Tialis Essential IT PLC (TIA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:00AM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 750 |
| 02 July 2024 | 52.50 | 52.00 | 52.00 | 52.50 | 52.50 | 500 |
| 01 July 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 28 June 2024 | 52.50 | 52.00 | 52.00 | 52.50 | 52.50 | 739 |
| 27 June 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 26 June 2024 | 57.50 | 55.10 | 48.00 | 52.50 | 52.50 | 6,589 |
| 25 June 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 2,500 |
| 24 June 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 June 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 June 2024 | 57.50 | 55.10 | 55.10 | 57.50 | 57.50 | 24 |
| 19 June 2024 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | 4 |
| 18 June 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 June 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 14 June 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 761 |
| 13 June 2024 | 57.50 | 55.50 | 55.00 | 57.50 | 57.50 | 610 |
| 12 June 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 June 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 June 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 07 June 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 5,000 |
| 06 June 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 500 |
| 05 June 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 June 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 2,500 |
| 03 June 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 2,696 |
| 31 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 30 May 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 69 |
| 29 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 28 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 24 May 2024 | 57.50 | 57.00 | 55.00 | 57.50 | 57.50 | 5,004 |
| 23 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 May 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 1 |
| 21 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 May 2024 | 60.00 | 55.50 | 55.50 | 57.50 | 57.50 | 50 |
| 17 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 16 May 2024 | 60.00 | 56.00 | 55.00 | 60.00 | 60.00 | 44 |
| 15 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 14 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 13 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 10 May 2024 | 60.00 | 63.90 | 63.90 | 60.00 | 60.00 | 250 |
| 09 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 07 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 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 |
| *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.