Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/12/2020 42.50p 42.60p 40.00p 40.50p 97758
03/12/2020 39.50p 43.00p 39.25p 42.50p 187282
02/12/2020 38.00p 42.00p 38.00p 39.00p 280350
01/12/2020 38.00p 39.50p 36.20p 38.00p 51281
30/11/2020 38.00p 38.00p 36.20p 38.00p 342
27/11/2020 38.00p 38.44p 36.00p 38.00p 42976
26/11/2020 37.00p 38.00p 36.00p 38.00p 34861
25/11/2020 37.00p 37.22p 36.00p 37.00p 4679
24/11/2020 37.00p 37.00p 37.00p 37.00p 0
23/11/2020 37.00p 37.50p 36.00p 37.00p 20906
20/11/2020 37.00p 37.00p 36.70p 37.00p 55000
19/11/2020 37.00p 37.00p 35.00p 37.00p 130566
18/11/2020 37.00p 37.35p 36.05p 37.00p 28553
17/11/2020 37.00p 37.00p 36.05p 37.00p 11555
16/11/2020 37.00p 38.00p 34.00p 37.00p 194019
13/11/2020 37.00p 37.00p 36.00p 37.00p 40517
12/11/2020 37.00p 37.00p 37.00p 37.00p 0
10/11/2020 37.00p 37.00p 34.00p 37.00p 35087
09/11/2020 32.50p 38.00p 32.50p 37.00p 237073
06/11/2020 32.50p 32.50p 32.25p 32.50p 30919
05/11/2020 32.50p 32.50p 32.50p 32.50p 0
04/11/2020 32.50p 32.50p 32.50p 32.50p 25000
03/11/2020 32.50p 32.50p 32.50p 32.50p 0
02/11/2020 32.50p 32.50p 32.00p 32.50p 12776
30/10/2020 33.00p 33.00p 33.00p 33.00p 0
29/10/2020 33.00p 33.00p 33.00p 33.00p 0
28/10/2020 33.00p 33.00p 33.00p 33.00p 0
27/10/2020 33.00p 33.00p 33.00p 33.00p 0
26/10/2020 33.00p 33.00p 33.00p 33.00p 0
23/10/2020 33.00p 33.00p 33.00p 33.00p 0
22/10/2020 33.00p 33.00p 33.00p 33.00p 0
21/10/2020 33.00p 33.00p 33.00p 33.00p 0
20/10/2020 33.00p 33.00p 32.00p 33.00p 3552
19/10/2020 33.00p 33.00p 33.00p 33.00p 0
16/10/2020 33.00p 33.00p 32.00p 33.00p 5469
15/10/2020 33.00p 33.00p 32.00p 33.00p 7023
14/10/2020 33.00p 33.00p 31.00p 33.00p 8715
13/10/2020 33.00p 33.00p 33.00p 33.00p 0
12/10/2020 33.00p 33.00p 31.00p 33.00p 17687
09/10/2020 33.50p 33.50p 32.00p 33.00p 47000
08/10/2020 33.50p 33.50p 32.00p 33.50p 12825
07/10/2020 33.50p 33.50p 33.50p 33.50p 0
06/10/2020 33.50p 33.50p 33.50p 33.50p 0
05/10/2020 33.50p 33.50p 33.00p 33.50p 7500
02/10/2020 34.00p 34.00p 31.06p 33.00p 24687
01/10/2020 34.00p 34.00p 33.40p 34.00p 2481
30/09/2020 34.00p 35.00p 33.00p 34.00p 4079
29/09/2020 36.00p 36.00p 36.00p 36.00p 0
28/09/2020 36.00p 36.35p 35.00p 35.00p 7442
25/09/2020 36.00p 36.00p 35.00p 35.00p 3151
24/09/2020 36.00p 36.00p 33.50p 36.00p 0
23/09/2020 36.00p 36.00p 33.10p 36.00p 7029
22/09/2020 36.00p 36.00p 35.00p 35.40p 4168
21/09/2020 36.00p 36.00p 35.00p 36.00p 3268
18/09/2020 36.50p 36.50p 36.00p 36.00p 2500
17/09/2020 37.00p 37.00p 36.00p 36.50p 2605
16/09/2020 38.50p 38.50p 37.00p 37.00p 10243
15/09/2020 38.50p 38.64p 37.08p 38.50p 1642
14/09/2020 38.50p 38.50p 37.08p 38.50p 877
11/09/2020 38.50p 38.50p 38.50p 38.50p 0
10/09/2020 38.50p 38.50p 38.50p 38.50p 0
09/09/2020 38.50p 38.50p 38.50p 38.50p 0
08/09/2020 38.50p 38.70p 37.08p 38.50p 10459
07/09/2020 38.50p 38.70p 37.06p 38.50p 4533
04/09/2020 38.50p 38.50p 38.50p 38.50p 0
03/09/2020 38.50p 38.50p 37.06p 38.50p 1382
02/09/2020 38.50p 38.50p 38.50p 38.50p 0
01/09/2020 38.50p 38.50p 35.00p 38.50p 29355
28/08/2020 38.50p 38.50p 37.08p 38.50p 7192
27/08/2020 38.50p 38.50p 38.50p 38.50p 0
26/08/2020 38.50p 38.50p 37.18p 38.50p 34
25/08/2020 38.50p 38.50p 37.08p 38.50p 3063
24/08/2020 38.50p 38.50p 37.08p 38.50p 5141
21/08/2020 38.50p 39.60p 38.50p 38.50p 22674
20/08/2020 38.50p 38.50p 37.00p 38.50p 5253
19/08/2020 38.50p 38.50p 37.06p 38.50p 3338
18/08/2020 38.50p 38.50p 37.06p 38.50p 11000
17/08/2020 38.50p 38.50p 37.15p 38.50p 848
14/08/2020 38.50p 38.50p 38.06p 38.50p 46086
13/08/2020 37.50p 40.00p 37.00p 38.50p 250766
12/08/2020 37.50p 37.50p 36.00p 37.50p 25000
11/08/2020 35.00p 37.70p 34.15p 37.50p 42072
10/08/2020 35.00p 35.74p 35.00p 35.00p 2775
07/08/2020 34.50p 35.94p 34.50p 35.00p 42500
06/08/2020 33.50p 34.00p 33.50p 34.00p 0
05/08/2020 35.50p 35.50p 32.00p 33.50p 111721
04/08/2020 35.50p 35.80p 35.50p 35.50p 5000
03/08/2020 35.50p 35.95p 35.50p 35.50p 5685
31/07/2020 35.50p 35.50p 35.50p 35.50p 0
29/07/2020 38.00p 38.00p 32.00p 36.00p 29920
28/07/2020 38.00p 38.00p 38.00p 38.00p 0
27/07/2020 38.00p 40.00p 36.00p 38.00p 143952
24/07/2020 38.50p 38.80p 36.00p 38.00p 5229
23/07/2020 38.50p 38.50p 38.50p 38.50p 0
22/07/2020 39.50p 39.50p 37.00p 38.50p 32292
21/07/2020 39.50p 40.00p 37.10p 39.50p 2240
20/07/2020 39.50p 39.50p 37.75p 39.50p 1341
17/07/2020 39.50p 39.50p 37.75p 39.50p 3500
16/07/2020 39.50p 39.50p 37.80p 39.50p 6364
15/07/2020 39.50p 41.60p 38.00p 39.50p 59259
14/07/2020 39.50p 39.50p 38.86p 39.50p 5000
13/07/2020 39.50p 39.50p 38.86p 39.50p 7283
10/07/2020 39.50p 40.08p 38.86p 39.50p 169326
09/07/2020 39.50p 40.08p 38.66p 39.50p 14281
08/07/2020 39.50p 40.08p 39.50p 39.50p 7536
07/07/2020 39.50p 40.08p 39.50p 39.50p 5000
06/07/2020 39.50p 40.10p 39.50p 39.50p 107400
03/07/2020 39.50p 39.50p 38.40p 39.50p 4000
02/07/2020 39.50p 40.10p 39.50p 39.50p 202
01/07/2020 39.50p 40.10p 38.36p 39.50p 68458
30/06/2020 39.50p 40.18p 39.00p 39.50p 10757
29/06/2020 39.50p 40.50p 38.25p 39.50p 89370
26/06/2020 39.50p 41.00p 38.00p 39.50p 43610
25/06/2020 39.50p 39.90p 38.30p 39.50p 7355
24/06/2020 38.00p 41.44p 38.00p 39.50p 154957
23/06/2020 38.00p 40.00p 38.00p 38.00p 26706
22/06/2020 38.00p 39.00p 38.00p 39.00p 16617
19/06/2020 38.00p 38.93p 38.00p 38.00p 35958
18/06/2020 38.00p 39.00p 38.00p 38.00p 66824
17/06/2020 38.00p 39.80p 38.00p 38.00p 8620
16/06/2020 38.00p 39.80p 36.20p 37.00p 45653
15/06/2020 39.00p 39.00p 38.00p 38.00p 39354
12/06/2020 41.50p 41.50p 38.10p 39.00p 213008
11/06/2020 41.50p 41.50p 39.30p 41.50p 16204
10/06/2020 40.50p 41.50p 39.30p 41.50p 5000
09/06/2020 40.50p 41.00p 40.00p 40.00p 78596
08/06/2020 41.50p 41.80p 39.91p 40.50p 2144370
05/06/2020 41.50p 42.00p 39.00p 41.50p 22465
04/06/2020 41.50p 43.25p 39.85p 41.50p 10284
03/06/2020 41.50p 43.34p 39.80p 41.50p 4783
02/06/2020 42.00p 43.50p 39.75p 41.50p 60367
01/06/2020 42.00p 43.55p 42.00p 42.00p 10920
29/05/2020 42.00p 43.60p 42.00p 42.00p 33133
28/05/2020 42.00p 43.85p 40.25p 42.00p 594565
27/05/2020 40.00p 42.00p 38.20p 41.00p 251158
26/05/2020 40.00p 40.00p 38.40p 38.40p 136099
25/05/2020 40.00p 40.00p 39.00p 40.00p 9012
22/05/2020 40.00p 40.00p 39.00p 40.00p 9012
21/05/2020 41.00p 41.00p 40.00p 41.00p 2219
20/05/2020 41.00p 41.00p 41.00p 41.00p 0
19/05/2020 41.00p 41.00p 41.00p 41.00p 0
18/05/2020 41.00p 41.00p 41.00p 41.00p 0
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

*Close Price adjusted for both dividends and splits