Market data

Select a section

Tialis Essential IT

(TIA)
Sector: Software & Computer Services
56.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section