Tialis Essential IT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-09-04 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-09-03 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-09-02 | 51.500 | 51.500 | 47.000 | 51.500 | 51.500 | 6,200 |
| 2024-08-30 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-08-29 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-08-28 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-08-27 | 52.000 | 52.000 | 50.080 | 52.000 | 52.000 | 45 |
| 2024-08-23 | 52.000 | 53.500 | 52.000 | 52.000 | 52.000 | 200 |
| 2024-08-22 | 52.000 | 53.500 | 52.000 | 52.000 | 52.000 | 561 |
| 2024-08-21 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 680 |
| 2024-08-20 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-19 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-16 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 41 |
| 2024-08-15 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-14 | 52.500 | 52.500 | 50.100 | 52.500 | 52.500 | 41 |
| 2024-08-13 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-12 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-09 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-08 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-07 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-06 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-05 | 52.500 | 52.500 | 50.100 | 52.500 | 52.500 | 40 |
| 2024-08-02 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-01 | 52.500 | 54.000 | 52.500 | 52.500 | 52.500 | 1 |
| 2024-07-31 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-07-30 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 1 |
| 2024-07-29 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-07-26 | 52.500 | 54.000 | 52.500 | 52.500 | 52.500 | 665 |
| 2024-07-25 | 52.500 | 52.500 | 49.000 | 52.500 | 52.500 | 1 |
| 2024-07-24 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-07-23 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 165 |
| 2024-07-22 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 861 |
| 2024-07-19 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 44 |
| 2024-07-18 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-07-17 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-07-16 | 52.500 | 54.000 | 52.500 | 52.500 | 52.500 | 611 |
| 2024-07-15 | 52.500 | 54.000 | 52.500 | 52.500 | 52.500 | 664 |
| 2024-07-12 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-07-11 | 52.500 | 54.000 | 50.000 | 52.500 | 52.500 | 2,014 |
| 2024-07-10 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 300 |
| 2024-07-09 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-07-08 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 329 |
| 2024-07-05 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 6,250 |
| 2024-07-04 | 52.500 | 52.500 | 50.100 | 52.500 | 52.500 | 90 |
| 2024-07-03 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 750 |
| 2024-07-02 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 500 |
| 2024-07-01 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 739 |
| 2024-06-28 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 739 |
| 2024-06-27 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-06-26 | 55.100 | 55.100 | 48.000 | 52.500 | 52.500 | 6,589 |
| 2024-06-25 | 57.500 | 57.500 | 55.000 | 57.500 | 57.500 | 2,500 |
| 2024-06-24 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2024-06-21 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2024-06-20 | 57.500 | 57.500 | 55.100 | 57.500 | 57.500 | 24 |
| 2024-06-19 | 57.500 | 60.000 | 55.000 | 57.500 | 57.500 | 4 |
| 2024-06-18 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2024-06-17 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2024-06-14 | 57.500 | 57.500 | 55.500 | 57.500 | 57.500 | 761 |
| 2024-06-13 | 57.500 | 57.500 | 55.000 | 57.500 | 57.500 | 610 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.