UK Markets closed

Tintra PLC (TNT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
130.00-5.00 (-3.70%)
At close: 04:18PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022120.00140.00119.90130.00130.0029,358
19 May 2022135.00135.00135.00135.00135.00-
18 May 2022137.50136.22130.45135.00135.0010,101
17 May 2022137.50137.25134.50137.50137.506,968
16 May 2022137.50143.80139.00137.50137.50811
13 May 2022145.00144.20136.98137.50137.5017,041
12 May 2022142.50144.80140.10145.00145.008,047
11 May 2022155.00158.50142.20145.00145.0020,392
10 May 2022135.00177.88139.00155.00155.0070,782
09 May 2022140.00144.00131.00135.00135.0029,918
06 May 2022150.00148.80131.00140.00140.009,632
05 May 2022150.00153.88144.01150.00150.001,863
04 May 2022150.00154.00140.79150.00150.0025,881
03 May 2022160.00158.00142.00150.00150.005,000
29 Apr 2022160.00167.00151.11160.00160.0014,097
28 Apr 2022160.00169.00156.00160.00160.0019,408
27 Apr 2022152.50169.80146.63160.00160.0051,708
26 Apr 2022152.50159.96140.00152.50152.5011,035
25 Apr 2022160.00160.00148.11152.50152.5025,837
22 Apr 2022170.00174.00151.20160.00160.0035,600
21 Apr 2022162.50159.40152.56160.00160.0012,305
20 Apr 2022160.00166.00140.00162.50162.5077,929
19 Apr 2022172.50180.32150.00160.00160.0021,687
14 Apr 2022162.50166.40155.00162.50162.5016,323
13 Apr 2022170.00169.00155.00162.50162.5032,491
12 Apr 2022170.00170.00170.00170.00170.00587
11 Apr 2022177.50175.00160.00170.00170.0012,856
08 Apr 2022177.50179.00167.25177.50177.5027,592
07 Apr 2022177.50183.50166.60177.50177.509,500
06 Apr 2022172.50185.00165.00177.50177.5017,431
05 Apr 2022185.00184.00170.30172.50172.5025,176
04 Apr 2022182.50187.50165.75185.00185.0018,176
01 Apr 2022200.00209.00180.00182.50182.5023,003
31 Mar 2022180.00200.00173.26195.00195.0084,891
30 Mar 2022185.00198.00177.00182.50182.5025,920
29 Mar 2022195.00192.00152.00185.00185.0058,838
28 Mar 2022190.00204.76184.00195.00195.009,755
25 Mar 2022200.00197.22184.00190.00190.0019,266
24 Mar 2022205.00205.77190.00200.00200.0021,332
23 Mar 2022220.00209.66200.00205.00205.0017,194
22 Mar 2022220.00219.69210.60220.00220.005,015
21 Mar 2022240.00268.80210.00220.00220.0060,935
18 Mar 2022220.00232.00191.00200.00200.0060,393
17 Mar 2022210.00240.00210.60220.00220.00105,350
16 Mar 2022185.00218.20182.00205.00205.0064,645
15 Mar 2022180.00197.11176.00185.00185.0066,747
14 Mar 2022180.00188.00173.55180.00180.008,747
11 Mar 2022180.00181.84173.00180.00180.0016,863
10 Mar 2022180.00182.80170.00180.00180.0011,840
09 Mar 2022180.00183.90172.00180.00180.0017,232
08 Mar 2022190.00188.90163.00180.00180.0060,739
07 Mar 2022190.00219.00177.00190.00190.0062,391
04 Mar 2022190.00186.25165.60170.00170.0028,350
03 Mar 2022185.00198.00186.00190.00190.0012,924
02 Mar 2022190.00190.00182.00185.00185.0017,369
01 Mar 2022200.00199.90185.00190.00190.0022,747
28 Feb 2022210.00207.30189.60200.00200.0056,655
25 Feb 2022155.00225.00140.60210.00210.00143,748
24 Feb 2022175.00184.80141.00160.00160.0060,495
23 Feb 2022185.00187.62174.00180.00180.0016,780
22 Feb 2022190.00194.70166.00185.00185.0035,269
21 Feb 2022200.00207.00182.00190.00190.0047,646
18 Feb 2022195.00209.00180.00200.00200.0075,719
17 Feb 2022210.00207.00190.25195.00195.0043,403
16 Feb 2022225.00227.80207.00210.00210.0023,312
15 Feb 2022195.00230.00193.59225.00225.0060,417
14 Feb 2022225.00228.75186.00195.00195.0076,261
11 Feb 2022220.00230.00216.00225.00225.0046,447
10 Feb 2022220.00228.60192.60220.00220.0050,623
09 Feb 2022230.00238.80212.20220.00220.0046,185
08 Feb 2022180.00249.20176.00230.00230.00145,790
07 Feb 2022205.00209.00172.00180.00180.0035,829
04 Feb 2022225.00239.00197.80205.00205.0044,535
03 Feb 2022210.00249.00210.00225.00225.00104,521
02 Feb 2022165.00228.50169.25210.00210.00155,104
01 Feb 2022187.50184.00152.00165.00165.0050,812
31 Jan 2022190.00191.00174.40187.50187.5021,516
28 Jan 2022180.00199.14183.11190.00190.0069,847
27 Jan 2022235.00246.10172.00180.00180.00183,355
26 Jan 2022270.00267.00233.00245.00245.00106,745
25 Jan 2022305.00317.00254.40270.00270.00117,078
24 Jan 2022290.00334.00270.00305.00305.00111,795
21 Jan 2022305.00316.00287.00300.00300.0075,389
20 Jan 2022305.00317.20281.00305.00305.0072,838
19 Jan 2022260.00308.00241.00305.00305.00140,591
18 Jan 2022300.00319.00256.00265.00265.00176,831
17 Jan 2022245.00375.00250.00300.00300.00519,735
14 Jan 2022205.00264.00194.00240.00240.00510,805
13 Jan 2022155.00220.00152.10200.00200.00300,481
12 Jan 2022137.50159.00126.10150.00150.00141,017
11 Jan 2022142.50158.40126.50135.00135.00236,622
10 Jan 202252.50184.0059.99142.50142.501,131,175
07 Jan 202252.5052.8050.0052.5052.5010,691
06 Jan 202252.5050.0050.0052.5052.502,000
05 Jan 202252.5054.0054.0052.5052.502,000
04 Jan 202252.5053.8050.0052.5052.5020,950
31 Dec 202152.5052.5052.5052.5052.50-
30 Dec 202152.5052.5052.5052.5052.50-
29 Dec 202152.5051.2050.5652.5052.5010,537
24 Dec 202152.5054.9051.0052.5052.5025,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...