 136.00p 136.50p 135.00p 136.00p 8825
26/07/2016 134.00p 135.50p 134.00p 135.50p 11532
25/07/2016 129.25p 129.90p 129.25p 129.50p 5840
22/07/2016 129.00p 129.00p 128.50p 129.00p 0
21/07/2016 128.50p 128.50p 128.00p 128.50p 5813
20/07/2016 128.50p 128.50p 128.25p 128.50p 0
19/07/2016 128.25p 128.50p 127.50p 128.25p 5968
18/07/2016 127.75p 128.25p 127.75p 128.25p 3898
15/07/2016 127.75p 127.90p 127.25p 127.75p 10218
14/07/2016 127.75p 127.75p 127.75p 127.75p 0
13/07/2016 127.75p 127.94p 127.50p 127.75p 9347
12/07/2016 127.75p 127.75p 127.50p 127.75p 7813
11/07/2016 127.75p 127.75p 127.50p 127.75p 570
08/07/2016 127.50p 127.75p 127.50p 127.75p 100000
07/07/2016 127.50p 127.50p 127.50p 127.50p 0
06/07/2016 127.50p 127.50p 127.00p 127.50p 14286
05/07/2016 127.50p 127.50p 127.00p 127.50p 100
04/07/2016 127.50p 127.50p 126.00p 127.50p 37858
01/07/2016 127.50p 127.75p 127.50p 127.50p 100
30/06/2016 127.50p 127.50p 127.50p 127.50p 0
29/06/2016 126.50p 127.50p 126.00p 127.50p 89667
28/06/2016 127.50p 127.50p 122.00p 126.50p 226276
27/06/2016 131.50p 131.50p 123.00p 127.50p 93167
24/06/2016 139.00p 139.00p 127.00p 131.50p 293437
23/06/2016 144.25p 144.25p 143.00p 144.25p 31346
22/06/2016 144.25p 144.25p 142.00p 144.25p 38423
21/06/2016 144.50p 145.00p 141.00p 144.25p 129960
20/06/2016 144.50p 144.50p 141.00p 144.50p 149837
17/06/2016 141.50p 144.80p 141.35p 144.50p 125591
16/06/2016 141.50p 142.00p 140.00p 141.50p 58365
15/06/2016 139.50p 142.00p 139.00p 141.50p 705789
14/06/2016 159.00p 159.00p 130.00p 139.50p 646419

*Close Price adjusted for both dividends and splits