Tialis Essential IT PLC (TIA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:39AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 02 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 01 May 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 51 |
| 30 Apr 2024 | 57.50 | 55.13 | 55.13 | 57.50 | 57.50 | 540 |
| 29 Apr 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 1 |
| 26 Apr 2024 | 57.50 | 59.80 | 55.13 | 57.50 | 57.50 | 3,300 |
| 25 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 24 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 23 Apr 2024 | 57.50 | 58.90 | 58.90 | 57.50 | 57.50 | 1,000 |
| 22 Apr 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 52 |
| 19 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Apr 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 1,102 |
| 17 Apr 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 603 |
| 16 Apr 2024 | 57.50 | 55.10 | 55.10 | 57.50 | 57.50 | 5 |
| 15 Apr 2024 | 62.50 | 60.00 | 55.00 | 57.50 | 57.50 | 5,810 |
| 12 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 11 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 10 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 09 Apr 2024 | 62.50 | 62.75 | 60.00 | 62.50 | 62.50 | 1,694 |
| 08 Apr 2024 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 7,746 |
| 05 Apr 2024 | 62.50 | 63.00 | 60.00 | 62.50 | 62.50 | 1,650 |
| 04 Apr 2024 | 62.50 | 68.00 | 68.00 | 62.50 | 62.50 | 399 |
| 03 Apr 2024 | 62.50 | 63.25 | 60.00 | 62.50 | 62.50 | 1,427 |
| 02 Apr 2024 | 62.50 | 63.25 | 60.00 | 62.50 | 62.50 | 1,000 |
| 28 Mar 2024 | 62.50 | 63.50 | 60.00 | 62.50 | 62.50 | 1,511 |
| 27 Mar 2024 | 62.50 | 63.50 | 60.00 | 62.50 | 62.50 | 1,299 |
| 26 Mar 2024 | 62.50 | 65.00 | 56.50 | 58.50 | 58.50 | 533 |
| 25 Mar 2024 | 62.50 | 64.50 | 60.00 | 62.50 | 62.50 | 1,439 |
| 22 Mar 2024 | 62.50 | 64.50 | 60.00 | 62.50 | 62.50 | 3,000 |
| 21 Mar 2024 | 62.50 | 60.13 | 60.00 | 62.50 | 62.50 | 10,700 |
| 20 Mar 2024 | 62.50 | 65.00 | 56.50 | 62.50 | 62.50 | 2,733 |
| 19 Mar 2024 | 62.50 | 60.13 | 60.13 | 62.50 | 62.50 | 6 |
| 18 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 15 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 14 Mar 2024 | 62.50 | 60.13 | 60.13 | 62.50 | 62.50 | 10 |
| 13 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 12 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 11 Mar 2024 | 62.50 | 61.00 | 61.00 | 62.50 | 62.50 | 5,000 |
| 08 Mar 2024 | 62.50 | 65.00 | 63.75 | 62.50 | 62.50 | 6,561 |
| 07 Mar 2024 | 62.50 | 63.75 | 63.75 | 62.50 | 62.50 | 439 |
| 06 Mar 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 5,000 |
| 05 Mar 2024 | 62.50 | 62.00 | 62.00 | 62.50 | 62.50 | 34 |
| 04 Mar 2024 | 62.50 | 62.00 | 60.00 | 62.50 | 62.50 | 1,755 |
| 01 Mar 2024 | 62.50 | 62.00 | 60.13 | 62.50 | 62.50 | 4,296 |
| 29 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 28 Feb 2024 | 62.50 | 62.00 | 56.50 | 62.50 | 62.50 | 440 |
| 27 Feb 2024 | 62.50 | 62.00 | 60.00 | 62.50 | 62.50 | 21 |
| 26 Feb 2024 | 62.50 | 62.00 | 62.00 | 62.50 | 62.50 | 128 |
| 23 Feb 2024 | 62.50 | 62.66 | 62.25 | 62.50 | 62.50 | 2,615 |
| 22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 21 Feb 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 40 |
| 20 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 19 Feb 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 1 |
| 16 Feb 2024 | 62.50 | 64.90 | 64.90 | 62.50 | 62.50 | 500 |
| 15 Feb 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 2,454 |
| 14 Feb 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 200 |
| 13 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 12 Feb 2024 | 62.50 | 65.00 | 65.00 | 62.50 | 62.50 | 1 |
| 09 Feb 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 9 |
| 08 Feb 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 1,287 |
| 07 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 06 Feb 2024 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 6,035 |
| 05 Feb 2024 | 62.50 | 62.13 | 62.13 | 62.50 | 62.50 | 18 |
| 02 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 01 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 31 Jan 2024 | 62.50 | 65.00 | 62.13 | 62.50 | 62.50 | 1,850 |
| 30 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 29 Jan 2024 | 61.50 | 65.00 | 61.10 | 62.50 | 62.50 | 4,009 |
| 26 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 25 Jan 2024 | 61.50 | 62.00 | 62.00 | 61.50 | 61.50 | 40 |
| 24 Jan 2024 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | 77 |
| 23 Jan 2024 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | 3,411 |
| 22 Jan 2024 | 61.50 | 62.00 | 60.00 | 61.50 | 61.50 | 5,200 |
| 19 Jan 2024 | 61.50 | 55.50 | 55.50 | 55.50 | 55.50 | 90 |
| 18 Jan 2024 | 61.50 | 62.00 | 62.00 | 61.50 | 61.50 | 10 |
| 17 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 16 Jan 2024 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | 6 |
| 15 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 13 |
| 12 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 120 |
| 11 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 10 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 09 Jan 2024 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 124 |
| 08 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 05 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 04 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 03 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 02 Jan 2024 | 62.00 | 61.88 | 61.88 | 62.00 | 62.00 | 30 |
| 29 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 Dec 2023 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 3 |
| 27 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 Dec 2023 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 190 |
| 21 Dec 2023 | 62.00 | 63.70 | 63.70 | 62.00 | 62.00 | 1,000 |
| 20 Dec 2023 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 1,100 |
| 19 Dec 2023 | 62.00 | 61.88 | 61.88 | 62.00 | 62.00 | 17 |
| 18 Dec 2023 | 62.00 | 61.56 | 61.56 | 62.00 | 62.00 | 233 |
| 15 Dec 2023 | 62.00 | 61.56 | 61.56 | 62.00 | 62.00 | 634 |
| 14 Dec 2023 | 62.50 | 62.13 | 60.00 | 62.00 | 62.00 | 6,200 |
| 13 Dec 2023 | 62.50 | 62.13 | 62.13 | 62.50 | 62.50 | 4,050 |
| 12 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 11 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.