Market data

Select a section

Tialis Essential IT

(TIA)
Sector: Software & Computer Services
64.00p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/07/2025 64.00p 64.00p 64.00p 64.00p 0
08/07/2025 64.00p 67.00p 64.00p 64.00p 68
07/07/2025 64.00p 64.00p 61.30p 64.00p 308
04/07/2025 64.00p 64.00p 64.00p 64.00p 0
03/07/2025 64.00p 64.00p 64.00p 64.00p 0
02/07/2025 64.00p 67.00p 61.00p 64.00p 13
01/07/2025 64.00p 64.00p 64.00p 64.00p 0
30/06/2025 64.00p 64.00p 61.30p 64.00p 52
27/06/2025 64.00p 64.00p 64.00p 64.00p 0
26/06/2025 72.50p 72.50p 64.00p 64.00p 20,750
25/06/2025 72.50p 73.33p 72.50p 72.50p 0
24/06/2025 72.50p 75.00p 70.25p 72.50p 8
23/06/2025 72.50p 73.33p 72.50p 72.50p 0
20/06/2025 72.50p 73.33p 72.50p 72.50p 0
19/06/2025 72.50p 73.33p 72.50p 72.50p 0
18/06/2025 72.50p 73.33p 71.25p 72.50p 0
17/06/2025 72.50p 72.50p 71.25p 72.50p 0
16/06/2025 75.00p 75.00p 70.00p 72.50p 4,481
13/06/2025 75.00p 80.00p 70.25p 75.00p 266
12/06/2025 75.00p 80.00p 70.25p 75.00p 52
11/06/2025 75.00p 75.00p 74.29p 75.00p 0
10/06/2025 75.00p 75.00p 70.00p 75.00p 927
09/06/2025 75.00p 75.00p 74.29p 75.00p 0
06/06/2025 76.00p 76.00p 70.00p 75.00p 4,235
05/06/2025 76.00p 77.33p 76.00p 76.00p 0
04/06/2025 76.00p 76.00p 72.00p 76.00p 1,594
03/06/2025 76.00p 76.00p 72.00p 76.00p 1,319
02/06/2025 76.00p 77.40p 72.04p 76.00p 35
30/05/2025 76.00p 80.00p 76.00p 76.00p 412
29/05/2025 76.00p 77.33p 76.00p 76.00p 0
28/05/2025 77.50p 77.50p 72.00p 76.00p 1,000
27/05/2025 80.50p 83.00p 74.50p 77.50p 18,820
26/05/2025 80.50p 80.50p 80.00p 80.50p 10,000
23/05/2025 80.50p 80.50p 80.00p 80.50p 10,000
22/05/2025 80.50p 80.50p 78.00p 80.50p 2,550
21/05/2025 81.00p 81.00p 78.00p 80.50p 40
20/05/2025 81.00p 84.00p 78.00p 81.00p 39,618
19/05/2025 81.00p 81.00p 78.30p 81.00p 13,073
16/05/2025 81.00p 81.00p 81.00p 81.00p 11,000
15/05/2025 81.50p 84.00p 81.00p 81.00p 119
14/05/2025 77.50p 84.00p 75.00p 81.50p 19,275
13/05/2025 77.50p 80.00p 77.50p 77.50p 15
12/05/2025 80.00p 83.00p 75.00p 77.50p 40,367
09/05/2025 79.00p 79.00p 76.60p 79.00p 0
08/05/2025 79.00p 82.60p 77.00p 79.00p 1,030
07/05/2025 79.00p 79.00p 75.00p 79.00p 28
06/05/2025 79.00p 82.40p 79.00p 79.00p 538
05/05/2025 79.00p 80.67p 79.00p 79.00p 7,500
02/05/2025 79.00p 80.67p 79.00p 79.00p 7,500
01/05/2025 79.00p 79.00p 75.00p 79.00p 1,697
30/04/2025 79.00p 83.00p 79.00p 79.00p 741
29/04/2025 81.00p 85.00p 75.00p 79.00p 1,281
28/04/2025 76.00p 84.50p 75.50p 75.50p 18,131
25/04/2025 76.00p 78.00p 74.50p 76.00p 7,115
24/04/2025 76.00p 76.90p 75.00p 76.00p 1,002
23/04/2025 76.00p 76.80p 75.00p 76.00p 652
22/04/2025 76.00p 77.00p 75.00p 76.00p 2,053
21/04/2025 76.00p 76.98p 75.64p 76.00p 13,914
18/04/2025 76.00p 76.98p 75.64p 76.00p 13,914
17/04/2025 76.00p 76.98p 75.64p 76.00p 13,914
16/04/2025 70.00p 79.00p 70.00p 76.00p 22,699
15/04/2025 62.50p 75.00p 59.00p 70.00p 10,149
14/04/2025 56.00p 69.50p 54.00p 62.50p 21,292
11/04/2025 56.00p 57.00p 56.00p 56.00p 67
10/04/2025 56.00p 58.00p 56.00p 56.00p 1,209
09/04/2025 56.50p 58.00p 55.00p 56.00p 2,830
08/04/2025 56.50p 60.00p 54.00p 60.00p 1,973
07/04/2025 56.50p 58.00p 54.00p 56.50p 1,667
04/04/2025 56.50p 57.50p 56.50p 56.50p 3,860
03/04/2025 56.50p 57.97p 56.50p 56.50p 500
02/04/2025 56.50p 58.00p 56.50p 56.50p 3
01/04/2025 56.50p 58.00p 55.00p 56.50p 187
31/03/2025 56.50p 58.00p 55.00p 56.50p 528
28/03/2025 56.50p 56.50p 56.00p 56.50p 0
27/03/2025 56.50p 58.00p 56.50p 56.50p 458
26/03/2025 56.50p 57.97p 56.05p 56.50p 7,073
25/03/2025 56.50p 56.50p 56.05p 56.50p 601
24/03/2025 52.50p 62.00p 52.00p 56.50p 14,499
21/03/2025 52.50p 55.00p 50.00p 52.50p 4,997
20/03/2025 44.00p 55.00p 44.00p 52.50p 5,083
19/03/2025 37.50p 49.98p 37.50p 44.00p 10,417
18/03/2025 37.50p 40.00p 37.50p 37.50p 500
17/03/2025 37.50p 37.50p 36.67p 37.50p 0
14/03/2025 37.50p 37.50p 36.67p 37.50p 0
13/03/2025 37.50p 37.50p 36.67p 37.50p 0
12/03/2025 37.50p 37.50p 35.00p 37.50p 83
11/03/2025 37.50p 37.50p 35.00p 37.50p 27
10/03/2025 37.50p 37.50p 36.67p 37.50p 0
07/03/2025 36.00p 44.00p 32.00p 37.50p 26,270
06/03/2025 36.00p 36.80p 36.00p 36.00p 0
05/03/2025 36.00p 36.80p 36.00p 36.00p 0
04/03/2025 36.00p 40.00p 32.00p 36.00p 158
03/03/2025 36.00p 36.80p 36.00p 36.00p 0
28/02/2025 36.00p 36.80p 36.00p 36.00p 0
27/02/2025 36.00p 36.80p 36.00p 36.00p 0
26/02/2025 36.00p 36.80p 36.00p 36.00p 0
25/02/2025 36.00p 36.80p 36.00p 36.00p 0
24/02/2025 36.00p 36.80p 36.00p 36.00p 0
21/02/2025 36.00p 36.80p 36.00p 36.00p 0
20/02/2025 32.50p 38.90p 30.00p 36.00p 6,317
19/02/2025 32.50p 33.70p 31.30p 32.50p 4,825
18/02/2025 32.50p 34.50p 32.50p 32.50p 11,967
17/02/2025 32.50p 35.00p 32.50p 32.50p 2,265
14/02/2025 32.50p 33.00p 30.00p 32.50p 10,005
13/02/2025 32.50p 33.33p 32.50p 32.50p 0
12/02/2025 31.50p 32.50p 30.00p 32.50p 7,472
11/02/2025 32.50p 33.33p 32.50p 32.50p 0
10/02/2025 32.50p 33.33p 32.50p 32.50p 0
07/02/2025 32.50p 33.33p 32.50p 32.50p 0
06/02/2025 32.50p 33.33p 32.50p 32.50p 0
05/02/2025 31.50p 34.70p 31.50p 32.50p 10,006
04/02/2025 31.50p 31.50p 27.40p 31.50p 2,123
03/02/2025 31.50p 31.75p 31.50p 31.50p 4,066
31/01/2025 31.50p 33.90p 31.50p 31.50p 3
30/01/2025 31.50p 31.50p 28.40p 31.50p 15,050
29/01/2025 31.50p 35.00p 28.00p 31.50p 120
28/01/2025 31.50p 35.00p 28.00p 31.50p 10,287
27/01/2025 32.50p 35.00p 28.00p 31.50p 1,891
24/01/2025 30.50p 32.50p 30.00p 32.50p 801
23/01/2025 26.50p 30.50p 25.00p 26.50p 53,663
22/01/2025 26.50p 28.00p 25.00p 26.50p 7,902
21/01/2025 27.50p 36.93p 25.00p 26.50p 105,623
20/01/2025 21.50p 21.50p 21.50p 21.50p 0
17/01/2025 21.50p 25.00p 21.00p 21.50p 143,894
16/01/2025 24.00p 27.49p 18.70p 25.00p 49,142
15/01/2025 32.50p 32.50p 20.00p 25.00p 8,961
14/01/2025 32.50p 32.50p 30.00p 32.50p 15
13/01/2025 32.50p 34.00p 32.50p 32.50p 0
10/01/2025 32.50p 32.50p 30.00p 32.50p 5,095
09/01/2025 32.50p 32.50p 31.00p 32.50p 3,565

Market data

Select a section