Tialis Essential IT
(TIA)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
38.50p
|
38.50p
|
35.00p
|
38.50p
|
1,791
|
|
21/11/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
20/11/2024
|
38.50p
|
42.00p
|
35.00p
|
38.50p
|
40
|
|
19/11/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
18/11/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
15/11/2024
|
37.00p
|
42.00p
|
37.00p
|
40.00p
|
2,117
|
|
14/11/2024
|
45.00p
|
45.00p
|
36.00p
|
40.00p
|
6,343
|
|
13/11/2024
|
46.50p
|
46.50p
|
46.15p
|
46.50p
|
5,500
|
|
12/11/2024
|
46.50p
|
46.50p
|
43.00p
|
46.50p
|
157
|
|
11/11/2024
|
46.50p
|
48.25p
|
46.50p
|
46.50p
|
0
|
|
08/11/2024
|
46.50p
|
48.25p
|
46.50p
|
46.50p
|
0
|
|
07/11/2024
|
46.50p
|
46.50p
|
46.50p
|
46.50p
|
2,000
|
|
06/11/2024
|
46.50p
|
48.25p
|
46.50p
|
46.50p
|
0
|
|
05/11/2024
|
46.50p
|
46.50p
|
43.00p
|
46.50p
|
705
|
|
04/11/2024
|
46.50p
|
46.50p
|
43.10p
|
46.50p
|
24
|
|
01/11/2024
|
46.50p
|
48.25p
|
46.50p
|
46.50p
|
0
|
|
31/10/2024
|
46.50p
|
46.50p
|
43.65p
|
46.50p
|
2,592
|
|
30/10/2024
|
46.50p
|
46.50p
|
46.00p
|
46.50p
|
1,000
|
|
29/10/2024
|
46.50p
|
46.50p
|
43.00p
|
46.50p
|
84
|
|
28/10/2024
|
46.50p
|
48.25p
|
46.50p
|
46.50p
|
0
|
|
25/10/2024
|
46.50p
|
46.50p
|
46.00p
|
46.50p
|
1,000
|
|
24/10/2024
|
46.50p
|
48.25p
|
46.50p
|
46.50p
|
0
|
|
23/10/2024
|
47.00p
|
47.00p
|
43.00p
|
46.50p
|
909
|
|
22/10/2024
|
47.00p
|
47.00p
|
44.00p
|
47.00p
|
294
|
|
21/10/2024
|
47.00p
|
48.00p
|
47.00p
|
47.00p
|
0
|
|
18/10/2024
|
47.00p
|
47.40p
|
47.00p
|
47.00p
|
2,000
|
|
17/10/2024
|
47.00p
|
47.50p
|
44.10p
|
47.00p
|
2,000
|
|
16/10/2024
|
47.00p
|
48.00p
|
47.00p
|
47.00p
|
0
|
|
15/10/2024
|
47.00p
|
48.00p
|
47.00p
|
47.00p
|
0
|
|
14/10/2024
|
47.00p
|
48.00p
|
47.00p
|
47.00p
|
0
|
|
11/10/2024
|
47.00p
|
48.00p
|
47.00p
|
47.00p
|
0
|
|
10/10/2024
|
47.00p
|
47.00p
|
44.00p
|
47.00p
|
2
|
|
09/10/2024
|
47.00p
|
47.00p
|
44.00p
|
47.00p
|
2
|
|
08/10/2024
|
47.00p
|
47.00p
|
44.00p
|
47.00p
|
127
|
|
07/10/2024
|
47.00p
|
47.00p
|
43.20p
|
47.00p
|
565
|
|
04/10/2024
|
47.00p
|
48.00p
|
47.00p
|
47.00p
|
0
|
|
03/10/2024
|
47.00p
|
48.00p
|
47.00p
|
47.00p
|
0
|
|
02/10/2024
|
47.00p
|
48.00p
|
47.00p
|
47.00p
|
0
|
|
01/10/2024
|
47.00p
|
48.00p
|
46.00p
|
47.00p
|
0
|
|
30/09/2024
|
47.00p
|
47.00p
|
46.00p
|
47.00p
|
0
|
|
27/09/2024
|
47.00p
|
47.00p
|
40.13p
|
47.00p
|
3,000
|
|
26/09/2024
|
47.00p
|
47.00p
|
44.00p
|
47.00p
|
8
|
|
25/09/2024
|
49.00p
|
49.00p
|
45.00p
|
47.00p
|
805
|
|
24/09/2024
|
49.00p
|
51.00p
|
49.00p
|
49.00p
|
0
|
|
23/09/2024
|
49.00p
|
51.00p
|
49.00p
|
49.00p
|
0
|
|
20/09/2024
|
49.00p
|
49.00p
|
45.00p
|
49.00p
|
111
|
|
19/09/2024
|
49.00p
|
51.00p
|
49.00p
|
49.00p
|
0
|
|
18/09/2024
|
49.00p
|
49.00p
|
49.00p
|
49.00p
|
999
|
|
17/09/2024
|
49.00p
|
49.00p
|
45.00p
|
49.00p
|
460
|
|
16/09/2024
|
49.00p
|
51.00p
|
49.00p
|
49.00p
|
0
|
|
13/09/2024
|
49.00p
|
51.00p
|
49.00p
|
49.00p
|
0
|
|
12/09/2024
|
49.00p
|
51.00p
|
49.00p
|
49.00p
|
0
|
|
11/09/2024
|
49.00p
|
49.00p
|
45.00p
|
49.00p
|
12
|
|
10/09/2024
|
49.50p
|
49.50p
|
45.00p
|
49.00p
|
328
|
|
09/09/2024
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
06/09/2024
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
05/09/2024
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
04/09/2024
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
03/09/2024
|
51.50p
|
51.50p
|
51.50p
|
51.50p
|
0
|
|
02/09/2024
|
52.00p
|
52.00p
|
47.00p
|
52.00p
|
6,200
|
|
30/08/2024
|
52.00p
|
52.00p
|
51.33p
|
52.00p
|
0
|
|
29/08/2024
|
52.00p
|
52.00p
|
51.33p
|
52.00p
|
0
|
|
28/08/2024
|
52.00p
|
52.00p
|
51.33p
|
52.00p
|
0
|
|
27/08/2024
|
52.00p
|
52.00p
|
50.08p
|
52.00p
|
45
|
|
26/08/2024
|
52.00p
|
53.50p
|
52.00p
|
52.00p
|
561
|
|
23/08/2024
|
52.00p
|
53.50p
|
52.00p
|
52.00p
|
561
|
|
22/08/2024
|
52.00p
|
53.50p
|
52.00p
|
52.00p
|
561
|
|
21/08/2024
|
52.50p
|
52.50p
|
50.00p
|
52.00p
|
680
|
|
20/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
19/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
16/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
15/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
14/08/2024
|
52.50p
|
52.50p
|
50.10p
|
52.50p
|
41
|
|
13/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
12/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
09/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
08/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
07/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
06/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
05/08/2024
|
52.50p
|
52.50p
|
50.10p
|
52.50p
|
40
|
|
02/08/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
01/08/2024
|
52.50p
|
54.00p
|
52.50p
|
52.50p
|
1
|
|
31/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
30/07/2024
|
52.50p
|
52.50p
|
50.00p
|
52.50p
|
1
|
|
29/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
26/07/2024
|
52.50p
|
54.00p
|
52.50p
|
52.50p
|
665
|
|
25/07/2024
|
52.50p
|
52.50p
|
49.00p
|
52.50p
|
1
|
|
24/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
23/07/2024
|
52.50p
|
52.50p
|
50.00p
|
52.50p
|
165
|
|
22/07/2024
|
52.50p
|
52.50p
|
50.00p
|
52.50p
|
861
|
|
19/07/2024
|
55.00p
|
55.00p
|
50.00p
|
52.50p
|
44
|
|
18/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
17/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
16/07/2024
|
52.50p
|
54.00p
|
52.50p
|
52.50p
|
611
|
|
15/07/2024
|
52.50p
|
54.00p
|
52.50p
|
52.50p
|
664
|
|
12/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
11/07/2024
|
52.50p
|
54.00p
|
50.00p
|
52.50p
|
2,014
|
|
10/07/2024
|
52.50p
|
52.50p
|
50.00p
|
52.50p
|
300
|
|
09/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
08/07/2024
|
52.50p
|
52.50p
|
50.00p
|
52.50p
|
329
|
|
05/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
6,250
|
|
04/07/2024
|
52.50p
|
52.50p
|
50.10p
|
52.50p
|
90
|
|
03/07/2024
|
52.50p
|
52.50p
|
50.00p
|
52.50p
|
750
|
|
02/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
500
|
|
01/07/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
28/06/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
739
|
|
27/06/2024
|
52.50p
|
52.50p
|
52.00p
|
52.50p
|
0
|
|
26/06/2024
|
57.50p
|
57.50p
|
48.00p
|
52.50p
|
6,589
|
|
25/06/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
2,500
|
|
24/06/2024
|
57.50p
|
58.33p
|
57.50p
|
57.50p
|
0
|
|
21/06/2024
|
57.50p
|
58.33p
|
57.50p
|
57.50p
|
0
|
|
20/06/2024
|
57.50p
|
57.50p
|
55.10p
|
57.50p
|
24
|
|
19/06/2024
|
57.50p
|
60.00p
|
55.00p
|
57.50p
|
4
|
|
18/06/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
17/06/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
14/06/2024
|
57.50p
|
57.50p
|
55.50p
|
57.50p
|
761
|
|
13/06/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
610
|
|
12/06/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
11/06/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
10/06/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
07/06/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
5,000
|
|
06/06/2024
|
57.50p
|
57.50p
|
55.50p
|
57.50p
|
500
|
|
05/06/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
04/06/2024
|
57.50p
|
57.50p
|
55.50p
|
57.50p
|
2,500
|
|
03/06/2024
|
57.50p
|
57.50p
|
55.50p
|
57.50p
|
2,696
|
|
31/05/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
30/05/2024
|
57.50p
|
57.50p
|
55.50p
|
57.50p
|
69
|
|
29/05/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
28/05/2024
|
57.50p
|
57.50p
|
56.67p
|
57.50p
|
0
|
|
27/05/2024
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
5,004
|