Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
08/08/2019 128.50p 128.50p 125.00p 125.00p 14000
07/08/2019 131.50p 131.50p 128.00p 128.50p 12000
06/08/2019 131.50p 131.50p 131.00p 131.50p 490
05/08/2019 131.50p 131.50p 131.50p 131.50p 2890
02/08/2019 131.50p 132.00p 130.00p 131.50p 3659
01/08/2019 132.00p 132.00p 131.00p 131.50p 3000
31/07/2019 132.00p 132.00p 131.04p 132.00p 7024
30/07/2019 132.00p 132.00p 132.00p 132.00p 0
29/07/2019 132.00p 132.00p 132.00p 132.00p 0
26/07/2019 133.00p 133.20p 131.20p 132.00p 1637
25/07/2019 132.00p 132.40p 132.00p 132.00p 604
24/07/2019 132.50p 132.50p 131.00p 132.00p 433106
23/07/2019 132.00p 133.15p 129.15p 132.50p 34840
22/07/2019 128.50p 134.40p 128.50p 132.00p 169035
19/07/2019 128.50p 128.70p 128.50p 128.50p 1942
18/07/2019 129.00p 129.00p 128.50p 128.50p 17154
17/07/2019 129.50p 129.50p 129.50p 129.50p 0
16/07/2019 129.50p 129.75p 129.50p 129.50p 5000
15/07/2019 128.50p 130.00p 128.50p 129.50p 759617
12/07/2019 128.50p 128.75p 128.05p 128.50p 2339
11/07/2019 128.50p 128.60p 128.50p 128.50p 1849
10/07/2019 126.50p 129.00p 126.50p 128.50p 122712
09/07/2019 128.00p 128.00p 125.30p 126.50p 135500
08/07/2019 134.50p 134.50p 130.00p 130.00p 22499
05/07/2019 134.00p 134.71p 133.10p 134.50p 42838
04/07/2019 132.00p 136.25p 132.00p 134.00p 487603
03/07/2019 127.50p 133.50p 127.50p 132.00p 252932
02/07/2019 122.50p 129.00p 122.50p 128.00p 52648
01/07/2019 114.00p 128.00p 114.00p 122.00p 5232601
28/06/2019 110.50p 115.00p 110.50p 114.00p 15568
27/06/2019 107.50p 112.00p 107.50p 110.50p 8072
26/06/2019 107.50p 107.50p 107.50p 107.50p 0
25/06/2019 107.50p 108.00p 107.50p 107.50p 500
24/06/2019 105.00p 110.00p 105.00p 107.50p 8663
21/06/2019 105.00p 107.00p 104.75p 105.00p 22979
20/06/2019 105.00p 106.00p 105.00p 105.00p 15484
19/06/2019 105.00p 106.40p 105.00p 105.00p 442671
18/06/2019 104.50p 105.00p 104.50p 104.50p 10000
17/06/2019 104.50p 104.50p 104.00p 104.50p 9414
14/06/2019 106.50p 106.50p 103.00p 104.50p 46409
13/06/2019 106.50p 107.00p 105.10p 106.50p 50000
12/06/2019 106.50p 107.00p 106.50p 106.50p 9325
11/06/2019 102.50p 108.00p 102.06p 106.50p 237961
10/06/2019 95.00p 99.00p 94.50p 99.00p 755436
07/06/2019 89.00p 93.00p 89.00p 93.00p 109545
06/06/2019 89.00p 89.00p 88.00p 89.00p 43434776
05/06/2019 89.00p 89.00p 88.51p 89.00p 3500
04/06/2019 90.00p 90.00p 88.10p 89.00p 5335
03/06/2019 91.00p 91.00p 90.00p 90.00p 2000
31/05/2019 92.00p 92.00p 90.04p 91.00p 15000
30/05/2019 94.00p 94.00p 92.00p 92.00p 2000
29/05/2019 94.00p 94.00p 94.00p 94.00p 0
28/05/2019 94.00p 94.00p 94.00p 94.00p 0
24/05/2019 94.50p 95.50p 94.00p 94.00p 0
23/05/2019 97.00p 97.00p 95.00p 95.50p 16477
22/05/2019 100.00p 100.00p 96.00p 97.00p 14324
21/05/2019 100.00p 100.00p 98.00p 100.00p 4124
20/05/2019 100.00p 100.00p 100.00p 100.00p 0
17/05/2019 101.50p 101.50p 100.00p 100.00p 17500
16/05/2019 103.50p 103.50p 101.50p 101.50p 9000
15/05/2019 103.50p 103.50p 103.00p 103.50p 71163
14/05/2019 103.50p 103.50p 103.03p 103.50p 2000
13/05/2019 103.50p 103.50p 103.03p 103.50p 2776
10/05/2019 104.00p 104.00p 103.40p 103.50p 958
09/05/2019 103.50p 103.50p 103.50p 103.50p 50000
08/05/2019 103.50p 103.50p 103.02p 103.50p 6082
07/05/2019 103.50p 103.51p 103.46p 103.50p 3500
03/05/2019 102.00p 103.98p 102.00p 103.50p 9000
02/05/2019 103.50p 104.68p 102.00p 102.00p 42334
01/05/2019 103.00p 104.80p 102.51p 103.50p 28118
30/04/2019 103.00p 103.50p 102.26p 103.00p 8731
29/04/2019 103.00p 103.00p 103.00p 103.00p 0
26/04/2019 102.00p 103.00p 102.00p 103.00p 5000
25/04/2019 102.00p 103.00p 101.75p 103.00p 4394
24/04/2019 102.00p 103.80p 101.66p 102.00p 9000
23/04/2019 100.50p 102.00p 100.00p 102.00p 8000
18/04/2019 100.50p 100.50p 100.00p 100.50p 3000
17/04/2019 100.50p 102.00p 100.50p 100.50p 5946
16/04/2019 100.50p 101.24p 100.00p 100.50p 7403
15/04/2019 99.50p 101.16p 99.50p 100.50p 2000
12/04/2019 99.50p 100.63p 99.50p 99.50p 491
11/04/2019 99.50p 100.74p 99.25p 99.50p 7490
10/04/2019 99.50p 100.75p 99.02p 99.50p 4301
09/04/2019 99.00p 101.80p 99.00p 99.50p 392
08/04/2019 98.50p 101.00p 98.50p 99.00p 15000
05/04/2019 98.00p 101.00p 97.10p 98.50p 29060
04/04/2019 95.50p 99.92p 95.50p 98.00p 18621
03/04/2019 93.50p 97.85p 93.50p 95.50p 21500
02/04/2019 91.00p 95.00p 91.00p 93.50p 40308
01/04/2019 90.00p 91.00p 90.00p 91.00p 21943
29/03/2019 90.00p 90.00p 90.00p 90.00p 538
28/03/2019 90.00p 90.00p 88.00p 90.00p 13374
27/03/2019 91.00p 91.00p 91.00p 91.00p 0
26/03/2019 91.00p 91.00p 91.00p 91.00p 0
25/03/2019 91.00p 92.00p 90.00p 91.00p 25000
22/03/2019 91.00p 91.00p 91.00p 91.00p 0
21/03/2019 91.00p 92.00p 91.00p 91.00p 100
20/03/2019 91.00p 91.80p 90.00p 91.00p 4000
19/03/2019 90.00p 91.90p 90.00p 91.00p 6631
18/03/2019 86.50p 92.50p 86.50p 90.00p 34000
15/03/2019 86.50p 86.50p 86.50p 86.50p 0
14/03/2019 86.50p 86.50p 86.50p 86.50p 0
13/03/2019 86.50p 86.50p 86.50p 86.50p 0
12/03/2019 86.50p 87.25p 85.00p 86.50p 14025
11/03/2019 89.00p 89.00p 85.76p 86.50p 18000
08/03/2019 89.00p 89.90p 88.50p 89.00p 20928
07/03/2019 84.00p 90.00p 84.00p 88.00p 38500
06/03/2019 82.00p 85.92p 82.00p 84.00p 18846
05/03/2019 77.50p 82.00p 77.50p 82.00p 81219
04/03/2019 73.50p 77.50p 73.50p 77.50p 29600
01/03/2019 72.50p 74.00p 72.01p 73.00p 5675
28/02/2019 72.00p 73.94p 71.69p 72.50p 52000
27/02/2019 71.50p 72.00p 71.50p 72.00p 17693
26/02/2019 71.50p 71.50p 71.50p 71.50p 0
25/02/2019 71.50p 71.50p 71.50p 71.50p 0
22/02/2019 71.50p 71.50p 71.50p 71.50p 0
21/02/2019 71.50p 71.50p 70.00p 71.50p 1197
20/02/2019 71.50p 71.64p 71.50p 71.50p 7964
19/02/2019 71.50p 71.69p 70.82p 71.50p 10586
18/02/2019 71.50p 71.50p 71.50p 71.50p 0
15/02/2019 71.50p 71.70p 71.50p 71.50p 2000
14/02/2019 71.50p 71.50p 71.50p 71.50p 0
13/02/2019 71.50p 71.70p 71.50p 71.50p 4000
12/02/2019 71.50p 71.50p 71.50p 71.50p 0
11/02/2019 71.00p 71.50p 70.25p 71.50p 30541
08/02/2019 71.00p 71.00p 70.55p 71.00p 12048
07/02/2019 71.50p 72.00p 70.82p 71.00p 22767
06/02/2019 71.50p 71.50p 71.50p 71.50p 0
05/02/2019 71.00p 71.70p 71.00p 71.50p 2750
04/02/2019 71.00p 71.00p 71.00p 71.00p 0
01/02/2019 71.00p 71.00p 71.00p 71.00p 550000
31/01/2019 70.00p 71.00p 70.00p 71.00p 2248224
30/01/2019 70.00p 71.00p 69.00p 70.00p 4260
29/01/2019 70.50p 70.50p 70.00p 70.00p 0
28/01/2019 70.50p 70.50p 68.62p 70.50p 4210
25/01/2019 70.50p 70.50p 70.50p 70.50p 0
24/01/2019 70.50p 70.50p 70.50p 70.50p 0
23/01/2019 70.50p 70.50p 70.50p 70.50p 0
22/01/2019 70.50p 71.75p 68.55p 70.50p 25000
21/01/2019 69.50p 69.50p 69.00p 69.00p 1035
18/01/2019 69.50p 71.00p 68.30p 69.50p 4276
17/01/2019 69.50p 69.50p 68.15p 69.50p 2500
16/01/2019 69.50p 69.50p 69.50p 69.50p 0
15/01/2019 69.50p 69.50p 69.50p 69.50p 84
14/01/2019 69.50p 70.00p 69.50p 69.50p 2835
11/01/2019 69.50p 69.50p 69.50p 69.50p 0
10/01/2019 69.50p 69.50p 69.50p 69.50p 0
09/01/2019 69.50p 70.00p 69.50p 69.50p 15000
08/01/2019 69.50p 70.00p 69.50p 69.50p 5600
07/01/2019 70.00p 70.00p 69.25p 69.50p 661
04/01/2019 70.00p 70.50p 70.00p 70.00p 0
03/01/2019 71.00p 71.00p 70.50p 70.50p 20000
02/01/2019 71.00p 71.00p 69.55p 71.00p 12048
31/12/2018 71.00p 71.00p 71.00p 71.00p 0
28/12/2018 72.00p 72.00p 70.00p 71.00p 2000
27/12/2018 72.00p 72.00p 71.00p 71.50p 19000
24/12/2018 72.00p 72.00p 71.50p 71.50p 0
21/12/2018 73.50p 73.50p 71.00p 71.50p 8795
20/12/2018 73.50p 74.00p 72.00p 72.00p 0
19/12/2018 73.50p 74.00p 73.50p 74.00p 40000
18/12/2018 73.50p 75.60p 73.50p 74.00p 10000
17/12/2018 73.50p 76.00p 73.50p 74.00p 29
14/12/2018 73.50p 74.00p 73.50p 74.00p 0
13/12/2018 74.00p 75.60p 72.00p 74.00p 17553
12/12/2018 74.00p 74.00p 74.00p 74.00p 0
11/12/2018 74.00p 74.40p 73.20p 74.00p 20381
10/12/2018 74.50p 74.50p 73.20p 74.00p 10000
07/12/2018 75.00p 75.00p 73.00p 74.50p 2596
06/12/2018 77.50p 77.50p 74.20p 75.00p 1477
05/12/2018 75.00p 76.80p 75.00p 75.00p 1829
04/12/2018 75.00p 75.00p 75.00p 75.00p 0
03/12/2018 75.00p 75.00p 75.00p 75.00p 0
30/11/2018 75.00p 75.00p 75.00p 75.00p 0
29/11/2018 75.00p 75.00p 75.00p 75.00p 0
28/11/2018 75.00p 75.00p 73.50p 75.00p 2096
27/11/2018 75.00p 75.00p 74.10p 75.00p 6211
26/11/2018 75.00p 75.00p 75.00p 75.00p 0
23/11/2018 75.00p 75.00p 75.00p 75.00p 0
22/11/2018 75.00p 75.00p 74.00p 75.00p 162
21/11/2018 74.50p 76.90p 74.00p 75.00p 1220

*Close Price adjusted for both dividends and splits