Tintra (TNT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/06/2022 117.50p 122.75p 112.60p 117.50p 43388
01/06/2022 132.50p 137.00p 114.50p 117.50p 60742
31/05/2022 137.50p 141.00p 132.50p 132.50p 884
27/05/2022 137.50p 142.75p 133.00p 137.50p 18830
26/05/2022 137.50p 144.00p 132.00p 137.50p 14037
25/05/2022 137.50p 140.00p 134.20p 137.50p 15363
24/05/2022 135.00p 139.80p 135.00p 137.50p 7040
23/05/2022 130.00p 144.00p 127.80p 135.00p 19248
20/05/2022 120.00p 140.00p 119.90p 130.00p 29358
19/05/2022 135.00p 135.00p 135.00p 135.00p 0
18/05/2022 137.50p 137.50p 130.45p 135.00p 10101
17/05/2022 137.50p 137.50p 134.50p 137.50p 6968
16/05/2022 137.50p 143.80p 137.50p 137.50p 811
13/05/2022 145.00p 145.00p 136.98p 137.50p 9038
12/05/2022 142.50p 145.00p 140.10p 145.00p 8047
11/05/2022 155.00p 158.50p 142.20p 145.00p 20392
10/05/2022 135.00p 177.88p 135.00p 155.00p 70782
09/05/2022 140.00p 144.00p 131.00p 135.00p 9918
06/05/2022 150.00p 150.00p 131.00p 140.00p 9632
05/05/2022 150.00p 153.88p 144.02p 150.00p 1863
04/05/2022 150.00p 154.00p 140.79p 150.00p 25881
03/05/2022 160.00p 160.00p 142.00p 150.00p 5000
29/04/2022 160.00p 167.00p 151.11p 160.00p 14097
28/04/2022 160.00p 169.00p 156.00p 160.00p 19408
27/04/2022 152.50p 169.80p 146.63p 160.00p 46708
26/04/2022 152.50p 159.96p 140.00p 152.50p 11035
25/04/2022 160.00p 160.00p 148.11p 152.50p 25837
22/04/2022 170.00p 174.00p 151.20p 160.00p 35600
21/04/2022 162.50p 162.50p 152.56p 160.00p 12305
20/04/2022 160.00p 166.00p 140.00p 162.50p 77929
19/04/2022 172.50p 180.32p 150.00p 160.00p 21687
14/04/2022 162.50p 166.40p 155.00p 162.50p 6323
13/04/2022 170.00p 170.00p 155.00p 162.50p 32491
12/04/2022 170.00p 170.00p 170.00p 170.00p 587
11/04/2022 177.50p 177.50p 160.00p 170.00p 12856
08/04/2022 177.50p 179.00p 167.25p 177.50p 27592
07/04/2022 177.50p 183.50p 166.60p 177.50p 9500
06/04/2022 172.50p 185.00p 165.00p 177.50p 17431
05/04/2022 185.00p 185.00p 170.30p 172.50p 25176
04/04/2022 182.50p 187.50p 165.75p 185.00p 18176
01/04/2022 200.00p 209.00p 180.00p 182.50p 23003
31/03/2022 180.00p 200.00p 173.26p 195.00p 64891
30/03/2022 185.00p 198.00p 177.00p 182.50p 25920
29/03/2022 195.00p 195.00p 152.00p 185.00p 58838
28/03/2022 190.00p 204.76p 184.00p 195.00p 9755
25/03/2022 200.00p 200.00p 184.00p 190.00p 19266
24/03/2022 205.00p 205.77p 190.00p 200.00p 21332
23/03/2022 220.00p 220.00p 200.00p 205.00p 17194
22/03/2022 220.00p 220.00p 210.60p 220.00p 5015
21/03/2022 240.00p 268.80p 210.00p 220.00p 60935
18/03/2022 220.00p 232.00p 191.00p 200.00p 60393
17/03/2022 210.00p 240.00p 210.00p 220.00p 95350
16/03/2022 185.00p 218.20p 182.00p 205.00p 64645
15/03/2022 180.00p 197.11p 176.00p 185.00p 66747
14/03/2022 180.00p 188.00p 173.55p 180.00p 8747
11/03/2022 180.00p 181.84p 173.00p 180.00p 16863
10/03/2022 180.00p 182.80p 170.00p 180.00p 11840
09/03/2022 180.00p 183.90p 172.00p 180.00p 17232
08/03/2022 190.00p 190.00p 163.00p 180.00p 60739
07/03/2022 190.00p 219.00p 177.00p 190.00p 62391
04/03/2022 190.00p 190.00p 165.60p 170.00p 28350
03/03/2022 185.00p 198.00p 185.00p 190.00p 12924
02/03/2022 190.00p 190.00p 182.00p 185.00p 17369
01/03/2022 200.00p 200.00p 185.00p 190.00p 22747
28/02/2022 210.00p 210.00p 189.60p 200.00p 56655
25/02/2022 155.00p 225.00p 140.60p 210.00p 143748
24/02/2022 175.00p 184.80p 141.00p 160.00p 46405
23/02/2022 185.00p 187.62p 174.00p 180.00p 16780
22/02/2022 190.00p 194.70p 166.00p 185.00p 35269
21/02/2022 200.00p 207.00p 182.00p 190.00p 47646
18/02/2022 195.00p 209.00p 180.00p 200.00p 75719
17/02/2022 210.00p 210.00p 190.25p 195.00p 38403
16/02/2022 225.00p 227.80p 207.00p 210.00p 23312
15/02/2022 195.00p 230.00p 193.59p 225.00p 60417
14/02/2022 225.00p 228.75p 186.00p 195.00p 76261
11/02/2022 220.00p 230.00p 216.00p 225.00p 41447
10/02/2022 220.00p 228.60p 192.60p 220.00p 50623
09/02/2022 230.00p 238.80p 212.20p 220.00p 46185
08/02/2022 180.00p 249.20p 176.00p 230.00p 134930
07/02/2022 205.00p 209.00p 172.00p 180.00p 35829
04/02/2022 225.00p 239.00p 197.80p 205.00p 44535
03/02/2022 210.00p 249.00p 210.00p 225.00p 104521
02/02/2022 165.00p 228.50p 165.00p 210.00p 150104
01/02/2022 187.50p 187.50p 152.00p 165.00p 50812
31/01/2022 190.00p 191.00p 174.40p 187.50p 21516
28/01/2022 180.00p 199.14p 180.00p 190.00p 62149
27/01/2022 235.00p 246.10p 172.00p 180.00p 174055
26/01/2022 270.00p 270.00p 233.00p 245.00p 106745
25/01/2022 305.00p 317.00p 254.40p 270.00p 112078
24/01/2022 290.00p 334.00p 270.00p 305.00p 109408
21/01/2022 305.00p 316.00p 287.00p 300.00p 75389
20/01/2022 305.00p 317.20p 281.00p 305.00p 64605
19/01/2022 260.00p 308.00p 241.00p 305.00p 121565
18/01/2022 300.00p 319.00p 256.00p 265.00p 176831
17/01/2022 245.00p 375.00p 245.00p 300.00p 514735
14/01/2022 205.00p 264.00p 194.00p 240.00p 505669
13/01/2022 155.00p 220.00p 152.10p 200.00p 288187
12/01/2022 137.50p 150.00p 126.10p 150.00p 124290
10/01/2022 52.50p 184.00p 52.50p 142.50p 1131175
07/01/2022 52.50p 52.80p 50.00p 52.50p 10691
06/01/2022 52.50p 52.50p 50.00p 52.50p 2000
05/01/2022 52.50p 54.00p 52.50p 52.50p 2000
04/01/2022 52.50p 53.80p 52.50p 52.50p 5950
03/01/2022 52.50p 52.50p 52.50p 52.50p 0
31/12/2021 52.50p 52.50p 52.50p 52.50p 0
30/12/2021 52.50p 52.50p 52.50p 52.50p 0
29/12/2021 52.50p 52.50p 50.56p 52.50p 10537
28/12/2021 52.50p 54.90p 51.00p 52.50p 25000
27/12/2021 52.50p 54.90p 51.00p 52.50p 25000
24/12/2021 52.50p 54.90p 52.50p 52.50p 10000
23/12/2021 52.50p 54.20p 52.50p 52.50p 5000
22/12/2021 52.50p 54.40p 52.50p 52.50p 18882
21/12/2021 52.50p 52.50p 50.25p 52.50p 3293
20/12/2021 52.50p 54.40p 52.50p 52.50p 8000
17/12/2021 50.00p 54.33p 47.50p 52.50p 13174
16/12/2021 47.50p 52.60p 47.50p 50.00p 4000
15/12/2021 47.50p 52.60p 45.00p 47.50p 56472
14/12/2021 52.50p 52.50p 47.20p 47.50p 12000
13/12/2021 52.50p 52.50p 50.25p 52.50p 6324
10/12/2021 52.50p 53.70p 50.00p 52.50p 14900
09/12/2021 52.50p 52.50p 52.50p 52.50p 0
08/12/2021 52.50p 52.50p 50.00p 52.50p 5000
07/12/2021 52.50p 52.50p 51.00p 52.50p 8000
06/12/2021 52.50p 55.00p 50.40p 52.50p 20500
03/12/2021 50.00p 54.99p 50.00p 52.50p 46500
02/12/2021 50.00p 50.00p 50.00p 50.00p 0
01/12/2021 50.00p 51.90p 47.10p 50.00p 1617
30/11/2021 55.00p 55.00p 47.10p 50.00p 27501
29/11/2021 55.00p 57.00p 50.00p 55.00p 17148
26/11/2021 52.50p 62.40p 46.00p 55.00p 65100
25/11/2021 55.00p 58.50p 50.00p 52.50p 36372
24/11/2021 52.50p 63.50p 51.50p 55.00p 144402
23/11/2021 52.50p 52.50p 46.00p 48.50p 34386
22/11/2021 60.00p 60.00p 50.10p 52.50p 25325
19/11/2021 60.00p 61.60p 56.00p 60.00p 12780
18/11/2021 60.00p 61.90p 55.10p 60.00p 30696
17/11/2021 60.00p 60.00p 58.30p 60.00p 3000
16/11/2021 60.00p 61.90p 58.22p 60.00p 18472
15/11/2021 60.00p 60.00p 56.50p 60.00p 2605
12/11/2021 60.00p 64.40p 60.00p 60.00p 3873
11/11/2021 61.00p 64.40p 56.00p 60.00p 89716
10/11/2021 62.50p 63.35p 57.50p 61.00p 12500
09/11/2021 62.50p 64.20p 60.00p 62.50p 8129
08/11/2021 60.00p 64.60p 55.00p 62.50p 107905
05/11/2021 65.00p 65.00p 60.00p 60.00p 11000
04/11/2021 67.50p 75.00p 62.00p 65.00p 90027
03/11/2021 70.00p 70.25p 66.15p 67.50p 16829
02/11/2021 72.50p 75.00p 70.00p 70.00p 41754
01/11/2021 80.00p 80.00p 70.00p 72.50p 21599
29/10/2021 77.50p 84.00p 77.50p 80.00p 60032
28/10/2021 82.50p 82.50p 75.00p 77.50p 31576
27/10/2021 90.00p 90.00p 81.10p 82.50p 35801
26/10/2021 90.00p 95.00p 85.03p 90.00p 46459
25/10/2021 87.50p 88.89p 81.80p 85.00p 10208
22/10/2021 92.50p 92.50p 85.30p 87.50p 18972
21/10/2021 100.00p 104.00p 88.40p 92.50p 47894
20/10/2021 95.00p 99.99p 93.40p 97.50p 25499
19/10/2021 100.00p 104.00p 95.00p 95.00p 39626
18/10/2021 102.50p 104.00p 93.30p 100.00p 54513
15/10/2021 110.00p 111.30p 96.20p 102.50p 82986
14/10/2021 85.00p 133.40p 85.00p 105.00p 407329
13/10/2021 60.00p 90.00p 60.00p 85.00p 100429
12/10/2021 62.50p 64.00p 57.50p 60.00p 9469
11/10/2021 65.00p 65.00p 60.20p 62.50p 2127
08/10/2021 60.00p 65.60p 56.65p 65.00p 15611
07/10/2021 65.00p 65.00p 60.00p 60.00p 11753
06/10/2021 70.00p 70.00p 60.00p 65.00p 13200
05/10/2021 70.00p 75.00p 65.00p 70.00p 27296
04/10/2021 70.00p 71.90p 67.90p 70.00p 3500
01/10/2021 65.00p 72.00p 65.00p 70.00p 21363
30/09/2021 70.00p 70.00p 56.10p 60.00p 22079
29/09/2021 70.00p 70.00p 65.00p 70.00p 12840
28/09/2021 75.00p 75.00p 65.00p 70.00p 51254
27/09/2021 85.00p 85.00p 71.00p 75.00p 61145
24/09/2021 65.00p 95.00p 65.00p 85.00p 189789
23/09/2021 65.00p 65.00p 64.00p 65.00p 11750
22/09/2021 65.00p 65.00p 61.20p 65.00p 10000
21/09/2021 65.00p 69.00p 65.00p 65.00p 7250
20/09/2021 65.00p 65.00p 61.00p 65.00p 16
17/09/2021 65.00p 65.40p 61.00p 65.00p 7749
16/09/2021 62.50p 67.33p 61.00p 65.00p 19990
15/09/2021 65.00p 65.00p 60.00p 62.50p 2000
14/09/2021 67.50p 67.50p 65.00p 65.00p 2500
13/09/2021 67.50p 67.50p 65.00p 67.50p 2723
10/09/2021 67.50p 67.50p 65.05p 67.50p 669
09/09/2021 72.50p 72.50p 65.50p 67.50p 22734
08/09/2021 75.00p 75.00p 70.00p 72.50p 14211
07/09/2021 82.50p 84.00p 75.00p 75.00p 41000
06/09/2021 75.00p 90.00p 71.00p 82.50p 36256
03/09/2021 72.50p 79.26p 72.50p 75.00p 6293
02/09/2021 72.50p 72.50p 72.50p 72.50p 0
01/09/2021 75.00p 75.00p 70.00p 72.50p 0
31/08/2021 70.00p 70.88p 70.00p 70.00p 1609
30/08/2021 75.00p 75.88p 70.00p 70.00p 5500
27/08/2021 75.00p 75.88p 70.00p 70.00p 5500
26/08/2021 80.00p 80.00p 71.00p 75.00p 12734
25/08/2021 80.00p 80.88p 76.00p 80.00p 5500
24/08/2021 87.50p 87.50p 76.50p 80.00p 13575
23/08/2021 75.00p 93.50p 71.20p 87.50p 18070
20/08/2021 72.50p 75.00p 68.00p 75.00p 3596

*Close Price adjusted for both dividends and splits