Time Out Group
(TMO)
Sector: Media
Historic Prices - up to 10 years
22/11/2024
|
52.50p
|
54.00p
|
51.00p
|
52.50p
|
713,751
|
21/11/2024
|
52.50p
|
53.50p
|
52.50p
|
52.50p
|
8
|
20/11/2024
|
52.50p
|
53.25p
|
52.50p
|
52.50p
|
0
|
19/11/2024
|
53.00p
|
53.00p
|
50.50p
|
52.50p
|
24,890
|
18/11/2024
|
53.00p
|
53.40p
|
52.00p
|
53.00p
|
18,707
|
15/11/2024
|
53.00p
|
53.00p
|
52.00p
|
53.00p
|
46,930
|
14/11/2024
|
53.00p
|
53.40p
|
52.10p
|
53.00p
|
15,733
|
13/11/2024
|
53.00p
|
53.33p
|
53.00p
|
53.00p
|
0
|
12/11/2024
|
53.50p
|
53.50p
|
52.04p
|
53.00p
|
18,876
|
11/11/2024
|
53.50p
|
53.98p
|
53.11p
|
53.50p
|
27,135
|
08/11/2024
|
53.50p
|
54.00p
|
53.00p
|
53.50p
|
4,993,834
|
07/11/2024
|
53.50p
|
54.00p
|
53.25p
|
54.00p
|
59,641
|
06/11/2024
|
51.50p
|
53.96p
|
51.50p
|
53.50p
|
105,092
|
05/11/2024
|
51.00p
|
52.00p
|
50.25p
|
51.50p
|
372,914
|
04/11/2024
|
51.00p
|
52.00p
|
51.00p
|
51.00p
|
10,001
|
01/11/2024
|
51.00p
|
51.70p
|
50.00p
|
51.00p
|
873
|
31/10/2024
|
51.00p
|
51.00p
|
49.90p
|
51.00p
|
687,770
|
30/10/2024
|
48.00p
|
50.00p
|
47.00p
|
45.50p
|
938,695
|
29/10/2024
|
45.50p
|
45.50p
|
44.00p
|
45.50p
|
4,234
|
28/10/2024
|
48.00p
|
48.00p
|
44.00p
|
44.00p
|
162,872
|
25/10/2024
|
48.50p
|
48.50p
|
46.00p
|
48.00p
|
30,604
|
24/10/2024
|
48.50p
|
48.50p
|
47.00p
|
48.50p
|
11,500
|
23/10/2024
|
48.50p
|
48.50p
|
47.15p
|
48.50p
|
714
|
22/10/2024
|
49.00p
|
49.00p
|
48.00p
|
49.00p
|
38,453
|
21/10/2024
|
48.50p
|
49.00p
|
46.00p
|
49.00p
|
71,943
|
18/10/2024
|
49.50p
|
49.50p
|
45.00p
|
48.50p
|
186,167
|
17/10/2024
|
49.50p
|
49.50p
|
49.00p
|
49.50p
|
8,071
|
16/10/2024
|
52.50p
|
52.50p
|
48.10p
|
49.50p
|
56,927
|
15/10/2024
|
53.00p
|
53.00p
|
50.00p
|
52.50p
|
73,470
|
14/10/2024
|
53.00p
|
53.00p
|
51.00p
|
53.00p
|
16,704
|
11/10/2024
|
54.00p
|
55.00p
|
51.00p
|
53.00p
|
8,237
|
10/10/2024
|
54.50p
|
54.50p
|
51.50p
|
54.00p
|
35,499
|
09/10/2024
|
54.50p
|
54.50p
|
53.00p
|
54.50p
|
30,694
|
08/10/2024
|
54.50p
|
54.50p
|
52.00p
|
54.50p
|
2,502
|
07/10/2024
|
54.50p
|
54.50p
|
53.00p
|
54.50p
|
35,938
|
04/10/2024
|
54.50p
|
54.50p
|
53.00p
|
54.50p
|
51,526
|
03/10/2024
|
54.50p
|
54.50p
|
53.00p
|
54.50p
|
195
|
02/10/2024
|
55.00p
|
55.00p
|
53.00p
|
54.50p
|
47,127
|
01/10/2024
|
55.00p
|
56.00p
|
53.21p
|
55.00p
|
24,136
|
30/09/2024
|
55.00p
|
55.00p
|
55.00p
|
55.00p
|
0
|
27/09/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
16,394
|
26/09/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
30,180
|
25/09/2024
|
55.00p
|
56.00p
|
54.00p
|
55.00p
|
16,835
|
24/09/2024
|
55.00p
|
56.00p
|
54.00p
|
55.00p
|
14,585
|
23/09/2024
|
55.00p
|
57.00p
|
54.10p
|
55.00p
|
5,838
|
20/09/2024
|
55.00p
|
56.00p
|
54.00p
|
55.00p
|
5,893
|
19/09/2024
|
55.00p
|
55.00p
|
54.10p
|
55.00p
|
2,000
|
18/09/2024
|
55.00p
|
56.00p
|
54.00p
|
55.00p
|
56,370
|
17/09/2024
|
55.00p
|
56.00p
|
55.00p
|
56.00p
|
4,909
|
16/09/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
11,243
|
13/09/2024
|
55.00p
|
55.00p
|
55.00p
|
55.00p
|
0
|
12/09/2024
|
55.00p
|
55.10p
|
54.00p
|
55.00p
|
51,072
|
11/09/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
9,822
|
10/09/2024
|
55.00p
|
55.28p
|
55.00p
|
55.00p
|
10,000
|
09/09/2024
|
55.00p
|
57.00p
|
54.10p
|
57.00p
|
5,336
|
06/09/2024
|
55.00p
|
55.00p
|
55.00p
|
55.00p
|
0
|
05/09/2024
|
55.50p
|
55.50p
|
54.00p
|
55.00p
|
20,714
|
04/09/2024
|
55.50p
|
55.50p
|
55.50p
|
55.50p
|
0
|
03/09/2024
|
55.50p
|
56.00p
|
55.00p
|
55.50p
|
29,812
|
02/09/2024
|
55.50p
|
55.50p
|
55.00p
|
55.50p
|
6,165
|
30/08/2024
|
55.50p
|
55.50p
|
55.00p
|
55.50p
|
43,500
|
29/08/2024
|
55.50p
|
55.50p
|
55.00p
|
55.50p
|
2,201
|
28/08/2024
|
55.50p
|
55.50p
|
55.00p
|
55.50p
|
40,000
|
27/08/2024
|
55.50p
|
55.54p
|
55.50p
|
55.50p
|
9
|
26/08/2024
|
55.50p
|
55.50p
|
55.50p
|
55.50p
|
0
|
23/08/2024
|
55.50p
|
55.50p
|
55.50p
|
55.50p
|
0
|
22/08/2024
|
55.50p
|
55.50p
|
55.50p
|
55.50p
|
0
|
21/08/2024
|
55.50p
|
55.50p
|
55.05p
|
55.50p
|
4,250
|
20/08/2024
|
55.50p
|
55.60p
|
55.05p
|
55.50p
|
18,284
|
19/08/2024
|
55.50p
|
55.50p
|
55.05p
|
55.50p
|
3,641
|
16/08/2024
|
55.50p
|
55.50p
|
55.02p
|
55.50p
|
21,000
|
15/08/2024
|
55.50p
|
55.50p
|
55.50p
|
55.50p
|
0
|
14/08/2024
|
55.50p
|
55.50p
|
55.02p
|
55.50p
|
1,827
|
13/08/2024
|
55.50p
|
55.50p
|
55.00p
|
55.50p
|
9,226
|
12/08/2024
|
55.00p
|
55.50p
|
54.50p
|
55.50p
|
80,000
|
09/08/2024
|
55.00p
|
55.00p
|
55.00p
|
55.00p
|
0
|
08/08/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
8,990
|
07/08/2024
|
55.00p
|
55.00p
|
55.00p
|
55.00p
|
0
|
06/08/2024
|
55.00p
|
55.00p
|
55.00p
|
55.00p
|
0
|
05/08/2024
|
55.00p
|
55.00p
|
54.04p
|
55.00p
|
733
|
02/08/2024
|
55.00p
|
55.00p
|
55.00p
|
55.00p
|
0
|
01/08/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
34,837
|
31/07/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
30,876
|
30/07/2024
|
55.00p
|
55.00p
|
54.50p
|
55.00p
|
4,587
|
29/07/2024
|
55.00p
|
55.00p
|
55.00p
|
55.00p
|
0
|
26/07/2024
|
55.00p
|
56.00p
|
55.00p
|
56.00p
|
0
|
25/07/2024
|
55.00p
|
56.00p
|
55.00p
|
56.00p
|
2
|
24/07/2024
|
55.00p
|
56.00p
|
54.04p
|
55.00p
|
170
|
23/07/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
1
|
22/07/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
24,424
|
19/07/2024
|
55.50p
|
55.50p
|
53.25p
|
55.00p
|
50,142
|
18/07/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
5,357
|
17/07/2024
|
55.00p
|
56.00p
|
54.00p
|
56.00p
|
11,603
|
16/07/2024
|
55.00p
|
55.00p
|
54.67p
|
55.00p
|
0
|
15/07/2024
|
55.00p
|
55.00p
|
54.67p
|
55.00p
|
0
|
12/07/2024
|
55.00p
|
55.00p
|
54.67p
|
55.00p
|
0
|
11/07/2024
|
55.00p
|
55.00p
|
54.50p
|
55.00p
|
8,524
|
10/07/2024
|
55.00p
|
55.96p
|
55.00p
|
55.00p
|
5,472,427
|
09/07/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
30,559
|
08/07/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
2,223,269
|
05/07/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
35,454
|
04/07/2024
|
55.00p
|
55.00p
|
54.00p
|
55.00p
|
257,615
|
03/07/2024
|
55.00p
|
55.00p
|
54.75p
|
55.00p
|
1,442
|
02/07/2024
|
55.00p
|
56.00p
|
52.50p
|
55.00p
|
147,129
|
01/07/2024
|
55.00p
|
55.00p
|
54.67p
|
55.00p
|
0
|
28/06/2024
|
55.00p
|
55.00p
|
54.04p
|
55.00p
|
24,600
|
27/06/2024
|
55.00p
|
55.00p
|
54.04p
|
55.00p
|
850,275
|
26/06/2024
|
55.00p
|
56.00p
|
55.00p
|
55.00p
|
158
|
25/06/2024
|
55.00p
|
56.00p
|
54.00p
|
54.50p
|
22,272
|
24/06/2024
|
54.50p
|
56.00p
|
54.00p
|
55.00p
|
113,006
|
21/06/2024
|
54.50p
|
55.00p
|
54.00p
|
54.50p
|
41,647
|
20/06/2024
|
54.00p
|
55.00p
|
51.00p
|
53.00p
|
311,791
|
19/06/2024
|
52.00p
|
52.00p
|
51.00p
|
52.00p
|
6
|
18/06/2024
|
52.00p
|
52.00p
|
52.00p
|
52.00p
|
0
|
17/06/2024
|
52.00p
|
52.00p
|
52.00p
|
52.00p
|
0
|
14/06/2024
|
52.00p
|
52.40p
|
50.00p
|
52.00p
|
194,796
|
13/06/2024
|
51.50p
|
52.00p
|
50.50p
|
52.00p
|
0
|
12/06/2024
|
51.50p
|
53.00p
|
50.00p
|
51.50p
|
63,497
|
11/06/2024
|
51.50p
|
51.50p
|
50.00p
|
51.50p
|
2,957
|
10/06/2024
|
51.50p
|
53.00p
|
50.00p
|
51.50p
|
40,077
|
07/06/2024
|
51.50p
|
54.00p
|
50.00p
|
51.50p
|
960,359
|
06/06/2024
|
51.50p
|
51.50p
|
50.00p
|
51.50p
|
10,000
|
05/06/2024
|
51.50p
|
51.50p
|
51.00p
|
51.50p
|
0
|
04/06/2024
|
51.50p
|
53.00p
|
51.50p
|
51.50p
|
11,028
|
03/06/2024
|
51.50p
|
53.00p
|
50.00p
|
53.00p
|
58,188
|
31/05/2024
|
51.50p
|
51.75p
|
50.00p
|
51.50p
|
12,416
|
30/05/2024
|
51.50p
|
51.50p
|
50.00p
|
51.50p
|
3,074
|
29/05/2024
|
51.50p
|
51.50p
|
50.00p
|
51.50p
|
1,337,508
|
28/05/2024
|
51.50p
|
51.50p
|
50.50p
|
51.50p
|
0
|
27/05/2024
|
51.50p
|
51.50p
|
50.00p
|
51.50p
|
1
|