Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/05/2020 41.00p 41.00p 40.00p 41.00p 0
14/05/2020 41.50p 41.50p 36.75p 40.00p 33325
13/05/2020 41.50p 41.50p 41.00p 41.50p 5390
12/05/2020 41.50p 41.90p 41.50p 41.50p 300
11/05/2020 41.50p 42.00p 41.02p 41.50p 5072
08/05/2020 41.50p 41.50p 41.10p 41.50p 459
07/05/2020 41.50p 41.50p 41.10p 41.50p 459
06/05/2020 41.50p 42.00p 41.50p 41.50p 25232
05/05/2020 41.50p 41.50p 41.50p 41.50p 0
04/05/2020 41.00p 41.75p 41.00p 41.50p 19803
01/05/2020 41.00p 41.75p 41.00p 41.00p 1100
30/04/2020 41.00p 41.00p 41.00p 41.00p 0
29/04/2020 44.00p 44.00p 41.00p 41.00p 12025
28/04/2020 46.00p 46.60p 42.00p 44.00p 9391
27/04/2020 46.00p 46.44p 46.00p 46.00p 305
24/04/2020 46.00p 46.00p 46.00p 46.00p 0
23/04/2020 46.00p 46.00p 46.00p 46.00p 0
22/04/2020 47.00p 47.00p 44.30p 46.00p 8795
21/04/2020 47.00p 48.00p 47.00p 47.00p 3000
20/04/2020 47.00p 50.00p 44.00p 47.00p 232342
17/04/2020 45.50p 47.00p 43.00p 47.00p 28641
16/04/2020 37.00p 44.70p 37.00p 44.00p 43647
15/04/2020 36.00p 40.00p 36.00p 37.00p 8453
14/04/2020 36.00p 40.00p 32.80p 36.00p 45870
13/04/2020 28.50p 37.00p 28.50p 34.50p 251127
10/04/2020 28.50p 37.00p 28.50p 34.50p 251127
09/04/2020 28.50p 37.00p 28.50p 34.50p 251127
08/04/2020 31.00p 31.00p 28.50p 28.50p 3987723
07/04/2020 31.00p 31.20p 30.00p 31.00p 7400
06/04/2020 34.50p 34.50p 31.00p 31.00p 69205
03/04/2020 35.00p 35.00p 30.00p 34.50p 24690
02/04/2020 34.50p 35.00p 33.00p 35.00p 11000
01/04/2020 37.50p 37.50p 34.50p 34.50p 1388
31/03/2020 37.50p 37.50p 37.50p 37.50p 25000
30/03/2020 37.50p 37.50p 31.50p 37.50p 25980
27/03/2020 38.00p 38.00p 36.00p 38.00p 2500
26/03/2020 38.00p 38.00p 36.00p 38.00p 10000
25/03/2020 38.00p 40.00p 38.00p 38.00p 1250
24/03/2020 44.00p 44.00p 35.00p 38.00p 25336
23/03/2020 46.00p 46.00p 40.00p 44.00p 6281
20/03/2020 52.50p 52.50p 52.50p 52.50p 0
19/03/2020 50.50p 52.50p 50.00p 52.50p 200
18/03/2020 61.00p 61.00p 50.50p 50.50p 2500
17/03/2020 64.00p 64.00p 57.00p 61.00p 27832
16/03/2020 71.00p 71.00p 61.00p 64.00p 8668
13/03/2020 84.00p 84.00p 80.00p 81.50p 5300
12/03/2020 87.00p 87.00p 84.00p 84.00p 5000
11/03/2020 87.00p 87.00p 50.00p 87.00p 6082
10/03/2020 88.00p 88.00p 86.00p 87.00p 1542
09/03/2020 88.00p 88.00p 83.00p 87.00p 12183
06/03/2020 89.00p 89.00p 89.00p 89.00p 0
05/03/2020 89.00p 89.00p 89.00p 89.00p 0
04/03/2020 94.50p 94.50p 86.50p 89.00p 45766
03/03/2020 94.50p 94.50p 92.50p 94.50p 1000
02/03/2020 97.50p 97.50p 93.00p 94.50p 10867
28/02/2020 106.50p 106.50p 95.00p 97.50p 25756
27/02/2020 106.50p 106.50p 106.50p 106.50p 0
26/02/2020 113.50p 113.50p 105.00p 106.50p 11264
25/02/2020 113.50p 113.50p 108.69p 113.50p 5081
24/02/2020 113.50p 113.50p 112.06p 113.50p 7343
21/02/2020 113.50p 114.85p 112.65p 113.50p 1738
20/02/2020 113.50p 113.50p 113.50p 113.50p 0
19/02/2020 113.50p 115.00p 113.50p 113.50p 510
18/02/2020 112.50p 114.20p 112.50p 113.50p 4745
17/02/2020 111.50p 113.50p 111.50p 112.50p 2869
14/02/2020 110.50p 112.00p 108.65p 111.50p 2435
13/02/2020 107.50p 110.50p 105.50p 110.50p 19523
12/02/2020 108.00p 109.00p 105.10p 107.50p 39075
11/02/2020 116.50p 116.50p 108.00p 108.00p 26607
10/02/2020 117.00p 118.80p 112.00p 116.50p 15233
07/02/2020 114.00p 114.00p 110.00p 111.00p 33017
06/02/2020 114.00p 115.00p 114.00p 114.00p 87
05/02/2020 114.00p 114.00p 114.00p 114.00p 0
04/02/2020 113.50p 114.00p 113.50p 114.00p 0
03/02/2020 120.00p 120.00p 113.50p 113.50p 156409
31/01/2020 120.00p 120.00p 119.00p 120.00p 1268
30/01/2020 120.50p 120.50p 120.50p 120.50p 0
29/01/2020 121.00p 121.00p 120.00p 120.50p 4500
28/01/2020 121.00p 121.00p 120.20p 121.00p 5000
27/01/2020 124.00p 124.00p 120.00p 121.00p 14525
24/01/2020 124.00p 125.00p 124.00p 124.00p 9510
23/01/2020 124.00p 124.00p 124.00p 124.00p 0
22/01/2020 124.00p 125.00p 124.00p 124.00p 800
21/01/2020 124.00p 125.00p 124.00p 124.00p 390
20/01/2020 124.00p 124.00p 124.00p 124.00p 0
17/01/2020 124.00p 125.00p 124.00p 124.00p 23000
16/01/2020 125.00p 127.00p 120.00p 124.00p 32789
15/01/2020 123.50p 125.00p 122.00p 125.00p 16402
14/01/2020 123.50p 125.00p 123.50p 123.50p 4322
13/01/2020 122.50p 125.00p 122.50p 123.50p 152
10/01/2020 122.50p 130.00p 122.50p 123.50p 24800
09/01/2020 119.50p 132.75p 119.50p 122.50p 16509
08/01/2020 119.50p 119.50p 119.50p 119.50p 0
07/01/2020 119.50p 120.75p 119.50p 119.50p 83
06/01/2020 119.50p 120.75p 119.50p 119.50p 903
03/01/2020 120.50p 120.50p 118.10p 119.50p 10002
02/01/2020 122.50p 122.50p 118.50p 120.50p 15500
01/01/2020 115.00p 125.75p 115.00p 122.50p 35656
31/12/2019 115.00p 125.75p 115.00p 122.50p 35656
30/12/2019 115.00p 119.00p 115.00p 115.00p 2500
27/12/2019 113.50p 117.00p 113.50p 115.00p 2500
26/12/2019 113.50p 114.00p 113.50p 114.00p 0
25/12/2019 113.50p 114.00p 113.50p 114.00p 0
24/12/2019 113.50p 114.00p 113.50p 114.00p 0
23/12/2019 116.00p 116.00p 110.25p 113.50p 31091
20/12/2019 117.50p 117.50p 115.00p 115.50p 2500
19/12/2019 117.50p 117.50p 115.00p 116.50p 4750
18/12/2019 118.00p 118.00p 115.10p 117.50p 10138
17/12/2019 120.50p 120.50p 118.00p 118.00p 4166
16/12/2019 120.50p 120.50p 120.50p 120.50p 0
13/12/2019 120.50p 120.50p 119.25p 120.50p 11950
12/12/2019 122.50p 122.50p 120.00p 120.50p 8000
11/12/2019 122.50p 122.50p 122.25p 122.50p 1000
10/12/2019 122.50p 122.50p 122.50p 122.50p 7500
09/12/2019 123.50p 123.50p 120.00p 122.50p 6697
06/12/2019 124.50p 124.50p 121.00p 123.50p 12026
05/12/2019 123.50p 124.75p 120.00p 124.50p 5374
04/12/2019 126.50p 126.50p 126.50p 126.50p 0
03/12/2019 126.50p 126.50p 125.10p 126.50p 4005
02/12/2019 126.50p 126.50p 125.10p 126.50p 219
29/11/2019 126.50p 126.50p 126.50p 126.50p 0
28/11/2019 126.50p 126.50p 126.50p 126.50p 384
27/11/2019 126.50p 126.75p 125.06p 126.50p 4958
26/11/2019 126.50p 126.50p 126.50p 126.50p 0
25/11/2019 126.50p 127.00p 125.06p 127.00p 24579
22/11/2019 126.50p 127.90p 125.00p 126.50p 23090
21/11/2019 127.50p 129.75p 125.75p 126.50p 7060
20/11/2019 127.50p 127.50p 127.50p 127.50p 0
19/11/2019 127.50p 127.50p 127.50p 127.50p 118205
18/11/2019 127.50p 129.00p 127.50p 127.50p 16000
15/11/2019 127.50p 128.00p 127.50p 127.50p 1434
14/11/2019 127.50p 129.75p 127.50p 127.50p 2305
13/11/2019 127.50p 130.00p 127.00p 127.00p 58640
12/11/2019 121.50p 127.50p 121.50p 127.50p 54376
11/11/2019 119.50p 122.00p 119.07p 121.50p 28000
08/11/2019 119.50p 122.00p 119.50p 119.50p 6375
07/11/2019 119.50p 120.00p 119.30p 120.00p 14325
06/11/2019 119.50p 119.90p 119.50p 119.50p 83
05/11/2019 119.50p 120.00p 119.50p 119.50p 263000
04/11/2019 119.00p 120.00p 119.00p 120.00p 10500
01/11/2019 119.00p 119.00p 119.00p 119.00p 0
31/10/2019 116.50p 119.47p 116.50p 119.00p 24250
30/10/2019 116.50p 116.50p 116.50p 116.50p 0
29/10/2019 116.50p 116.50p 116.00p 116.50p 437
28/10/2019 116.50p 118.00p 116.50p 116.50p 3811
25/10/2019 116.50p 116.50p 116.50p 116.50p 0
24/10/2019 116.00p 117.00p 116.00p 116.50p 7215
23/10/2019 122.00p 122.00p 115.85p 116.00p 168589
22/10/2019 124.00p 124.00p 121.57p 122.00p 10000
21/10/2019 124.00p 124.00p 123.50p 124.00p 10318
18/10/2019 124.00p 124.00p 124.00p 124.00p 0
17/10/2019 124.50p 124.50p 123.64p 124.00p 808
16/10/2019 124.00p 124.00p 124.00p 124.00p 0
15/10/2019 124.00p 124.00p 121.85p 124.00p 392
14/10/2019 124.50p 125.50p 124.50p 124.50p 12000
11/10/2019 125.50p 127.00p 125.50p 125.50p 0
10/10/2019 127.00p 128.20p 125.00p 127.00p 10083
09/10/2019 127.00p 128.20p 127.00p 127.00p 4328
08/10/2019 127.00p 127.00p 126.00p 127.00p 0
07/10/2019 126.50p 129.00p 123.75p 126.00p 14766
04/10/2019 126.50p 128.00p 124.00p 126.50p 3647
03/10/2019 126.50p 126.50p 126.50p 126.50p 0
02/10/2019 126.50p 126.50p 126.50p 126.50p 0
01/10/2019 127.00p 127.00p 124.00p 126.50p 807
30/09/2019 128.00p 128.35p 126.25p 127.00p 2577
27/09/2019 128.00p 128.45p 127.00p 128.00p 17203
26/09/2019 128.00p 128.00p 128.00p 128.00p 0
25/09/2019 128.00p 128.00p 126.00p 128.00p 24234
24/09/2019 128.00p 128.00p 127.90p 128.00p 977
23/09/2019 128.00p 128.00p 127.00p 127.00p 392
20/09/2019 128.00p 128.00p 126.30p 128.00p 1879
19/09/2019 128.00p 128.00p 126.08p 128.00p 4887
18/09/2019 128.00p 128.00p 126.15p 128.00p 1776
17/09/2019 128.00p 128.00p 126.08p 128.00p 9332
16/09/2019 128.00p 128.00p 128.00p 128.00p 7803
13/09/2019 128.00p 128.00p 126.20p 128.00p 74
12/09/2019 128.00p 128.00p 127.00p 128.00p 0
11/09/2019 128.00p 128.15p 127.00p 127.00p 11550
10/09/2019 128.00p 128.87p 128.00p 128.00p 539
09/09/2019 128.00p 128.87p 126.08p 128.00p 15314
06/09/2019 128.00p 128.00p 128.00p 128.00p 37500
05/09/2019 128.00p 128.00p 127.00p 128.00p 4278
04/09/2019 128.00p 128.00p 128.00p 128.00p 0
03/09/2019 128.00p 128.00p 128.00p 128.00p 0
02/09/2019 128.00p 128.00p 128.00p 128.00p 0
30/08/2019 128.00p 128.00p 126.00p 128.00p 0
29/08/2019 127.00p 127.00p 126.00p 126.00p 24999
28/08/2019 123.50p 127.00p 122.15p 126.00p 46623
27/08/2019 123.50p 123.50p 122.75p 123.50p 2500
23/08/2019 123.50p 123.50p 123.50p 123.50p 0
22/08/2019 121.50p 124.25p 121.50p 123.50p 29899
21/08/2019 121.50p 121.50p 121.50p 121.50p 0
20/08/2019 121.50p 121.50p 121.02p 121.50p 750
19/08/2019 122.00p 122.00p 121.04p 121.50p 1250
16/08/2019 122.50p 122.50p 122.00p 122.50p 11250
15/08/2019 122.50p 122.98p 122.00p 122.00p 20283
14/08/2019 123.00p 123.00p 122.00p 122.00p 16493
13/08/2019 123.00p 123.50p 121.60p 123.00p 14839
12/08/2019 125.00p 125.00p 122.00p 123.00p 6705
09/08/2019 125.50p 125.90p 122.00p 125.00p 6175

*Close Price adjusted for both dividends and splits