UK Markets open in 3 hrs 5 mins
NIKKEI 225
27,517.79 +572.12 (+2.12%) HANG SENG
19,629.21 +370.45 (+1.92%) CRUDE OIL
69.50 +0.17 (+0.25%) GOLD FUTURES
1,942.00 +0.90 (+0.05%) DOW
32,560.60 +316.02 (+0.98%) BTC-GBP
23,080.75 +219.03 (+0.96%)
Tintra PLC (TNT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:01PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 115.00 | 129.00 | 110.00 | 125.00 | 125.00 | 69,756 |
| 20 Mar 2023 | 125.00 | 122.75 | 110.00 | 115.00 | 115.00 | 37,059 |
| 17 Mar 2023 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | 33,678 |
| 16 Mar 2023 | 130.00 | 140.00 | 121.00 | 125.00 | 125.00 | 67,697 |
| 15 Mar 2023 | 140.00 | 149.00 | 128.00 | 130.00 | 130.00 | 69,476 |
| 14 Mar 2023 | 140.00 | 144.00 | 130.00 | 144.00 | 144.00 | 35,490 |
| 13 Mar 2023 | 150.00 | 152.29 | 124.00 | 140.00 | 140.00 | 69,486 |
| 10 Mar 2023 | 120.00 | 170.00 | 113.00 | 150.00 | 150.00 | 321,955 |
| 09 Mar 2023 | 120.00 | 128.00 | 115.50 | 120.00 | 120.00 | 20,069 |
| 08 Mar 2023 | 125.00 | 130.00 | 120.00 | 120.00 | 120.00 | 25,593 |
| 07 Mar 2023 | 120.00 | 137.00 | 118.50 | 125.00 | 125.00 | 65,172 |
| 06 Mar 2023 | 120.00 | 126.00 | 116.00 | 120.00 | 120.00 | 37,425 |
| 03 Mar 2023 | 127.50 | 127.90 | 120.00 | 120.00 | 120.00 | 11,070 |
| 02 Mar 2023 | 127.50 | 135.00 | 122.20 | 127.50 | 127.50 | 37,413 |
| 01 Mar 2023 | 122.50 | 154.00 | 113.60 | 127.50 | 127.50 | 202,108 |
| 28 Feb 2023 | 125.00 | 129.00 | 116.11 | 122.50 | 122.50 | 18,779 |
| 27 Feb 2023 | 115.00 | 128.00 | 112.82 | 125.00 | 125.00 | 59,671 |
| 24 Feb 2023 | 115.00 | 120.00 | 112.70 | 115.00 | 115.00 | 40,896 |
| 23 Feb 2023 | 115.00 | 120.00 | 106.00 | 115.00 | 115.00 | 74,736 |
| 22 Feb 2023 | 117.50 | 121.88 | 112.00 | 115.00 | 115.00 | 32,582 |
| 21 Feb 2023 | 117.50 | 122.00 | 116.66 | 117.50 | 117.50 | 12,647 |
| 20 Feb 2023 | 125.00 | 127.80 | 116.00 | 117.50 | 117.50 | 22,837 |
| 17 Feb 2023 | 115.00 | 130.00 | 115.60 | 125.00 | 125.00 | 81,996 |
| 16 Feb 2023 | 115.00 | 117.87 | 113.60 | 115.00 | 115.00 | 8,518 |
| 15 Feb 2023 | 120.00 | 124.00 | 111.20 | 115.00 | 115.00 | 138,773 |
| 14 Feb 2023 | 125.00 | 127.00 | 116.55 | 120.00 | 120.00 | 43,327 |
| 13 Feb 2023 | 125.00 | 138.00 | 120.00 | 125.00 | 125.00 | 46,842 |
| 10 Feb 2023 | 135.00 | 140.00 | 124.00 | 125.00 | 125.00 | 52,525 |
| 09 Feb 2023 | 145.00 | 144.50 | 133.00 | 135.00 | 135.00 | 67,805 |
| 08 Feb 2023 | 130.00 | 150.00 | 121.00 | 145.00 | 145.00 | 76,117 |
| 07 Feb 2023 | 135.00 | 139.50 | 121.00 | 130.00 | 130.00 | 83,562 |
| 06 Feb 2023 | 160.00 | 159.50 | 131.84 | 135.00 | 135.00 | 142,984 |
| 03 Feb 2023 | 150.00 | 168.00 | 150.30 | 160.00 | 160.00 | 113,105 |
| 02 Feb 2023 | 155.00 | 166.00 | 143.00 | 150.00 | 150.00 | 97,554 |
| 01 Feb 2023 | 155.00 | 160.00 | 132.50 | 155.00 | 155.00 | 264,146 |
| 31 Jan 2023 | 165.00 | 169.00 | 136.50 | 155.00 | 155.00 | 310,751 |
| 30 Jan 2023 | 235.00 | 270.00 | 162.00 | 170.00 | 170.00 | 486,237 |
| 27 Jan 2023 | 205.00 | 217.00 | 195.50 | 210.00 | 210.00 | 75,771 |
| 26 Jan 2023 | 210.00 | 218.90 | 197.00 | 205.00 | 205.00 | 33,732 |
| 25 Jan 2023 | 210.00 | 217.50 | 190.01 | 210.00 | 210.00 | 57,022 |
| 24 Jan 2023 | 215.00 | 226.60 | 197.60 | 210.00 | 210.00 | 113,206 |
| 23 Jan 2023 | 220.00 | 227.00 | 205.55 | 215.00 | 215.00 | 83,839 |
| 20 Jan 2023 | 205.00 | 229.00 | 206.00 | 220.00 | 220.00 | 114,063 |
| 19 Jan 2023 | 170.00 | 209.99 | 173.30 | 205.00 | 205.00 | 190,855 |
| 18 Jan 2023 | 177.50 | 180.00 | 160.00 | 170.00 | 170.00 | 116,846 |
| 17 Jan 2023 | 170.00 | 197.00 | 175.00 | 177.50 | 177.50 | 175,175 |
| 16 Jan 2023 | 155.00 | 180.00 | 155.00 | 180.00 | 180.00 | 116,146 |
| 13 Jan 2023 | 160.00 | 160.00 | 151.10 | 155.00 | 155.00 | 115,843 |
| 12 Jan 2023 | 165.00 | 167.00 | 147.60 | 160.00 | 160.00 | 131,140 |
| 11 Jan 2023 | 130.00 | 165.00 | 121.00 | 165.00 | 165.00 | 166,178 |
| 10 Jan 2023 | 127.50 | 146.85 | 123.00 | 130.00 | 130.00 | 97,839 |
| 09 Jan 2023 | 140.00 | 142.00 | 127.50 | 127.50 | 127.50 | 59,946 |
| 06 Jan 2023 | 140.00 | 149.00 | 129.50 | 140.00 | 140.00 | 119,442 |
| 05 Jan 2023 | 145.00 | 154.00 | 131.00 | 140.00 | 140.00 | 216,478 |
| 04 Jan 2023 | 160.00 | 160.00 | 136.50 | 145.00 | 145.00 | 231,930 |
| 03 Jan 2023 | 165.00 | 173.90 | 155.50 | 160.00 | 160.00 | 59,896 |
| 30 Dec 2022 | 170.00 | 175.00 | 161.00 | 165.00 | 165.00 | 28,897 |
| 29 Dec 2022 | 172.50 | 180.00 | 161.00 | 170.00 | 170.00 | 79,177 |
| 28 Dec 2022 | 190.00 | 189.00 | 160.00 | 172.50 | 172.50 | 142,236 |
| 23 Dec 2022 | 215.00 | 210.00 | 183.52 | 190.00 | 190.00 | 74,212 |
| 22 Dec 2022 | 210.00 | 230.00 | 201.00 | 215.00 | 215.00 | 126,935 |
| 21 Dec 2022 | 195.00 | 239.00 | 173.60 | 210.00 | 210.00 | 232,562 |
| 20 Dec 2022 | 160.00 | 226.00 | 139.00 | 195.00 | 195.00 | 334,932 |
| 19 Dec 2022 | 210.00 | 227.38 | 143.00 | 160.00 | 160.00 | 334,581 |
| 16 Dec 2022 | 425.00 | 434.00 | 180.00 | 210.00 | 210.00 | 894,130 |
| 15 Dec 2022 | 255.00 | 269.00 | 242.00 | 260.00 | 260.00 | 88,335 |
| 14 Dec 2022 | 280.00 | 280.00 | 250.00 | 255.00 | 255.00 | 169,648 |
| 13 Dec 2022 | 270.00 | 295.00 | 264.00 | 280.00 | 280.00 | 118,494 |
| 12 Dec 2022 | 275.00 | 280.00 | 258.00 | 270.00 | 270.00 | 71,636 |
| 09 Dec 2022 | 295.00 | 300.00 | 271.90 | 275.00 | 275.00 | 81,012 |
| 08 Dec 2022 | 255.00 | 298.00 | 248.25 | 295.00 | 295.00 | 145,295 |
| 07 Dec 2022 | 250.00 | 258.00 | 242.22 | 255.00 | 255.00 | 46,333 |
| 06 Dec 2022 | 240.00 | 260.00 | 235.20 | 250.00 | 250.00 | 63,628 |
| 05 Dec 2022 | 250.00 | 258.90 | 233.51 | 240.00 | 240.00 | 59,484 |
| 02 Dec 2022 | 250.00 | 267.00 | 243.50 | 250.00 | 250.00 | 77,337 |
| 01 Dec 2022 | 230.00 | 255.00 | 224.51 | 250.00 | 250.00 | 309,193 |
| 30 Nov 2022 | 270.00 | 289.70 | 220.00 | 235.00 | 235.00 | 347,053 |
| 29 Nov 2022 | 290.00 | 298.80 | 272.00 | 270.00 | 270.00 | 127,406 |
| 28 Nov 2022 | 290.00 | 308.00 | 275.00 | 290.00 | 290.00 | 150,504 |
| 25 Nov 2022 | 269.00 | 308.80 | 271.11 | 290.00 | 290.00 | 252,926 |
| 24 Nov 2022 | 240.00 | 278.00 | 231.50 | 269.00 | 269.00 | 200,534 |
| 23 Nov 2022 | 235.00 | 243.90 | 225.10 | 240.00 | 240.00 | 45,081 |
| 22 Nov 2022 | 251.00 | 250.41 | 226.00 | 235.00 | 235.00 | 118,364 |
| 21 Nov 2022 | 255.00 | 259.50 | 243.51 | 251.00 | 251.00 | 88,935 |
| 18 Nov 2022 | 240.00 | 259.50 | 238.50 | 255.00 | 255.00 | 85,505 |
| 17 Nov 2022 | 250.00 | 258.89 | 234.00 | 240.00 | 240.00 | 103,602 |
| 16 Nov 2022 | 220.00 | 253.00 | 217.00 | 250.00 | 250.00 | 200,503 |
| 15 Nov 2022 | 235.00 | 235.00 | 216.00 | 220.00 | 220.00 | 29,756 |
| 14 Nov 2022 | 235.00 | 239.00 | 222.00 | 235.00 | 235.00 | 75,451 |
| 11 Nov 2022 | 230.00 | 238.00 | 226.82 | 235.00 | 235.00 | 75,148 |
| 10 Nov 2022 | 220.00 | 238.00 | 211.11 | 230.00 | 230.00 | 93,023 |
| 09 Nov 2022 | 230.00 | 236.60 | 216.75 | 220.00 | 220.00 | 65,949 |
| 08 Nov 2022 | 230.00 | 258.00 | 212.00 | 230.00 | 230.00 | 250,287 |
| 07 Nov 2022 | 220.00 | 223.00 | 212.00 | 220.00 | 220.00 | 48,758 |
| 04 Nov 2022 | 215.00 | 232.00 | 210.26 | 215.00 | 215.00 | 88,794 |
| 03 Nov 2022 | 225.00 | 227.00 | 208.00 | 215.00 | 215.00 | 61,675 |
| 02 Nov 2022 | 225.00 | 234.00 | 212.00 | 230.00 | 230.00 | 59,303 |
| 01 Nov 2022 | 230.00 | 234.00 | 213.00 | 225.00 | 225.00 | 113,538 |
| 31 Oct 2022 | 215.00 | 250.00 | 226.00 | 230.00 | 230.00 | 77,488 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
