UK markets close in 25 minutes

Tintra PLC (TNT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
242.80-7.20 (-2.88%)
As of 03:26PM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022257.00258.90233.51242.80242.8054,855
02 Dec 2022250.00267.00243.50250.00250.0077,337
01 Dec 2022230.00255.00224.51250.00250.00309,193
30 Nov 2022270.00289.70220.00235.00235.00347,053
29 Nov 2022290.00298.80272.00270.00270.00127,406
28 Nov 2022290.00308.00275.00290.00290.00150,504
25 Nov 2022269.00308.80271.11290.00290.00252,926
24 Nov 2022240.00278.00231.50269.00269.00200,534
23 Nov 2022235.00243.90225.10240.00240.0045,081
22 Nov 2022251.00250.41226.00235.00235.00118,364
21 Nov 2022255.00259.50243.51251.00251.0088,935
18 Nov 2022240.00259.50238.50255.00255.0085,505
17 Nov 2022250.00258.89234.00240.00240.00103,602
16 Nov 2022220.00253.00217.00250.00250.00200,503
15 Nov 2022235.00235.00216.00220.00220.0029,756
14 Nov 2022235.00239.00222.00235.00235.0075,451
11 Nov 2022230.00238.00226.82235.00235.0075,148
10 Nov 2022220.00238.00211.11230.00230.0093,023
09 Nov 2022230.00236.60216.75220.00220.0065,949
08 Nov 2022230.00258.00212.00230.00230.00250,287
07 Nov 2022220.00223.00212.00220.00220.0048,758
04 Nov 2022215.00232.00210.26215.00215.0088,794
03 Nov 2022225.00227.00208.00215.00215.0061,675
02 Nov 2022225.00234.00212.00230.00230.0059,303
01 Nov 2022230.00234.00213.00225.00225.00113,538
31 Oct 2022215.00250.00226.00230.00230.0077,488
28 Oct 2022210.00238.00211.00215.00215.00112,581
27 Oct 2022240.00239.00201.00210.00210.00190,924
26 Oct 2022250.00249.00235.00240.00240.0033,866
25 Oct 2022250.00254.00231.00250.00250.0061,541
24 Oct 2022280.00287.00241.70250.00250.00133,608
21 Oct 2022275.00289.60261.20280.00280.00147,418
20 Oct 2022260.00285.00248.00275.00275.00178,406
19 Oct 2022285.00289.50242.00260.00260.00130,168
18 Oct 2022250.00302.00233.00280.00280.00241,348
17 Oct 2022210.00256.80202.60245.00245.00217,355
14 Oct 2022195.00226.00193.22210.00210.0085,899
13 Oct 2022195.00203.00187.10195.00195.0045,334
12 Oct 2022205.00206.74186.00195.00195.0070,827
11 Oct 2022225.00224.00204.00205.00205.00114,962
10 Oct 2022245.00251.00222.40225.00225.00138,514
07 Oct 2022220.00258.50222.00235.00235.00216,483
06 Oct 2022205.00220.00203.55215.00215.0063,211
05 Oct 2022205.00218.00195.00205.00205.0070,557
04 Oct 2022200.00210.00191.00205.00205.0071,662
03 Oct 2022200.00209.99186.20200.00200.0081,472
30 Sept 2022210.00215.50193.13200.00200.0093,095
29 Sept 2022210.00236.00199.60210.00210.00190,330
28 Sept 2022200.00223.00181.60210.00210.00191,546
27 Sept 2022200.00207.54177.80200.00200.00113,579
26 Sept 2022210.00208.00176.20187.50187.50243,723
23 Sept 2022210.00232.00190.60210.00210.00128,443
22 Sept 2022245.00235.00198.00210.00210.00119,845
21 Sept 2022270.00284.80226.50250.00250.00178,398
20 Sept 2022260.00279.00240.10270.00270.00134,803
16 Sept 2022225.00270.00228.00260.00260.00261,379
15 Sept 2022200.00230.00195.60225.00225.00186,402
14 Sept 2022210.00237.00190.00200.00200.00260,143
13 Sept 2022205.00209.70185.00200.00200.00192,055
12 Sept 2022229.90257.00201.00205.00205.00160,641
09 Sept 2022225.00250.00203.00245.00245.00214,774
08 Sept 2022190.00229.00194.00220.00220.00175,338
07 Sept 2022205.00227.40186.00190.00190.0094,710
06 Sept 2022200.00217.00182.00205.00205.00154,668
05 Sept 2022190.00219.00176.00200.00200.00216,977
02 Sept 2022172.50200.00171.10190.00190.00277,708
01 Sept 2022160.00185.00161.15172.50172.50154,472
31 Aug 2022160.00174.48145.00165.00165.00221,382
30 Aug 2022152.50179.40151.00160.00160.00259,900
26 Aug 2022152.50159.00133.20152.50152.50211,690
25 Aug 2022140.00160.00130.00149.00149.00250,574
24 Aug 2022142.50154.00133.00140.00140.0048,925
23 Aug 2022142.50160.00138.00142.50142.5065,483
22 Aug 2022157.50159.47133.65142.50142.50116,361
19 Aug 2022170.00181.00153.00157.50157.5044,310
18 Aug 2022172.50183.00165.00170.00170.0066,444
17 Aug 2022167.50184.00165.20172.50172.50227,916
16 Aug 2022142.50165.00137.80165.00165.00168,025
15 Aug 2022155.00165.00136.60142.50142.5082,063
12 Aug 2022150.00159.90140.21155.00155.0078,603
11 Aug 2022132.50162.40131.20150.00150.00188,596
10 Aug 2022145.00154.70131.00132.50132.5072,823
09 Aug 2022137.50179.90125.00145.00145.0071,332
08 Aug 2022132.50149.90136.90137.50137.5078,688
05 Aug 2022137.50142.63124.00132.50132.50115,647
04 Aug 2022132.50150.00129.00137.50137.5077,772
03 Aug 2022140.00148.00121.60132.50132.50144,397
02 Aug 2022145.00155.00127.00140.00140.0078,391
01 Aug 2022170.00197.00142.80145.00145.00131,657
29 Jul 2022117.50208.80121.00170.00170.00538,697
28 Jul 2022110.00126.30106.70115.00115.0055,577
27 Jul 2022120.00123.50106.20110.00110.0033,381
26 Jul 2022104.50126.80106.67120.00120.00115,153
25 Jul 202295.00113.6091.00104.50104.50132,279
22 Jul 202290.00106.0085.0095.0095.0057,912
21 Jul 202280.00109.0081.3290.0090.00209,518
20 Jul 202265.0090.7461.0080.0080.00110,388
19 Jul 202270.0067.0062.2065.0065.009,716
18 Jul 202270.0073.1166.6070.0070.001,555
15 Jul 202270.0066.5066.5070.0070.002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...