Tintra (TNT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tintra

Date Open High Low Close* Volume
05/01/2024 37.50p 32.50p 32.50p 32.50p 0
04/01/2024 37.50p 32.50p 32.50p 32.50p 0
03/01/2024 37.50p 32.50p 32.50p 32.50p 0
02/01/2024 37.50p 32.50p 32.50p 32.50p 0
29/12/2023 37.50p 32.50p 32.50p 32.50p 0
28/12/2023 37.50p 32.50p 32.50p 32.50p 0
27/12/2023 37.50p 32.50p 32.50p 32.50p 0
22/12/2023 37.50p 32.50p 32.50p 32.50p 0
21/12/2023 37.50p 32.50p 32.50p 32.50p 0
20/12/2023 37.50p 32.50p 32.50p 32.50p 0
19/12/2023 37.50p 32.50p 32.50p 32.50p 0
18/12/2023 37.50p 32.50p 32.50p 32.50p 0
15/12/2023 37.50p 32.50p 32.50p 32.50p 0
14/12/2023 37.50p 32.50p 32.50p 32.50p 0
13/12/2023 37.50p 32.50p 32.50p 32.50p 0
12/12/2023 37.50p 32.50p 32.50p 32.50p 0
11/12/2023 37.50p 32.50p 32.50p 32.50p 0
08/12/2023 37.50p 32.50p 32.50p 32.50p 0
07/12/2023 37.50p 32.50p 32.50p 32.50p 0
06/12/2023 37.50p 37.50p 31.00p 32.50p 26630
05/12/2023 32.50p 40.00p 32.50p 37.50p 35330
04/12/2023 35.00p 35.27p 28.50p 32.50p 50857
01/12/2023 49.00p 49.40p 32.55p 35.00p 229862
30/11/2023 45.00p 60.00p 45.00p 49.00p 91672
29/11/2023 62.50p 64.00p 36.00p 45.00p 204705
28/11/2023 65.00p 69.80p 62.50p 65.00p 5390
27/11/2023 67.50p 69.40p 61.12p 65.00p 17398
24/11/2023 67.50p 69.90p 66.15p 67.50p 8415
23/11/2023 67.50p 67.50p 66.13p 67.50p 406
22/11/2023 67.50p 67.50p 66.13p 67.50p 947
21/11/2023 70.00p 71.90p 65.00p 67.50p 57811
20/11/2023 70.00p 72.30p 68.50p 70.00p 9024
17/11/2023 70.00p 72.90p 65.00p 70.00p 5715
16/11/2023 72.50p 74.90p 65.20p 70.00p 48813
15/11/2023 75.00p 77.22p 72.13p 72.50p 80675
14/11/2023 77.50p 78.75p 72.00p 75.00p 18593
13/11/2023 80.00p 84.25p 75.13p 77.50p 41707
10/11/2023 75.00p 88.88p 75.00p 80.00p 57677
09/11/2023 70.00p 80.00p 70.00p 75.00p 61890
08/11/2023 75.00p 76.03p 66.00p 70.00p 46474
07/11/2023 67.50p 76.49p 67.50p 75.00p 41893
06/11/2023 95.00p 95.00p 67.50p 67.50p 245693
03/11/2023 72.50p 80.00p 71.37p 72.50p 16749
02/11/2023 70.00p 79.00p 70.00p 72.50p 41748
01/11/2023 72.50p 75.00p 60.00p 70.00p 98360
31/10/2023 80.00p 82.90p 75.13p 77.50p 15464
30/10/2023 82.50p 82.50p 77.00p 80.00p 2504
27/10/2023 82.50p 90.00p 76.13p 77.50p 118567
26/10/2023 90.00p 90.00p 80.00p 82.50p 28649
25/10/2023 95.00p 95.00p 86.75p 90.00p 27542
24/10/2023 97.50p 97.50p 90.00p 95.00p 15952
23/10/2023 93.50p 103.50p 91.50p 97.50p 90375
20/10/2023 92.50p 96.33p 92.35p 93.50p 21380
19/10/2023 96.00p 96.86p 92.00p 96.00p 22827
18/10/2023 92.50p 96.86p 90.00p 96.00p 68358
17/10/2023 90.00p 92.50p 85.00p 92.50p 21657
16/10/2023 82.50p 90.00p 82.50p 90.00p 53481
13/10/2023 90.00p 93.00p 81.55p 82.50p 50514
12/10/2023 95.00p 95.00p 87.50p 90.00p 30203
11/10/2023 85.00p 99.80p 80.55p 95.00p 275169
10/10/2023 75.00p 94.00p 75.00p 85.00p 158607
09/10/2023 77.50p 80.00p 73.15p 75.00p 25212
06/10/2023 80.00p 84.00p 75.00p 77.50p 57301
05/10/2023 90.00p 90.00p 73.65p 80.00p 136599
04/10/2023 95.00p 98.63p 85.60p 95.00p 126579
03/10/2023 100.00p 120.00p 95.00p 95.00p 315090
02/10/2023 67.50p 67.50p 67.50p 67.50p 0
29/09/2023 67.50p 67.50p 67.50p 67.50p 0
28/09/2023 67.50p 67.50p 67.50p 67.50p 0
27/09/2023 67.50p 67.50p 67.50p 67.50p 0
26/09/2023 67.50p 67.50p 67.50p 67.50p 0
25/09/2023 67.50p 67.50p 67.50p 67.50p 0
22/09/2023 67.50p 67.50p 67.50p 67.50p 0
21/09/2023 67.50p 67.50p 67.50p 67.50p 0
20/09/2023 67.50p 67.50p 67.50p 67.50p 0
19/09/2023 67.50p 67.50p 67.50p 67.50p 0
18/09/2023 67.50p 67.50p 67.50p 67.50p 0
15/09/2023 67.50p 67.50p 67.50p 67.50p 0
14/09/2023 67.50p 67.50p 67.50p 67.50p 0
13/09/2023 67.50p 67.50p 67.50p 67.50p 0
12/09/2023 67.50p 67.50p 67.50p 67.50p 0
11/09/2023 67.50p 67.50p 67.50p 67.50p 0
08/09/2023 67.50p 67.50p 67.50p 67.50p 0
07/09/2023 67.50p 67.50p 67.50p 67.50p 0
06/09/2023 67.50p 67.50p 67.50p 67.50p 0
05/09/2023 67.50p 67.50p 67.50p 67.50p 0
04/09/2023 67.50p 67.50p 67.50p 67.50p 0
01/09/2023 67.50p 67.50p 67.50p 67.50p 0
31/08/2023 67.50p 67.50p 67.50p 67.50p 0
30/08/2023 67.50p 67.50p 67.50p 67.50p 0
29/08/2023 67.50p 67.50p 67.50p 67.50p 0
25/08/2023 67.50p 67.50p 67.50p 67.50p 0
24/08/2023 67.50p 67.50p 67.50p 67.50p 0
23/08/2023 67.50p 67.50p 67.50p 67.50p 0
22/08/2023 67.50p 67.50p 67.50p 67.50p 0
21/08/2023 67.50p 67.50p 67.50p 67.50p 0
18/08/2023 67.50p 67.50p 67.50p 67.50p 0
17/08/2023 67.50p 67.50p 67.50p 67.50p 0
16/08/2023 67.50p 67.50p 67.50p 67.50p 0
15/08/2023 67.50p 67.50p 67.50p 67.50p 0
14/08/2023 67.50p 67.50p 67.50p 67.50p 0
11/08/2023 67.50p 67.50p 67.50p 67.50p 0
10/08/2023 67.50p 67.50p 67.50p 67.50p 0
09/08/2023 67.50p 67.50p 67.50p 67.50p 0
08/08/2023 67.50p 67.50p 67.50p 67.50p 0
07/08/2023 67.50p 67.50p 67.50p 67.50p 0
04/08/2023 67.50p 67.50p 67.50p 67.50p 0
03/08/2023 67.50p 67.50p 67.50p 67.50p 0
02/08/2023 67.50p 67.50p 67.50p 67.50p 0
01/08/2023 67.50p 67.50p 67.50p 67.50p 0
31/07/2023 67.50p 77.00p 60.00p 67.50p 209102
28/07/2023 61.00p 70.00p 57.00p 67.50p 70973
27/07/2023 62.50p 65.00p 58.00p 62.50p 97639
26/07/2023 65.00p 65.33p 60.30p 62.50p 33258
25/07/2023 62.50p 70.00p 62.50p 65.00p 75788
24/07/2023 80.00p 80.00p 60.00p 62.50p 280688
21/07/2023 80.00p 82.40p 76.00p 80.00p 6048
20/07/2023 80.00p 82.22p 75.00p 80.00p 75201
19/07/2023 102.50p 106.10p 72.50p 80.00p 373282
18/07/2023 102.50p 102.50p 102.11p 102.50p 1958
17/07/2023 110.00p 113.69p 98.50p 102.50p 69364
14/07/2023 115.00p 116.45p 110.50p 112.50p 34429
13/07/2023 115.00p 117.88p 110.30p 115.00p 5027
12/07/2023 122.50p 122.50p 110.00p 115.00p 58508
11/07/2023 127.50p 129.00p 115.50p 122.50p 81282
10/07/2023 127.50p 130.00p 120.00p 127.50p 34935
07/07/2023 132.50p 134.90p 125.00p 127.50p 118209
06/07/2023 127.50p 142.00p 126.80p 130.00p 194790
05/07/2023 92.50p 147.00p 92.50p 127.50p 543960
04/07/2023 89.50p 98.00p 89.50p 94.00p 105152
03/07/2023 85.00p 95.00p 81.50p 89.50p 104651
30/06/2023 83.50p 85.00p 79.00p 85.00p 31787
29/06/2023 83.50p 85.00p 78.00p 83.50p 9562
28/06/2023 82.50p 86.25p 77.00p 83.50p 10830
27/06/2023 85.00p 85.00p 77.25p 82.50p 100
26/06/2023 87.00p 89.76p 80.00p 85.00p 23229
23/06/2023 88.50p 90.50p 85.70p 87.00p 3861
22/06/2023 88.50p 91.79p 85.60p 88.50p 306
21/06/2023 88.50p 91.79p 86.50p 88.50p 16714
20/06/2023 88.50p 90.70p 86.10p 88.50p 10368
19/06/2023 88.50p 90.98p 86.05p 88.50p 19537
16/06/2023 88.50p 91.00p 86.05p 88.50p 13914
15/06/2023 90.00p 90.00p 88.00p 88.50p 4417
14/06/2023 83.50p 93.00p 83.50p 90.00p 80216
13/06/2023 76.50p 85.00p 75.00p 83.50p 72366
12/06/2023 85.00p 85.00p 70.00p 76.50p 121587
09/06/2023 82.50p 89.00p 71.11p 85.00p 183424
08/06/2023 87.50p 89.85p 80.10p 82.50p 16509
07/06/2023 87.50p 88.50p 85.00p 87.50p 1170
06/06/2023 90.00p 90.00p 85.00p 87.50p 8837
05/06/2023 90.00p 94.00p 85.00p 90.00p 7388
02/06/2023 87.50p 94.00p 86.50p 90.00p 13627
01/06/2023 92.50p 93.00p 86.00p 87.50p 25136
31/05/2023 100.00p 101.00p 90.00p 92.50p 25780
30/05/2023 102.50p 102.80p 95.55p 100.00p 93201
26/05/2023 105.00p 107.89p 97.55p 102.50p 27011
25/05/2023 97.50p 118.66p 97.50p 105.00p 187600
24/05/2023 97.50p 100.00p 96.10p 97.50p 37339
23/05/2023 92.50p 100.00p 92.50p 97.50p 142001
22/05/2023 92.50p 95.00p 92.00p 92.50p 151592
19/05/2023 91.50p 95.00p 91.50p 92.50p 106820
18/05/2023 91.50p 93.00p 89.50p 91.50p 30260
17/05/2023 91.50p 93.00p 88.60p 91.50p 60809
16/05/2023 92.50p 98.90p 86.55p 91.50p 131696
15/05/2023 90.00p 94.25p 85.32p 92.50p 92616
12/05/2023 90.00p 93.11p 85.30p 90.00p 11400
11/05/2023 90.00p 93.75p 88.00p 90.00p 17786
10/05/2023 87.50p 94.88p 86.75p 92.50p 79190
09/05/2023 75.00p 92.45p 74.60p 87.50p 88211
05/05/2023 90.00p 94.70p 62.00p 75.00p 260555
04/05/2023 85.00p 92.50p 80.00p 90.00p 53510
03/05/2023 95.00p 95.00p 86.11p 90.00p 46180
02/05/2023 87.50p 99.50p 87.50p 95.00p 101705
28/04/2023 87.50p 108.00p 85.15p 87.50p 147926
27/04/2023 90.00p 90.00p 85.35p 87.50p 8660
26/04/2023 90.00p 92.50p 87.30p 90.00p 13131
25/04/2023 90.00p 92.90p 86.63p 90.00p 4784
24/04/2023 87.50p 91.90p 85.30p 90.00p 22340
21/04/2023 92.50p 94.85p 87.50p 87.50p 33481
20/04/2023 95.00p 95.00p 90.30p 92.50p 41589
19/04/2023 97.50p 99.89p 92.00p 95.00p 64739
18/04/2023 100.00p 102.00p 95.00p 97.50p 69311
17/04/2023 100.00p 101.50p 95.55p 100.00p 46264
14/04/2023 102.50p 104.70p 95.00p 100.00p 101764
13/04/2023 105.00p 110.00p 100.10p 102.50p 20366
12/04/2023 102.50p 105.00p 98.55p 105.00p 51788
11/04/2023 107.50p 112.62p 98.00p 102.50p 40514
06/04/2023 102.50p 116.88p 100.00p 107.50p 151541
05/04/2023 102.50p 103.90p 96.00p 102.50p 86672
04/04/2023 107.50p 108.70p 100.00p 102.50p 58251
03/04/2023 105.00p 107.50p 100.00p 107.50p 26750
31/03/2023 107.50p 112.45p 104.00p 105.00p 32118
30/03/2023 100.00p 114.00p 98.00p 107.50p 96109
29/03/2023 95.00p 105.00p 95.00p 100.00p 48514
28/03/2023 95.00p 102.45p 95.00p 95.00p 26682
27/03/2023 102.50p 102.50p 95.00p 95.00p 20666
24/03/2023 107.50p 108.34p 100.00p 102.50p 40097
23/03/2023 110.00p 118.60p 102.10p 107.50p 44989
22/03/2023 125.00p 125.00p 110.00p 110.00p 23939
21/03/2023 115.00p 129.00p 110.00p 125.00p 69756

*Close Price adjusted for both dividends and splits