Tialis Essential IT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.785	0.785	0.750	0.775	77.500	26,607
2022-10-11	0.800	0.800	0.800	0.800	80.000	0
2022-10-10	0.800	0.820	0.800	0.800	80.000	20,000
2022-10-07	0.750	0.839	0.750	0.800	80.000	737,269
2022-10-06	0.725	0.725	0.725	0.725	72.500	0
2022-10-05	0.750	0.750	0.700	0.725	72.500	319,873
2022-10-04	0.775	0.775	0.750	0.775	77.500	682
2022-10-03	0.900	0.900	0.750	0.775	77.500	1,238,344
2022-09-30	0.950	0.950	0.855	0.925	92.500	825,297
2022-09-29	1.025	1.090	0.930	0.960	96.000	1,599,291
2022-09-28	1.025	1.025	1.025	1.025	102.50	0
2022-09-27	1.100	1.100	0.953	1.025	102.50	1,586,358
2022-09-26	1.150	1.150	1.100	1.150	115.00	24,111
2022-09-23	1.175	1.175	1.100	1.175	117.50	1,002
2022-09-22	1.175	1.175	1.100	1.175	117.50	158,355
2022-09-21	1.150	1.250	1.103	1.175	117.50	1,450,312
2022-09-20	1.150	1.150	1.050	1.150	115.00	142,168
2022-09-16	1.175	1.175	1.175	1.175	117.50	0
2022-09-15	1.125	1.183	1.050	1.175	117.50	165,810
2022-09-14	1.125	1.200	1.100	1.125	112.50	351,119
2022-09-13	1.100	1.150	1.000	1.125	112.50	272,065
2022-09-12	1.075	1.150	1.000	1.075	107.50	122,828
2022-09-09	1.220	1.220	1.000	1.075	107.50	659,536
2022-09-08	0.925	1.500	0.900	1.300	130.00	4,685,374
2022-09-07	0.900	0.971	0.850	0.925	92.500	416,618
2022-09-06	0.900	0.950	0.875	0.900	90.000	252,459
2022-09-05	0.900	0.934	0.850	0.900	90.000	274,671
2022-09-02	0.900	0.900	0.850	0.900	90.000	985
2022-09-01	0.960	0.960	0.850	0.900	90.000	780,688
2022-08-31	1.100	1.100	1.000	1.050	105.00	336,993
2022-08-30	1.200	1.348	1.200	1.200	120.00	153,500
2022-08-26	1.125	1.200	1.055	1.200	120.00	230,047
2022-08-25	1.125	1.125	1.125	1.125	112.50	0
2022-08-24	1.125	1.125	1.095	1.125	112.50	1,798
2022-08-23	1.125	1.188	1.095	1.125	112.50	234,211
2022-08-22	1.100	1.175	1.100	1.125	112.50	499,000
2022-08-19	1.050	1.078	1.020	1.050	105.00	1,413,500
2022-08-18	1.050	1.050	1.000	1.050	105.00	72,943
2022-08-17	1.150	1.200	1.000	1.100	110.00	187,193
2022-08-16	1.150	1.150	1.078	1.150	115.00	31,937
2022-08-15	1.150	1.150	1.000	1.150	115.00	750
2022-08-12	1.150	1.150	1.092	1.150	115.00	86,500
2022-08-11	1.150	1.150	1.150	1.150	115.00	0
2022-08-10	1.025	1.300	0.950	1.150	115.00	583,366
2022-08-09	1.025	1.100	1.000	1.025	102.50	464,649
2022-08-08	1.025	1.070	0.950	1.025	102.50	689,621
2022-08-05	1.025	1.100	0.950	1.025	102.50	135,371
2022-08-04	1.025	1.040	0.950	1.025	102.50	542,998
2022-08-03	1.025	1.025	1.025	1.025	102.50	0
2022-08-02	1.025	1.025	0.950	1.025	102.50	964,323
2022-08-01	1.100	1.100	1.020	1.100	110.00	77,475
2022-07-29	1.100	1.189	1.025	1.100	110.00	81,770
2022-07-28	1.100	1.170	1.100	1.100	110.00	631,722
2022-07-27	1.100	1.200	1.005	1.100	110.00	1,390,154
2022-07-26	1.100	1.190	1.055	1.070	107.00	265,428
2022-07-25	1.325	1.367	1.010	1.100	110.00	3,312,485
2022-07-22	1.000	1.540	1.000	1.325	132.50	4,412,380
2022-07-21	1.000	1.000	0.950	1.000	100.00	1,000
2022-07-20	1.000	1.050	1.000	1.000	100.00	100,129
2022-07-19	1.000	1.000	0.950	1.000	100.00	236

← NewerPage 18 of 22 · 1,262 trading daysOlder →

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.