Tialis Essential IT
(TIA)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
08/01/2025
|
32.50p
|
32.50p
|
31.40p
|
32.50p
|
95
|
|
07/01/2025
|
32.50p
|
32.50p
|
30.00p
|
32.50p
|
8
|
|
06/01/2025
|
32.50p
|
32.50p
|
31.50p
|
32.50p
|
10,000
|
|
03/01/2025
|
32.50p
|
32.50p
|
30.00p
|
32.50p
|
1,659
|
|
02/01/2025
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
0
|
|
01/01/2025
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
0
|
|
31/12/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
0
|
|
30/12/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
0
|
|
27/12/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
0
|
|
26/12/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
0
|
|
25/12/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
0
|
|
24/12/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
0
|
|
23/12/2024
|
32.50p
|
32.50p
|
30.00p
|
32.50p
|
142
|
|
20/12/2024
|
32.50p
|
32.50p
|
30.00p
|
32.50p
|
15,120
|
|
19/12/2024
|
32.50p
|
32.50p
|
30.00p
|
32.50p
|
3,000
|
|
18/12/2024
|
35.00p
|
35.00p
|
30.00p
|
32.50p
|
15,378
|
|
17/12/2024
|
37.50p
|
37.50p
|
34.00p
|
35.00p
|
2,516
|
|
16/12/2024
|
37.50p
|
37.50p
|
37.50p
|
37.50p
|
0
|
|
13/12/2024
|
37.50p
|
37.50p
|
37.50p
|
37.50p
|
0
|
|
12/12/2024
|
37.50p
|
37.50p
|
37.50p
|
37.50p
|
0
|
|
11/12/2024
|
37.50p
|
40.00p
|
35.00p
|
37.50p
|
230
|
|
10/12/2024
|
37.50p
|
37.50p
|
37.50p
|
37.50p
|
0
|
|
09/12/2024
|
38.50p
|
38.50p
|
35.00p
|
38.50p
|
59
|
|
06/12/2024
|
38.50p
|
38.50p
|
35.00p
|
38.50p
|
68
|
|
05/12/2024
|
38.50p
|
38.50p
|
35.00p
|
38.50p
|
750
|
|
04/12/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
03/12/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
02/12/2024
|
38.50p
|
38.50p
|
35.00p
|
38.50p
|
2
|
|
29/11/2024
|
38.50p
|
38.50p
|
35.00p
|
38.50p
|
32
|
|
28/11/2024
|
38.50p
|
38.50p
|
35.00p
|
38.50p
|
355
|
|
27/11/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
26/11/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
25/11/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
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
|