Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/12/2021 58.50p 59.90p 58.00p 58.50p 67397
06/12/2021 58.50p 58.50p 58.00p 58.50p 19375
03/12/2021 58.50p 58.50p 58.00p 58.50p 79934
02/12/2021 58.50p 58.50p 58.00p 58.50p 8400
01/12/2021 58.50p 58.50p 58.00p 58.50p 3186
30/11/2021 58.50p 58.50p 58.00p 58.50p 41493
29/11/2021 58.50p 58.50p 58.00p 58.50p 34282
26/11/2021 58.50p 58.50p 58.00p 58.50p 170283
25/11/2021 58.00p 59.00p 56.50p 59.00p 134363
24/11/2021 58.00p 59.00p 58.00p 58.00p 82242
23/11/2021 57.50p 58.30p 57.00p 58.00p 89536
22/11/2021 57.50p 57.50p 57.00p 57.50p 36780
19/11/2021 58.00p 58.00p 57.00p 57.50p 8874
18/11/2021 58.00p 58.00p 56.50p 56.50p 174118
17/11/2021 57.50p 58.00p 56.00p 58.00p 58331
16/11/2021 57.50p 57.50p 57.02p 57.50p 1230
15/11/2021 57.50p 57.85p 57.00p 57.50p 69218
12/11/2021 57.50p 57.85p 57.05p 57.50p 127000
11/11/2021 55.00p 57.90p 55.00p 57.50p 140557
10/11/2021 53.50p 56.00p 53.45p 55.00p 1941410
09/11/2021 54.00p 54.00p 53.02p 53.50p 11524
08/11/2021 54.00p 54.00p 53.06p 54.00p 11962
05/11/2021 52.50p 54.95p 52.05p 54.00p 153025
04/11/2021 51.50p 52.50p 51.00p 52.50p 19830696
03/11/2021 51.00p 52.70p 50.75p 51.50p 185352
02/11/2021 53.50p 53.50p 50.00p 51.00p 6369792
01/11/2021 57.00p 57.00p 52.00p 53.50p 48894
29/10/2021 57.00p 57.00p 55.00p 57.00p 32230
28/10/2021 56.50p 57.00p 54.70p 57.00p 10654
27/10/2021 55.00p 56.70p 54.00p 56.50p 108340
26/10/2021 53.50p 55.75p 53.50p 55.00p 54726
25/10/2021 53.50p 53.95p 52.50p 53.50p 139665
22/10/2021 53.50p 53.50p 53.00p 53.50p 21714
21/10/2021 53.50p 55.00p 53.50p 53.50p 0
20/10/2021 54.50p 55.00p 53.00p 55.00p 40658
19/10/2021 54.50p 54.55p 54.02p 54.50p 1361
18/10/2021 54.50p 55.00p 54.00p 54.50p 53497
15/10/2021 54.50p 54.50p 54.00p 54.50p 25000
14/10/2021 54.50p 54.50p 54.00p 54.50p 22502
13/10/2021 54.50p 54.60p 54.00p 54.50p 78842
12/10/2021 54.50p 54.50p 54.00p 54.50p 18828
11/10/2021 54.50p 55.00p 54.00p 54.00p 48165
08/10/2021 54.50p 55.00p 53.50p 55.00p 30870
07/10/2021 54.50p 54.70p 54.50p 54.50p 4250
06/10/2021 54.50p 54.50p 54.00p 54.50p 9282
05/10/2021 55.00p 55.00p 54.00p 54.50p 62688
04/10/2021 55.00p 56.00p 54.00p 55.00p 2494
01/10/2021 55.00p 55.00p 54.00p 55.00p 21452
30/09/2021 57.50p 57.50p 55.00p 55.00p 10000
29/09/2021 57.50p 57.50p 57.00p 57.50p 5941
28/09/2021 58.00p 58.00p 57.00p 57.50p 64252
27/09/2021 58.50p 58.70p 57.40p 58.00p 27500
24/09/2021 58.50p 58.70p 58.00p 58.50p 16000
23/09/2021 58.50p 58.50p 58.11p 58.50p 61
22/09/2021 58.00p 58.99p 57.65p 58.50p 72505
21/09/2021 58.50p 58.90p 57.50p 58.00p 60812
20/09/2021 58.50p 60.00p 57.25p 58.50p 96542
17/09/2021 58.50p 59.50p 57.00p 58.50p 1813
16/09/2021 58.50p 58.50p 58.35p 58.50p 500
15/09/2021 58.50p 58.50p 58.35p 58.50p 1428
14/09/2021 58.50p 58.50p 58.35p 58.50p 1716
13/09/2021 58.50p 58.50p 58.30p 58.50p 9127
10/09/2021 58.00p 59.90p 58.00p 58.50p 30611
09/09/2021 58.50p 59.90p 58.05p 58.50p 58781
08/09/2021 57.50p 58.70p 57.00p 58.50p 88556
07/09/2021 58.50p 58.50p 57.00p 57.50p 117292
06/09/2021 58.50p 58.50p 58.05p 58.50p 14100
03/09/2021 58.00p 58.90p 56.50p 58.50p 39428
02/09/2021 55.50p 59.00p 55.50p 58.00p 63394
01/09/2021 55.00p 55.98p 54.00p 55.50p 68112
31/08/2021 54.50p 56.00p 53.30p 55.00p 129175
30/08/2021 54.50p 56.00p 53.50p 54.50p 7300
27/08/2021 54.50p 56.00p 53.50p 54.50p 7300
26/08/2021 52.50p 56.00p 52.50p 55.00p 2010003
25/08/2021 52.50p 52.50p 51.00p 52.50p 4611
24/08/2021 52.50p 52.50p 52.50p 52.50p 0
23/08/2021 52.50p 52.50p 51.00p 52.50p 2226
20/08/2021 52.50p 53.00p 51.00p 52.50p 17290
19/08/2021 52.50p 52.50p 52.50p 52.50p 0
18/08/2021 52.50p 52.50p 51.00p 52.50p 20000
17/08/2021 53.00p 54.00p 51.11p 52.50p 1328
16/08/2021 53.00p 53.77p 51.00p 53.00p 12468
13/08/2021 53.00p 53.90p 51.08p 53.00p 12633
12/08/2021 53.00p 53.00p 51.15p 53.00p 300
11/08/2021 53.00p 55.00p 51.00p 55.00p 5687
10/08/2021 54.00p 55.66p 53.06p 54.00p 2796
09/08/2021 54.00p 55.90p 53.05p 54.00p 4733
06/08/2021 54.00p 54.05p 54.00p 54.00p 1201
05/08/2021 54.00p 55.00p 54.00p 54.00p 25000
04/08/2021 54.00p 55.90p 54.00p 54.00p 17889
03/08/2021 54.00p 55.90p 54.00p 54.00p 894
02/08/2021 54.00p 55.95p 54.00p 54.00p 31148
30/07/2021 52.50p 55.96p 52.50p 54.00p 408240
29/07/2021 52.50p 53.97p 52.05p 52.50p 12725
28/07/2021 52.50p 54.00p 51.00p 51.00p 10411
27/07/2021 53.00p 53.70p 51.20p 52.50p 740
26/07/2021 53.00p 53.75p 52.04p 53.00p 26148
23/07/2021 53.00p 54.00p 52.00p 52.00p 51074
22/07/2021 51.00p 54.00p 51.00p 53.00p 45309
21/07/2021 53.00p 53.40p 50.00p 51.00p 129140
20/07/2021 54.00p 54.00p 50.10p 53.00p 65576
19/07/2021 56.00p 56.00p 52.10p 54.00p 150371
16/07/2021 56.00p 56.00p 55.00p 56.00p 22430
15/07/2021 56.50p 56.50p 55.00p 56.00p 46750
14/07/2021 57.00p 57.00p 55.06p 56.50p 11674
13/07/2021 59.00p 59.00p 56.00p 57.00p 649202
12/07/2021 59.00p 59.00p 58.60p 59.00p 12445
09/07/2021 59.00p 59.00p 58.50p 59.00p 11826
08/07/2021 59.00p 59.00p 58.30p 59.00p 4500
07/07/2021 59.00p 59.56p 58.50p 59.00p 10729
06/07/2021 59.00p 59.00p 58.50p 59.00p 50286
05/07/2021 59.00p 59.75p 59.00p 59.00p 83561
02/07/2021 59.00p 59.75p 58.00p 59.00p 68571
01/07/2021 59.50p 59.50p 58.05p 59.00p 9928
30/06/2021 59.50p 59.50p 58.00p 59.50p 5565
29/06/2021 60.50p 61.00p 58.00p 59.50p 180874
28/06/2021 60.50p 60.50p 58.16p 60.50p 157648
25/06/2021 60.50p 60.50p 58.00p 60.50p 291183
24/06/2021 60.50p 60.50p 60.00p 60.50p 61094
23/06/2021 60.50p 60.50p 60.00p 60.50p 19291
22/06/2021 60.50p 60.50p 60.00p 60.50p 2242
21/06/2021 60.50p 60.50p 60.00p 60.50p 19059
18/06/2021 60.50p 60.50p 60.40p 60.50p 640
17/06/2021 60.50p 60.50p 59.00p 60.50p 60337
16/06/2021 60.50p 60.50p 60.12p 60.50p 1000
15/06/2021 60.50p 60.50p 60.00p 60.50p 37058
14/06/2021 60.50p 60.50p 60.00p 60.50p 14084
11/06/2021 60.50p 60.50p 60.00p 60.50p 79270
10/06/2021 60.50p 61.50p 60.00p 61.50p 16522
09/06/2021 60.50p 61.00p 60.00p 61.00p 96427
08/06/2021 60.50p 60.60p 60.00p 60.50p 114660
07/06/2021 62.50p 63.00p 59.50p 60.50p 144366
04/06/2021 62.00p 63.00p 60.00p 62.50p 30188
03/06/2021 60.50p 63.60p 60.00p 62.00p 29035
02/06/2021 60.50p 60.99p 60.00p 60.50p 32649
01/06/2021 60.50p 60.75p 60.00p 60.50p 89952
31/05/2021 60.50p 60.50p 58.55p 60.50p 121215
28/05/2021 60.50p 60.50p 58.55p 60.50p 121215
27/05/2021 60.50p 60.50p 60.00p 60.50p 53362
26/05/2021 60.50p 60.50p 60.00p 60.50p 32396
25/05/2021 60.50p 60.50p 59.00p 60.50p 95501
24/05/2021 60.50p 60.50p 60.00p 60.50p 25274
21/05/2021 60.50p 60.75p 57.55p 60.50p 116855
20/05/2021 60.50p 60.50p 60.00p 60.50p 4856
19/05/2021 60.50p 60.50p 60.00p 60.50p 123715
18/05/2021 60.50p 60.50p 60.00p 60.50p 49430
17/05/2021 60.50p 60.50p 57.40p 60.50p 45618
14/05/2021 60.50p 60.50p 60.00p 60.50p 12142
13/05/2021 62.00p 62.00p 56.10p 60.50p 287527
12/05/2021 62.00p 62.00p 61.00p 62.00p 14066
11/05/2021 62.00p 62.33p 61.05p 62.00p 22496
10/05/2021 61.50p 62.97p 60.00p 62.00p 124984
07/05/2021 59.50p 62.90p 58.65p 61.50p 392769
06/05/2021 59.50p 60.97p 57.00p 59.50p 181759
05/05/2021 59.50p 59.66p 58.00p 58.00p 111806
04/05/2021 60.00p 60.18p 56.00p 59.50p 216136
03/05/2021 57.50p 60.70p 57.05p 60.00p 408096
30/04/2021 57.50p 60.70p 57.05p 60.00p 408096
29/04/2021 54.00p 58.00p 52.05p 57.00p 1745873
28/04/2021 51.50p 54.00p 51.00p 54.00p 183048
27/04/2021 51.50p 52.00p 51.00p 52.00p 348884
26/04/2021 51.50p 52.00p 51.00p 51.50p 488503
23/04/2021 51.00p 52.00p 50.40p 51.50p 125111
22/04/2021 51.00p 51.40p 50.01p 51.00p 135130
21/04/2021 49.50p 52.00p 49.00p 50.00p 332748
20/04/2021 49.00p 54.00p 48.00p 49.50p 247336
19/04/2021 47.50p 50.00p 47.50p 48.00p 251645
16/04/2021 51.50p 51.65p 46.00p 46.00p 128124
15/04/2021 51.75p 52.00p 50.50p 51.50p 55644
14/04/2021 52.75p 52.75p 47.60p 47.60p 35105
13/04/2021 58.00p 59.00p 50.55p 52.75p 134812
12/04/2021 51.00p 60.00p 51.00p 58.00p 379634
09/04/2021 47.00p 52.00p 46.50p 52.00p 724600
08/04/2021 44.50p 47.00p 44.40p 46.40p 3193167
07/04/2021 42.00p 44.60p 41.50p 44.00p 395447
06/04/2021 41.50p 43.00p 41.00p 42.00p 261935
05/04/2021 39.50p 42.00p 38.00p 41.50p 450488
02/04/2021 39.50p 42.00p 38.00p 41.50p 450488
01/04/2021 39.50p 42.00p 38.00p 41.50p 450488
31/03/2021 40.50p 41.70p 38.00p 40.50p 368011
30/03/2021 41.00p 43.00p 37.00p 40.00p 206349
29/03/2021 42.50p 42.70p 41.10p 42.00p 83164
26/03/2021 40.50p 43.20p 40.50p 42.50p 98203
25/03/2021 38.50p 42.00p 38.00p 40.50p 53989
24/03/2021 38.50p 39.97p 38.30p 38.50p 10516
23/03/2021 46.50p 46.50p 36.00p 38.50p 106476
22/03/2021 48.50p 50.00p 45.50p 46.50p 222691
19/03/2021 41.50p 52.00p 41.50p 48.50p 548587
18/03/2021 35.50p 43.80p 35.50p 41.50p 197871
17/03/2021 35.50p 36.00p 35.50p 35.50p 8714
16/03/2021 35.50p 36.00p 35.15p 35.50p 52671
15/03/2021 35.50p 36.00p 35.10p 35.50p 93199
12/03/2021 35.50p 36.00p 35.00p 35.50p 104889
11/03/2021 35.50p 36.00p 34.50p 35.00p 106428
10/03/2021 35.50p 35.95p 35.00p 35.50p 47125
09/03/2021 35.50p 36.00p 35.00p 35.50p 134857
08/03/2021 35.50p 36.40p 35.50p 35.50p 37233
05/03/2021 35.50p 36.00p 35.50p 35.50p 56710
04/03/2021 35.50p 36.00p 35.50p 35.50p 21517
03/03/2021 35.50p 36.00p 35.50p 35.50p 97651

*Close Price adjusted for both dividends and splits