Tintra (TNT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/03/2023 125.00p 125.00p 110.00p 115.00p 37059
17/03/2023 125.00p 127.00p 120.00p 125.00p 33678
16/03/2023 130.00p 140.00p 122.50p 125.00p 57697
15/03/2023 140.00p 149.00p 128.00p 130.00p 69476
14/03/2023 140.00p 144.00p 130.00p 144.00p 35490
13/03/2023 150.00p 152.29p 124.00p 140.00p 69486
10/03/2023 120.00p 170.00p 113.00p 150.00p 321955
09/03/2023 120.00p 128.00p 115.50p 120.00p 20069
08/03/2023 125.00p 130.00p 120.00p 120.00p 25593
07/03/2023 120.00p 137.00p 118.50p 125.00p 65172
06/03/2023 120.00p 126.00p 116.00p 120.00p 37425
03/03/2023 127.50p 127.90p 120.00p 120.00p 11070
02/03/2023 127.50p 135.00p 122.20p 127.50p 37413
01/03/2023 122.50p 154.00p 113.60p 127.50p 191958
28/02/2023 125.00p 129.00p 116.11p 122.50p 18779
27/02/2023 115.00p 125.00p 112.81p 125.00p 38171
24/02/2023 115.00p 120.00p 112.70p 115.00p 40896
23/02/2023 115.00p 120.00p 106.00p 115.00p 74736
22/02/2023 117.50p 121.88p 112.00p 115.00p 32582
21/02/2023 117.50p 122.00p 116.66p 117.50p 12647
20/02/2023 125.00p 127.80p 116.00p 117.50p 22837
17/02/2023 115.00p 130.00p 115.00p 125.00p 81996
16/02/2023 115.00p 117.87p 113.60p 115.00p 8518
15/02/2023 120.00p 124.00p 111.20p 115.00p 138773
14/02/2023 125.00p 127.00p 116.55p 120.00p 43327
13/02/2023 125.00p 138.00p 122.45p 125.00p 40492
10/02/2023 135.00p 140.00p 124.00p 125.00p 52525
09/02/2023 145.00p 145.00p 133.00p 135.00p 67805
08/02/2023 130.00p 150.00p 121.00p 145.00p 76117
07/02/2023 135.00p 139.50p 121.00p 130.00p 78562
06/02/2023 160.00p 160.00p 131.84p 135.00p 137632
03/02/2023 150.00p 168.00p 150.00p 160.00p 113105
02/02/2023 155.00p 166.00p 143.00p 150.00p 97554
01/02/2023 155.00p 158.89p 132.50p 155.00p 250146
31/01/2023 165.00p 169.00p 136.50p 155.00p 298730
30/01/2023 235.00p 270.00p 162.00p 170.00p 474037
27/01/2023 205.00p 217.00p 195.50p 210.00p 75771
26/01/2023 210.00p 218.90p 197.00p 205.00p 33732
25/01/2023 210.00p 217.50p 190.01p 210.00p 57022
24/01/2023 215.00p 226.60p 197.60p 210.00p 98824
23/01/2023 220.00p 227.00p 205.55p 215.00p 83839
20/01/2023 205.00p 229.00p 205.00p 220.00p 109063
19/01/2023 170.00p 209.99p 170.00p 205.00p 180855
18/01/2023 177.50p 180.00p 160.00p 170.00p 99346
17/01/2023 170.00p 197.00p 170.00p 177.50p 175175
16/01/2023 155.00p 180.00p 155.00p 180.00p 106146
13/01/2023 160.00p 160.00p 151.10p 155.00p 110843
12/01/2023 165.00p 167.00p 147.60p 160.00p 131140
11/01/2023 130.00p 165.00p 121.00p 165.00p 156178
10/01/2023 127.50p 146.85p 123.00p 130.00p 97839
09/01/2023 140.00p 142.00p 127.50p 127.50p 44693
06/01/2023 140.00p 149.00p 129.50p 140.00p 109442
05/01/2023 145.00p 154.00p 131.00p 140.00p 216478
04/01/2023 160.00p 160.00p 136.50p 145.00p 231930
03/01/2023 165.00p 173.90p 155.50p 160.00p 59896
30/12/2022 170.00p 175.00p 161.00p 165.00p 28897
29/12/2022 172.50p 180.00p 161.00p 170.00p 69177
28/12/2022 190.00p 190.00p 160.00p 172.50p 136318
23/12/2022 215.00p 215.00p 186.00p 190.00p 65439
22/12/2022 210.00p 230.00p 201.00p 215.00p 122149
21/12/2022 195.00p 239.00p 173.60p 210.00p 224719
20/12/2022 160.00p 226.00p 139.00p 195.00p 328903
19/12/2022 210.00p 227.38p 143.00p 160.00p 325837
16/12/2022 425.00p 434.00p 180.00p 210.00p 889130
15/12/2022 255.00p 269.00p 242.00p 260.00p 88335
14/12/2022 280.00p 280.00p 250.00p 255.00p 169648
13/12/2022 270.00p 295.00p 264.00p 280.00p 115850
12/12/2022 275.00p 280.00p 258.00p 270.00p 57880
09/12/2022 295.00p 300.00p 272.00p 275.00p 78012
08/12/2022 255.00p 298.00p 248.25p 295.00p 140454
07/12/2022 250.00p 258.00p 242.22p 255.00p 42944
06/12/2022 240.00p 260.00p 235.20p 250.00p 63628
05/12/2022 250.00p 258.90p 233.51p 240.00p 59484
02/12/2022 250.00p 267.00p 243.50p 250.00p 77337
01/12/2022 230.00p 255.00p 224.51p 250.00p 298797
30/11/2022 270.00p 289.70p 220.00p 235.00p 292140
29/11/2022 290.00p 298.80p 270.00p 270.00p 117406
28/11/2022 290.00p 308.00p 275.00p 290.00p 145504
25/11/2022 269.00p 308.80p 269.00p 290.00p 252926
24/11/2022 240.00p 278.00p 231.50p 269.00p 200534
23/11/2022 235.00p 243.90p 225.10p 240.00p 45081
22/11/2022 251.00p 251.00p 226.00p 235.00p 118364
21/11/2022 255.00p 259.50p 243.51p 251.00p 75871
18/11/2022 240.00p 259.50p 238.50p 255.00p 85505
17/11/2022 250.00p 258.89p 234.00p 240.00p 97602
16/11/2022 220.00p 253.00p 217.00p 250.00p 185280
15/11/2022 235.00p 235.00p 216.00p 220.00p 29756
14/11/2022 235.00p 239.00p 222.00p 235.00p 62951
11/11/2022 230.00p 238.00p 226.82p 235.00p 75148
10/11/2022 220.00p 238.00p 211.11p 230.00p 88023
09/11/2022 230.00p 236.60p 216.75p 220.00p 60949
08/11/2022 230.00p 258.00p 212.00p 230.00p 250287
07/11/2022 220.00p 223.00p 212.00p 220.00p 45182
04/11/2022 215.00p 232.00p 210.26p 215.00p 88794
03/11/2022 225.00p 227.00p 208.00p 215.00p 61675
02/11/2022 225.00p 234.00p 212.00p 230.00p 59303
01/11/2022 230.00p 234.00p 213.00p 225.00p 113538
31/10/2022 215.00p 250.00p 215.00p 230.00p 77488
28/10/2022 210.00p 238.00p 210.00p 215.00p 112581
27/10/2022 240.00p 240.00p 201.00p 210.00p 187567
26/10/2022 250.00p 250.00p 235.00p 240.00p 31097
25/10/2022 250.00p 254.00p 231.00p 250.00p 61541
24/10/2022 280.00p 287.00p 246.00p 250.00p 120338
21/10/2022 275.00p 289.60p 261.20p 280.00p 147418
20/10/2022 260.00p 285.00p 248.00p 275.00p 164933
19/10/2022 285.00p 289.50p 242.00p 260.00p 130168
18/10/2022 250.00p 302.00p 233.00p 280.00p 235848
17/10/2022 210.00p 256.80p 202.60p 245.00p 210837
14/10/2022 195.00p 226.00p 193.22p 210.00p 73099
13/10/2022 195.00p 203.00p 187.10p 195.00p 40366
12/10/2022 205.00p 206.74p 186.00p 195.00p 70827
11/10/2022 225.00p 225.00p 204.00p 205.00p 114962
10/10/2022 245.00p 251.00p 222.40p 225.00p 134514
07/10/2022 220.00p 258.50p 220.00p 235.00p 172663
06/10/2022 205.00p 220.00p 203.55p 215.00p 63211
05/10/2022 205.00p 218.00p 195.00p 205.00p 70557
04/10/2022 200.00p 210.00p 191.00p 205.00p 71662
03/10/2022 200.00p 209.99p 186.20p 200.00p 81472
30/09/2022 210.00p 215.50p 193.13p 200.00p 87095
29/09/2022 210.00p 236.00p 199.60p 210.00p 184286
28/09/2022 200.00p 223.00p 181.60p 210.00p 191546
27/09/2022 200.00p 207.54p 177.80p 200.00p 108579
26/09/2022 210.00p 210.00p 176.20p 195.00p 238723
23/09/2022 210.00p 232.00p 190.60p 210.00p 115555
22/09/2022 245.00p 245.00p 198.00p 210.00p 119845
21/09/2022 270.00p 284.80p 226.50p 250.00p 178398
20/09/2022 260.00p 279.00p 240.10p 270.00p 126136
16/09/2022 225.00p 270.00p 225.00p 260.00p 253879
15/09/2022 200.00p 230.00p 195.60p 225.00p 157062
14/09/2022 210.00p 237.00p 190.00p 200.00p 260143
13/09/2022 205.00p 209.70p 185.00p 200.00p 185311
12/09/2022 250.00p 259.00p 201.00p 205.00p 157141
09/09/2022 225.00p 250.00p 203.00p 245.00p 205169
08/09/2022 190.00p 229.00p 190.00p 220.00p 175338
07/09/2022 205.00p 227.40p 186.00p 190.00p 94710
06/09/2022 200.00p 217.00p 182.00p 205.00p 135668
05/09/2022 190.00p 219.00p 176.00p 200.00p 193477
02/09/2022 172.50p 200.00p 171.10p 190.00p 264266
01/09/2022 160.00p 185.00p 160.00p 172.50p 154472
31/08/2022 160.00p 174.48p 145.00p 165.00p 199462
30/08/2022 152.50p 179.40p 151.00p 160.00p 253234
26/08/2022 152.50p 159.00p 133.20p 152.50p 205041
25/08/2022 140.00p 160.00p 130.00p 149.00p 220334
24/08/2022 142.50p 154.00p 133.00p 140.00p 48925
23/08/2022 142.50p 160.00p 138.00p 142.50p 65483
22/08/2022 157.50p 159.47p 133.65p 142.50p 116361
19/08/2022 170.00p 181.00p 153.00p 157.50p 44310
18/08/2022 172.50p 183.00p 165.00p 170.00p 66444
17/08/2022 167.50p 184.00p 165.20p 172.50p 227916
16/08/2022 142.50p 165.00p 137.80p 165.00p 154025
15/08/2022 155.00p 165.00p 136.60p 142.50p 67063
12/08/2022 150.00p 159.90p 140.21p 155.00p 68603
11/08/2022 132.50p 162.40p 131.20p 150.00p 188596
10/08/2022 145.00p 154.70p 131.00p 132.50p 72823
09/08/2022 137.50p 179.90p 125.00p 145.00p 71332
08/08/2022 132.50p 149.90p 132.50p 137.50p 78688
05/08/2022 137.50p 142.62p 124.00p 132.50p 89781
04/08/2022 132.50p 150.00p 129.00p 137.50p 67772
03/08/2022 140.00p 148.00p 121.60p 132.50p 139397
02/08/2022 145.00p 155.00p 127.00p 140.00p 78391
01/08/2022 170.00p 197.00p 142.80p 145.00p 131657
29/07/2022 117.50p 208.80p 117.50p 170.00p 503505
28/07/2022 110.00p 126.30p 106.70p 115.00p 55577
27/07/2022 120.00p 123.50p 106.20p 110.00p 33381
26/07/2022 104.50p 126.80p 104.50p 120.00p 115153
25/07/2022 95.00p 113.60p 91.00p 104.50p 132279
22/07/2022 90.00p 106.00p 85.00p 95.00p 57912
21/07/2022 80.00p 109.00p 80.00p 90.00p 209518
20/07/2022 65.00p 85.00p 61.00p 80.00p 68184
19/07/2022 70.00p 70.00p 62.20p 65.00p 9716
18/07/2022 70.00p 73.11p 66.60p 70.00p 1555
15/07/2022 70.00p 70.00p 66.50p 70.00p 2000
14/07/2022 70.00p 73.50p 70.00p 70.00p 6783
13/07/2022 70.00p 74.40p 66.11p 70.00p 5811
12/07/2022 70.00p 74.70p 70.00p 70.00p 12094
11/07/2022 72.50p 75.00p 69.10p 70.00p 80423
08/07/2022 72.50p 75.00p 72.10p 72.50p 40416
07/07/2022 92.50p 93.80p 72.00p 72.50p 102744
06/07/2022 92.50p 92.50p 85.30p 90.00p 9285
05/07/2022 90.00p 94.00p 90.00p 92.50p 3679
04/07/2022 90.00p 94.00p 90.00p 90.00p 3112
01/07/2022 90.00p 91.90p 86.65p 90.00p 1610
30/06/2022 87.50p 91.90p 87.50p 90.00p 14995
29/06/2022 87.50p 92.00p 83.60p 87.50p 1664
28/06/2022 97.50p 97.50p 85.00p 87.50p 28559
27/06/2022 82.50p 99.50p 82.50p 95.00p 43127
24/06/2022 90.00p 90.00p 78.30p 82.50p 10542
23/06/2022 90.00p 92.50p 86.54p 90.00p 15000
22/06/2022 92.50p 93.90p 86.60p 90.00p 16519
21/06/2022 87.50p 95.00p 85.00p 92.50p 27844
20/06/2022 100.00p 100.00p 85.00p 87.50p 30710
17/06/2022 102.50p 102.50p 97.23p 100.00p 13379
16/06/2022 90.00p 104.00p 90.00p 100.00p 32222
15/06/2022 85.00p 89.40p 85.00p 87.50p 6449
14/06/2022 92.50p 93.00p 80.00p 85.00p 17191
13/06/2022 97.50p 97.50p 89.40p 92.50p 8851
10/06/2022 100.00p 103.00p 97.50p 97.50p 106
09/06/2022 105.00p 105.00p 96.30p 100.00p 19109
08/06/2022 115.00p 115.00p 93.12p 105.00p 40484
07/06/2022 117.50p 120.70p 111.60p 115.00p 7337

*Close Price adjusted for both dividends and splits