Market data

Select a section

Tinybuild Inc. (DI) (Reg s, CAT 3)

(TBLD)
Sector: Media
4.25p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4.25p 4.25p 4.00p 4.25p 5,938
18/09/2024 4.25p 4.33p 4.17p 4.25p 0
17/09/2024 4.25p 4.50p 4.00p 4.25p 17,165
16/09/2024 4.25p 4.25p 4.00p 4.25p 57,928
13/09/2024 4.10p 4.35p 3.70p 4.10p 454,360
12/09/2024 4.25p 4.25p 3.70p 4.25p 484,411
11/09/2024 4.25p 4.31p 4.00p 4.25p 325,603
10/09/2024 4.25p 4.50p 4.20p 4.25p 13,468
09/09/2024 4.25p 4.25p 4.11p 4.25p 740
06/09/2024 4.25p 4.25p 4.00p 4.25p 17,288
05/09/2024 4.25p 4.25p 4.25p 4.25p 46,865
04/09/2024 4.25p 4.31p 4.00p 4.25p 60,196
03/09/2024 4.25p 4.31p 4.00p 4.25p 19,151
02/09/2024 4.25p 4.31p 4.25p 4.25p 464
30/08/2024 4.25p 4.34p 4.12p 4.25p 73,486
29/08/2024 4.25p 4.25p 4.10p 4.25p 0
28/08/2024 4.25p 4.25p 4.10p 4.25p 0
27/08/2024 4.25p 4.45p 4.00p 4.25p 274
26/08/2024 4.25p 4.38p 4.25p 4.25p 45,600
23/08/2024 4.25p 4.38p 4.25p 4.25p 45,600
22/08/2024 4.25p 4.38p 4.25p 4.25p 45,600
21/08/2024 4.25p 4.39p 4.25p 4.25p 29,970
20/08/2024 4.25p 4.40p 4.03p 4.25p 181,263
19/08/2024 4.25p 4.48p 4.00p 4.25p 35,663
16/08/2024 4.38p 4.45p 4.00p 4.25p 221,360
15/08/2024 5.00p 5.00p 4.20p 4.38p 550,688
14/08/2024 5.00p 5.00p 4.50p 5.00p 79,192
13/08/2024 5.00p 5.00p 4.90p 5.00p 0
12/08/2024 5.00p 5.00p 4.90p 5.00p 0
09/08/2024 4.75p 5.00p 4.50p 5.00p 207,714
08/08/2024 5.25p 5.25p 4.65p 4.75p 213,620
07/08/2024 5.25p 5.32p 5.00p 5.25p 5,703
06/08/2024 5.25p 5.25p 5.00p 5.25p 165,957
05/08/2024 5.25p 5.25p 5.00p 5.25p 45,823
02/08/2024 5.25p 5.25p 4.75p 5.25p 393,536
01/08/2024 5.25p 5.25p 5.00p 5.25p 23,193
31/07/2024 5.25p 5.25p 5.00p 5.25p 80,000
30/07/2024 5.25p 5.25p 5.00p 5.25p 47,121
29/07/2024 5.25p 5.27p 5.00p 5.25p 53,403
26/07/2024 5.25p 5.30p 5.00p 5.25p 37,151
25/07/2024 5.25p 5.45p 5.00p 5.25p 62,002
24/07/2024 5.25p 5.37p 5.05p 5.25p 128,621
23/07/2024 5.25p 5.25p 5.10p 5.25p 0
22/07/2024 5.25p 5.45p 5.13p 5.25p 11,441
19/07/2024 5.25p 5.35p 5.25p 5.25p 15,300,334
18/07/2024 5.25p 5.50p 5.13p 5.25p 49,837
17/07/2024 5.25p 5.50p 5.03p 5.25p 84,842
16/07/2024 5.25p 5.35p 5.00p 5.25p 63,189
15/07/2024 5.25p 5.50p 5.05p 5.25p 21,556
12/07/2024 5.25p 5.45p 5.18p 5.25p 128,812
11/07/2024 5.25p 5.50p 5.00p 5.25p 278,697
10/07/2024 5.25p 5.50p 5.10p 5.25p 789,946
09/07/2024 5.50p 5.90p 5.10p 5.25p 25,701
08/07/2024 5.50p 5.75p 5.05p 5.50p 347,191
05/07/2024 5.50p 5.90p 5.15p 5.50p 46,084
04/07/2024 5.50p 5.65p 5.50p 5.50p 14,000
03/07/2024 5.75p 5.95p 5.30p 5.50p 516,749
02/07/2024 5.75p 6.00p 5.61p 5.75p 36,545
01/07/2024 5.75p 5.95p 5.55p 5.75p 6,531,404
28/06/2024 5.75p 6.00p 5.50p 5.75p 108,655
27/06/2024 6.00p 6.50p 5.50p 5.75p 372,758
26/06/2024 6.00p 6.00p 5.65p 6.00p 9,115
25/06/2024 6.00p 6.00p 5.60p 6.00p 216,917
24/06/2024 5.25p 6.00p 5.00p 6.00p 807,308
21/06/2024 5.00p 5.00p 4.88p 5.00p 211,235
20/06/2024 5.00p 5.00p 4.60p 5.00p 387,051
19/06/2024 5.00p 5.00p 4.62p 5.00p 2,250
18/06/2024 5.00p 5.00p 4.70p 5.00p 615,278
17/06/2024 5.00p 5.50p 4.69p 5.00p 931,950
14/06/2024 5.00p 5.50p 4.60p 5.00p 231,800
13/06/2024 5.00p 5.40p 4.60p 5.00p 24,905
12/06/2024 4.75p 5.00p 4.60p 4.80p 306,557
11/06/2024 4.38p 5.50p 4.38p 4.75p 73,230
10/06/2024 5.25p 5.28p 4.60p 4.63p 2,185,999
07/06/2024 5.25p 5.25p 5.00p 5.25p 6,263
06/06/2024 5.25p 5.30p 5.00p 5.25p 36,222
05/06/2024 5.25p 5.35p 5.00p 5.25p 221,913
04/06/2024 4.90p 4.95p 4.86p 4.90p 7,128
03/06/2024 4.90p 5.00p 4.80p 4.90p 518,796
31/05/2024 4.90p 4.94p 4.80p 4.90p 102,268
30/05/2024 4.90p 5.00p 4.80p 4.81p 330,422
29/05/2024 4.90p 4.90p 4.80p 4.90p 104,941
28/05/2024 4.90p 4.90p 4.80p 4.90p 20,098
27/05/2024 4.90p 5.00p 4.90p 4.90p 55,002
24/05/2024 4.90p 5.00p 4.90p 4.90p 55,002
23/05/2024 4.90p 4.90p 4.80p 4.90p 800
22/05/2024 4.90p 4.95p 4.90p 4.90p 106
21/05/2024 4.90p 4.90p 4.80p 4.90p 45,607
20/05/2024 4.90p 5.00p 4.80p 4.90p 146,274
17/05/2024 4.90p 4.92p 4.80p 4.90p 163,646
16/05/2024 5.15p 5.15p 4.80p 4.92p 390,621
15/05/2024 5.15p 5.22p 4.80p 5.15p 31,994
14/05/2024 5.15p 5.22p 4.80p 5.15p 10,676
13/05/2024 5.15p 5.15p 4.91p 5.15p 120,000
10/05/2024 5.15p 5.25p 4.91p 5.15p 28,971
09/05/2024 5.15p 5.15p 4.91p 5.15p 4,727
08/05/2024 5.15p 5.35p 4.80p 5.15p 18,887
07/05/2024 5.15p 5.35p 4.80p 5.15p 4,099
06/05/2024 5.40p 5.40p 4.80p 5.15p 9,432
03/05/2024 5.40p 5.40p 4.80p 5.15p 9,432
02/05/2024 5.15p 5.35p 4.80p 5.15p 94,455
01/05/2024 5.15p 5.43p 4.85p 5.15p 556,634
30/04/2024 5.15p 5.43p 4.80p 5.15p 27,198
29/04/2024 4.90p 5.40p 4.86p 5.15p 427,523
26/04/2024 4.90p 4.98p 4.86p 4.90p 2,581
25/04/2024 4.75p 4.98p 4.74p 4.90p 321,085
24/04/2024 4.75p 4.95p 4.60p 4.75p 30,767
23/04/2024 4.75p 5.50p 4.20p 4.75p 1,459,556
22/04/2024 6.00p 6.36p 5.71p 6.00p 201,586
19/04/2024 6.00p 6.36p 6.00p 6.00p 626
18/04/2024 6.00p 6.00p 5.66p 6.00p 25,000
17/04/2024 6.00p 6.10p 5.66p 6.00p 78,609
16/04/2024 6.00p 6.40p 5.66p 6.00p 25,144
15/04/2024 6.15p 6.43p 5.80p 6.15p 50,379
12/04/2024 6.15p 6.43p 5.82p 6.02p 1,019,184
11/04/2024 6.15p 6.43p 5.88p 6.15p 107,232
10/04/2024 6.15p 6.45p 5.85p 6.15p 277,881
09/04/2024 6.15p 6.50p 5.80p 6.15p 31,361
08/04/2024 6.15p 6.35p 5.80p 6.15p 303,693
05/04/2024 6.15p 6.15p 5.80p 6.15p 2,000
04/04/2024 6.15p 6.50p 5.80p 6.15p 227,540
03/04/2024 6.00p 6.50p 5.50p 6.15p 526,574
02/04/2024 6.00p 6.30p 5.51p 6.00p 140,430
01/04/2024 5.88p 6.25p 5.58p 5.88p 22,684
29/03/2024 5.88p 6.25p 5.58p 5.88p 22,684
28/03/2024 5.88p 6.25p 5.58p 5.88p 22,684
27/03/2024 5.75p 6.06p 5.50p 5.88p 339,361
26/03/2024 5.75p 5.95p 5.55p 5.75p 65,197
25/03/2024 5.88p 6.25p 5.50p 5.75p 164,059
22/03/2024 5.88p 6.18p 5.88p 5.88p 20,066
21/03/2024 6.13p 6.20p 5.66p 5.88p 132,069
20/03/2024 6.00p 6.20p 5.75p 6.00p 6,512

Market data

Select a section