Tialis Essential IT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 70.000 | 70.000 | 65.000 | 70.000 | 70.000 | 202 |
| 2023-01-05 | 67.500 | 71.000 | 67.325 | 70.000 | 70.000 | 22,252 |
| 2023-01-04 | 67.500 | 70.000 | 67.325 | 67.500 | 67.500 | 5,772 |
| 2023-01-03 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2022-12-30 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 3,123 |
| 2022-12-29 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 3,123 |
| 2022-12-28 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 3,123 |
| 2022-12-23 | 67.150 | 70.000 | 67.150 | 67.500 | 67.500 | 3,123 |
| 2022-12-22 | 67.500 | 70.000 | 65.000 | 67.000 | 67.000 | 22,021 |
| 2022-12-21 | 67.500 | 68.000 | 66.500 | 67.500 | 67.500 | 3,863 |
| 2022-12-20 | 62.500 | 70.000 | 60.000 | 67.500 | 67.500 | 19,532 |
| 2022-12-19 | 62.500 | 62.500 | 60.000 | 62.500 | 62.500 | 5 |
| 2022-12-16 | 62.500 | 62.500 | 62.000 | 62.500 | 62.500 | 1,336 |
| 2022-12-15 | 63.500 | 63.500 | 62.000 | 63.500 | 63.500 | 620 |
| 2022-12-14 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 0 |
| 2022-12-13 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,000 |
| 2022-12-12 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 31 |
| 2022-12-09 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 500 |
| 2022-12-08 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 1 |
| 2022-12-07 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 375 |
| 2022-12-06 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 15 |
| 2022-12-05 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 4,062 |
| 2022-12-02 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 5,500 |
| 2022-12-01 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 502 |
| 2022-11-30 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 90 |
| 2022-11-29 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 957 |
| 2022-11-28 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 1,814 |
| 2022-11-25 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 989 |
| 2022-11-24 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 40 |
| 2022-11-23 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 130 |
| 2022-11-22 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2022-11-21 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2022-11-18 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 65 |
| 2022-11-17 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 161 |
| 2022-11-16 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 1,848 |
| 2022-11-15 | 66.000 | 66.000 | 63.000 | 66.000 | 66.000 | 3,177 |
| 2022-11-14 | 67.500 | 67.500 | 67.000 | 67.500 | 67.500 | 518 |
| 2022-11-11 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 8,942 |
| 2022-11-10 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 593 |
| 2022-11-09 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 726 |
| 2022-11-08 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 8 |
| 2022-11-07 | 72.500 | 75.000 | 70.000 | 71.000 | 71.000 | 1,432 |
| 2022-11-04 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 381 |
| 2022-11-03 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 49 |
| 2022-11-02 | 0.725 | 0.725 | 0.725 | 0.725 | 72.500 | 58,402 |
| 2022-11-01 | 0.725 | 0.725 | 0.725 | 0.725 | 72.500 | 0 |
| 2022-10-31 | 0.725 | 0.725 | 0.700 | 0.725 | 72.500 | 250,409 |
| 2022-10-28 | 0.725 | 0.725 | 0.708 | 0.725 | 72.500 | 1,085 |
| 2022-10-27 | 0.725 | 0.725 | 0.725 | 0.725 | 72.500 | 286,238 |
| 2022-10-26 | 0.725 | 0.725 | 0.725 | 0.725 | 72.500 | 7,312 |
| 2022-10-25 | 0.725 | 0.740 | 0.725 | 0.725 | 72.500 | 1,893 |
| 2022-10-24 | 0.750 | 0.750 | 0.715 | 0.725 | 72.500 | 234,658 |
| 2022-10-21 | 0.775 | 0.775 | 0.775 | 0.775 | 77.500 | 0 |
| 2022-10-20 | 0.775 | 0.775 | 0.775 | 0.775 | 77.500 | 0 |
| 2022-10-19 | 0.775 | 0.775 | 0.775 | 0.775 | 77.500 | 65,000 |
| 2022-10-18 | 0.775 | 0.775 | 0.775 | 0.775 | 77.500 | 0 |
| 2022-10-17 | 0.775 | 0.775 | 0.750 | 0.775 | 77.500 | 959 |
| 2022-10-14 | 0.775 | 0.775 | 0.700 | 0.775 | 77.500 | 251,327 |
| 2022-10-13 | 0.775 | 0.775 | 0.725 | 0.775 | 77.500 | 282,482 |
| 2022-10-12 | 0.785 | 0.785 | 0.750 | 0.775 | 77.500 | 26,607 |
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.