UK Markets close in 2 hrs 50 mins

Tintra PLC (TNT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
52.50+2.50 (+5.00%)
As of 03:08PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202152.5055.0050.4052.5052.5020,500
03 Dec 202150.0054.9950.7552.5052.5046,500
02 Dec 202150.0050.0050.0050.0050.00-
01 Dec 202150.0051.9047.1050.0050.001,617
30 Nov 202155.0052.2547.1050.0050.0027,501
29 Nov 202155.0060.5050.0055.0055.0017,148
26 Nov 202152.5062.4046.0055.0055.0065,100
25 Nov 202155.0058.5050.0052.5052.5036,372
24 Nov 202152.5063.5051.5055.0055.00144,402
23 Nov 202152.5050.5046.0048.5048.5034,386
22 Nov 202160.0056.5050.1052.5052.5025,325
19 Nov 202160.0061.6056.0060.0060.0012,780
18 Nov 202160.0061.9055.1060.0060.0030,696
17 Nov 202160.0058.3058.3060.0060.003,000
16 Nov 202160.0061.9058.2260.0060.0033,472
15 Nov 202160.0058.3056.5060.0060.002,605
12 Nov 202160.0064.4060.0560.0060.003,873
11 Nov 202161.0064.4056.0060.0060.0089,716
10 Nov 202162.5063.3557.5061.0061.0012,500
09 Nov 202162.5064.2060.0062.5062.508,129
08 Nov 202160.0064.6055.0062.5062.50107,905
05 Nov 202165.0062.2260.0060.0060.0011,000
04 Nov 202167.5075.0062.0065.0065.0090,027
03 Nov 202170.0070.2566.1567.5067.5016,829
02 Nov 202172.5075.0070.0070.0070.0041,754
01 Nov 202180.0084.0070.0072.5072.5021,599
29 Oct 202177.5084.0078.0080.0080.0060,032
28 Oct 202182.5081.3075.0077.5077.5031,576
27 Oct 202190.0088.0081.1082.5082.5035,801
26 Oct 202190.0095.0085.0390.0090.0046,459
25 Oct 202187.5088.8981.8085.0085.0010,208
22 Oct 202192.5090.3685.3087.5087.5018,972
21 Oct 2021100.00104.0088.4092.5092.5047,894
20 Oct 202195.0099.9993.4097.5097.5025,499
19 Oct 2021100.00104.0096.1095.0095.0039,626
18 Oct 2021102.50104.0093.30100.00100.0054,513
15 Oct 2021110.00111.3096.20102.50102.5082,986
14 Oct 202185.00133.4085.70105.00105.00407,329
13 Oct 202160.0090.0064.9085.0085.00100,429
12 Oct 202162.5064.0057.5060.0060.009,469
11 Oct 202165.0064.3360.2062.5062.502,127
08 Oct 202160.0065.6056.6565.0065.0015,611
07 Oct 202165.0063.8160.5060.0060.0011,753
06 Oct 202170.0066.0060.0065.0065.0013,200
05 Oct 202170.0075.0065.0070.0070.0027,296
04 Oct 202170.0071.9067.9070.0070.003,500
01 Oct 202165.0072.0065.4070.0070.0021,363
30 Sept 202170.0069.0056.1060.0060.0022,079
29 Sept 202170.0069.7065.0070.0070.0012,840
28 Sept 202175.0075.0065.0070.0070.0051,254
27 Sept 202185.0081.4071.0075.0075.0061,145
24 Sept 202165.0095.0069.0085.0085.00189,789
23 Sept 202165.0064.5064.0065.0065.0011,750
22 Sept 202165.0061.2061.2065.0065.0010,000
21 Sept 202165.0069.0069.0065.0065.007,250
20 Sept 202165.0061.0061.0065.0065.0016
17 Sept 202165.0065.4061.0065.0065.007,749
16 Sept 202162.5067.3361.0065.0065.0019,990
15 Sept 202165.0060.0060.0062.5062.502,000
14 Sept 202167.5065.0065.0065.0065.002,500
13 Sept 202167.5067.5067.5067.5067.50-
10 Sept 202167.5067.5067.5067.5067.50-
09 Sept 202172.5068.0065.5067.5067.5022,734
08 Sept 202175.0074.5070.0072.5072.5014,211
07 Sept 202182.5084.0075.0075.0075.0041,000
06 Sept 202175.0090.0071.0082.5082.5036,256
03 Sept 202172.5079.2679.2675.0075.006,293
02 Sept 202172.5072.5072.5072.5072.50-
01 Sept 202170.0070.0070.0070.0070.00-
31 Aug 202170.0070.8870.8870.0070.001,609
27 Aug 202175.0075.8871.8870.0070.005,500
26 Aug 202180.0076.0071.0075.0075.0012,734
25 Aug 202180.0080.8876.0080.0080.005,500
24 Aug 202187.5081.5076.5080.0080.0013,575
23 Aug 202175.0093.5071.2087.5087.5018,070
20 Aug 202172.5071.2068.0075.0075.003,596
19 Aug 202175.0072.2066.8072.5072.505,250
18 Aug 202175.0079.8071.0075.0075.009,700
17 Aug 202157.0080.0053.5075.0075.0019,342
16 Aug 202153.5062.0052.4557.0057.007,171
13 Aug 202145.0055.0047.5053.5053.5018,559
12 Aug 202142.5050.0043.5047.5047.5013,484
11 Aug 202142.5040.1040.1042.5042.50449
10 Aug 202142.5042.5042.5042.5042.50-
09 Aug 202142.5044.0044.0042.5042.5011,000
06 Aug 202142.5042.5042.5042.5042.50-
05 Aug 202142.5042.5042.5042.5042.50-
04 Aug 202140.0042.0040.0042.5042.5012,365
03 Aug 202141.5038.0033.0040.0040.0033,324
02 Aug 202141.5041.5041.5041.5041.50-
30 Jul 202144.0043.2238.6041.5041.504,721
29 Jul 202144.0044.0044.0044.0044.00-
28 Jul 202145.0044.2539.1144.0044.005,000
27 Jul 202144.0048.0048.0045.0045.001,541
26 Jul 202144.0041.2238.6044.0044.006,300
23 Jul 202144.0044.0044.0044.0044.00-
22 Jul 202145.0044.4440.2044.0044.007,720
21 Jul 202145.0040.2040.2045.0045.00383
20 Jul 202150.5046.8636.0045.0045.0051,070
19 Jul 202150.5053.2547.7550.5050.504,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...