Tialis Essential IT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.940	1.070	0.940	1.000	100.00	745,328
2022-07-15	0.925	0.925	0.850	0.925	92.500	600
2022-07-14	0.925	0.925	0.925	0.925	92.500	0
2022-07-13	0.925	0.925	0.850	0.925	92.500	54,837
2022-07-12	0.925	0.925	0.850	0.925	92.500	104,500
2022-07-11	0.950	0.995	0.950	0.950	95.000	23,523
2022-07-08	0.950	0.995	0.950	0.950	95.000	5,025
2022-07-07	0.950	0.995	0.850	0.950	95.000	50,568
2022-07-06	0.950	1.050	0.950	0.950	95.000	143,760
2022-07-05	0.925	1.040	0.925	0.925	92.500	47,449
2022-07-04	0.925	0.925	0.925	0.925	92.500	0
2022-07-01	0.925	1.050	0.875	0.925	92.500	68,794
2022-06-30	0.925	0.925	0.910	0.925	92.500	6,391
2022-06-29	0.925	0.925	0.925	0.925	92.500	0
2022-06-28	0.925	0.925	0.925	0.925	92.500	0
2022-06-27	0.925	1.048	0.800	0.925	92.500	194,000
2022-06-24	0.975	0.975	0.950	0.965	96.500	619,405
2022-06-23	1.100	1.150	1.000	1.000	100.00	191,381
2022-06-22	1.100	1.120	1.100	1.100	110.00	5,183
2022-06-21	1.100	1.100	1.100	1.100	110.00	0
2022-06-20	1.175	1.200	1.000	1.100	110.00	138,673
2022-06-17	1.175	1.175	1.175	1.175	117.50	0
2022-06-16	1.175	1.175	1.000	1.175	117.50	385,763
2022-06-15	1.175	1.175	1.175	1.175	117.50	0
2022-06-14	1.175	1.195	1.175	1.175	117.50	3,874
2022-06-13	1.175	1.175	1.100	1.175	117.50	100,000
2022-06-10	1.175	1.215	1.175	1.175	117.50	15,923
2022-06-09	1.175	1.175	1.100	1.175	117.50	183,111
2022-06-08	1.175	1.175	1.175	1.175	117.50	0
2022-06-07	1.175	1.175	1.121	1.175	117.50	122
2022-06-06	1.175	1.175	1.175	1.175	117.50	0
2022-06-01	1.175	1.175	1.121	1.175	117.50	26,436
2022-05-31	1.225	1.245	1.175	1.175	117.50	282,413
2022-05-30	1.225	1.250	1.225	1.225	122.50	315,304
2022-05-27	1.075	1.175	1.000	1.125	112.50	25,831
2022-05-26	1.075	1.075	1.075	1.075	107.50	0
2022-05-25	1.050	1.200	0.950	1.075	107.50	141,561
2022-05-24	1.050	1.050	1.025	1.050	105.00	100,000
2022-05-23	1.050	1.050	1.050	1.050	105.00	0
2022-05-20	1.050	1.050	1.050	1.050	105.00	0
2022-05-19	1.050	1.050	0.953	1.050	105.00	38,582
2022-05-18	1.050	1.050	1.050	1.050	105.00	189,524
2022-05-17	1.050	1.050	1.050	1.050	105.00	0
2022-05-16	1.050	1.050	0.953	1.050	105.00	438
2022-05-13	1.050	1.050	1.050	1.050	105.00	0
2022-05-12	1.050	1.069	1.050	1.050	105.00	146,300
2022-05-11	1.050	1.050	0.953	1.050	105.00	321,356
2022-05-10	1.050	1.050	0.972	1.050	105.00	50,000
2022-05-09	1.050	1.050	1.050	1.050	105.00	0
2022-05-06	1.050	1.050	1.050	1.050	105.00	0
2022-05-05	1.050	1.050	1.050	1.050	105.00	0
2022-05-04	1.050	1.150	1.050	1.050	105.00	10,152
2022-05-03	1.025	1.025	1.025	1.025	102.50	0
2022-04-29	1.025	1.025	1.025	1.025	102.50	0
2022-04-28	1.025	1.025	1.025	1.025	102.50	0
2022-04-27	0.975	1.025	0.950	1.025	102.50	104,802
2022-04-26	0.975	1.000	0.975	0.975	97.500	6,000
2022-04-25	0.975	0.975	0.975	0.975	97.500	0
2022-04-22	0.975	1.000	0.975	0.975	97.500	204,550
2022-04-21	1.200	1.300	0.955	0.975	97.500	1,106,496

← NewerPage 19 of 22 · 1,261 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.