Tialis Essential IT PLC (TIA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:39AM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 02, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 01, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 51 |
| Apr 30, 2024 | 57.50 | 55.13 | 55.13 | 57.50 | 57.50 | 540 |
| Apr 29, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 1 |
| Apr 26, 2024 | 57.50 | 59.80 | 55.13 | 57.50 | 57.50 | 3,300 |
| Apr 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 24, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 23, 2024 | 57.50 | 58.90 | 58.90 | 57.50 | 57.50 | 1,000 |
| Apr 22, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 52 |
| Apr 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 18, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 1,102 |
| Apr 17, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 603 |
| Apr 16, 2024 | 57.50 | 55.10 | 55.10 | 57.50 | 57.50 | 5 |
| Apr 15, 2024 | 62.50 | 60.00 | 55.00 | 57.50 | 57.50 | 5,810 |
| Apr 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 10, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 09, 2024 | 62.50 | 62.75 | 60.00 | 62.50 | 62.50 | 1,694 |
| Apr 08, 2024 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 7,746 |
| Apr 05, 2024 | 62.50 | 63.00 | 60.00 | 62.50 | 62.50 | 1,650 |
| Apr 04, 2024 | 62.50 | 68.00 | 68.00 | 62.50 | 62.50 | 399 |
| Apr 03, 2024 | 62.50 | 63.25 | 60.00 | 62.50 | 62.50 | 1,427 |
| Apr 02, 2024 | 62.50 | 63.25 | 60.00 | 62.50 | 62.50 | 1,000 |
| Mar 28, 2024 | 62.50 | 63.50 | 60.00 | 62.50 | 62.50 | 1,511 |
| Mar 27, 2024 | 62.50 | 63.50 | 60.00 | 62.50 | 62.50 | 1,299 |
| Mar 26, 2024 | 62.50 | 65.00 | 56.50 | 58.50 | 58.50 | 533 |
| Mar 25, 2024 | 62.50 | 64.50 | 60.00 | 62.50 | 62.50 | 1,439 |
| Mar 22, 2024 | 62.50 | 64.50 | 60.00 | 62.50 | 62.50 | 3,000 |
| Mar 21, 2024 | 62.50 | 60.13 | 60.00 | 62.50 | 62.50 | 10,700 |
| Mar 20, 2024 | 62.50 | 65.00 | 56.50 | 62.50 | 62.50 | 2,733 |
| Mar 19, 2024 | 62.50 | 60.13 | 60.13 | 62.50 | 62.50 | 6 |
| Mar 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 14, 2024 | 62.50 | 60.13 | 60.13 | 62.50 | 62.50 | 10 |
| Mar 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 11, 2024 | 62.50 | 61.00 | 61.00 | 62.50 | 62.50 | 5,000 |
| Mar 08, 2024 | 62.50 | 65.00 | 63.75 | 62.50 | 62.50 | 6,561 |
| Mar 07, 2024 | 62.50 | 63.75 | 63.75 | 62.50 | 62.50 | 439 |
| Mar 06, 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 5,000 |
| Mar 05, 2024 | 62.50 | 62.00 | 62.00 | 62.50 | 62.50 | 34 |
| Mar 04, 2024 | 62.50 | 62.00 | 60.00 | 62.50 | 62.50 | 1,755 |
| Mar 01, 2024 | 62.50 | 62.00 | 60.13 | 62.50 | 62.50 | 4,296 |
| Feb 29, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 28, 2024 | 62.50 | 62.00 | 56.50 | 62.50 | 62.50 | 440 |
| Feb 27, 2024 | 62.50 | 62.00 | 60.00 | 62.50 | 62.50 | 21 |
| Feb 26, 2024 | 62.50 | 62.00 | 62.00 | 62.50 | 62.50 | 128 |
| Feb 23, 2024 | 62.50 | 62.66 | 62.25 | 62.50 | 62.50 | 2,615 |
| Feb 22, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 21, 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 40 |
| Feb 20, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 19, 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 1 |
| Feb 16, 2024 | 62.50 | 64.90 | 64.90 | 62.50 | 62.50 | 500 |
| Feb 15, 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 2,454 |
| Feb 14, 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 200 |
| Feb 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 12, 2024 | 62.50 | 65.00 | 65.00 | 62.50 | 62.50 | 1 |
| Feb 09, 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 9 |
| Feb 08, 2024 | 62.50 | 62.66 | 62.66 | 62.50 | 62.50 | 1,287 |
| Feb 07, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 06, 2024 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 6,035 |
| Feb 05, 2024 | 62.50 | 62.13 | 62.13 | 62.50 | 62.50 | 18 |
| Feb 02, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 01, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 31, 2024 | 62.50 | 65.00 | 62.13 | 62.50 | 62.50 | 1,850 |
| Jan 30, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 29, 2024 | 61.50 | 65.00 | 61.10 | 62.50 | 62.50 | 4,009 |
| Jan 26, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 25, 2024 | 61.50 | 62.00 | 62.00 | 61.50 | 61.50 | 40 |
| Jan 24, 2024 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | 77 |
| Jan 23, 2024 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | 3,411 |
| Jan 22, 2024 | 61.50 | 62.00 | 60.00 | 61.50 | 61.50 | 5,200 |
| Jan 19, 2024 | 61.50 | 55.50 | 55.50 | 55.50 | 55.50 | 90 |
| Jan 18, 2024 | 61.50 | 62.00 | 62.00 | 61.50 | 61.50 | 10 |
| Jan 17, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 16, 2024 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | 6 |
| Jan 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 13 |
| Jan 12, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 120 |
| Jan 11, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 10, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 09, 2024 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 124 |
| Jan 08, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 05, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 03, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 02, 2024 | 62.00 | 61.88 | 61.88 | 62.00 | 62.00 | 30 |
| Dec 29, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Dec 28, 2023 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 3 |
| Dec 27, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Dec 22, 2023 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 190 |
| Dec 21, 2023 | 62.00 | 63.70 | 63.70 | 62.00 | 62.00 | 1,000 |
| Dec 20, 2023 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | 1,100 |
| Dec 19, 2023 | 62.00 | 61.88 | 61.88 | 62.00 | 62.00 | 17 |
| Dec 18, 2023 | 62.00 | 61.56 | 61.56 | 62.00 | 62.00 | 233 |
| Dec 15, 2023 | 62.00 | 61.56 | 61.56 | 62.00 | 62.00 | 634 |
| Dec 14, 2023 | 62.50 | 62.13 | 60.00 | 62.00 | 62.00 | 6,200 |
| Dec 13, 2023 | 62.50 | 62.13 | 62.13 | 62.50 | 62.50 | 4,050 |
| Dec 12, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Dec 11, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.