Tialis Essential IT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.200	1.200	1.200	1.200	120.00	0
2022-04-19	1.200	1.200	1.120	1.200	120.00	100,000
2022-04-14	1.200	1.250	1.172	1.200	120.00	213,003
2022-04-13	1.250	1.300	1.100	1.200	120.00	110,270
2022-04-12	1.250	1.250	1.250	1.250	125.00	0
2022-04-11	1.250	1.250	1.250	1.250	125.00	0
2022-04-08	1.250	1.250	1.200	1.250	125.00	50,000
2022-04-07	1.250	1.250	1.250	1.250	125.00	0
2022-04-06	1.250	1.250	1.200	1.250	125.00	50,000
2022-04-05	1.250	1.275	1.201	1.250	125.00	159,500
2022-04-04	1.300	1.300	1.200	1.250	125.00	563,114
2022-04-01	1.325	1.400	1.200	1.375	137.50	677,387
2022-03-31	1.325	1.334	1.325	1.325	132.50	158,691
2022-03-30	1.325	1.325	1.225	1.325	132.50	107,467
2022-03-29	1.275	1.325	1.250	1.325	132.50	46,500
2022-03-28	1.325	1.370	1.250	1.275	127.50	442,804
2022-03-25	1.375	1.375	1.322	1.325	132.50	114,837
2022-03-24	1.325	1.450	1.250	1.400	140.00	616,200
2022-03-23	1.150	1.380	1.120	1.325	132.50	785,111
2022-03-22	1.150	1.150	1.140	1.150	115.00	22,000
2022-03-21	1.150	1.150	1.140	1.150	115.00	22,510
2022-03-18	1.150	1.178	1.150	1.150	115.00	38,000
2022-03-17	1.150	1.165	1.150	1.150	115.00	200,000
2022-03-16	1.150	1.150	1.150	1.150	115.00	0
2022-03-15	1.150	1.180	1.150	1.150	115.00	100,000
2022-03-14	1.150	1.150	1.150	1.150	115.00	0
2022-03-11	1.150	1.150	1.150	1.150	115.00	0
2022-03-10	1.150	1.150	1.150	1.150	115.00	0
2022-03-09	1.150	1.150	1.108	1.150	115.00	16,618
2022-03-08	1.150	1.150	1.150	1.150	115.00	0
2022-03-07	1.150	1.150	1.133	1.150	115.00	61,411
2022-03-04	1.150	1.190	1.125	1.150	115.00	193,204
2022-03-03	1.188	1.188	1.100	1.150	115.00	326,472
2022-03-02	1.200	1.200	1.100	1.200	120.00	12,300
2022-03-01	1.300	1.300	1.200	1.300	130.00	2,963
2022-02-28	1.300	1.300	1.300	1.300	130.00	0
2022-02-25	1.300	1.315	1.200	1.300	130.00	44,282
2022-02-24	1.300	1.300	1.200	1.300	130.00	999
2022-02-23	1.300	1.330	1.300	1.300	130.00	15,000
2022-02-22	1.300	1.300	1.300	1.300	130.00	573,549
2022-02-21	1.350	1.350	1.301	1.350	135.00	62,976
2022-02-18	1.350	1.385	1.350	1.350	135.00	459,500
2022-02-17	1.350	1.350	1.300	1.350	135.00	80,000
2022-02-16	1.450	1.500	1.300	1.400	140.00	264,578
2022-02-15	1.450	1.450	1.425	1.450	145.00	50,000
2022-02-14	1.450	1.450	1.400	1.450	145.00	44,195
2022-02-11	1.450	1.500	1.400	1.450	145.00	126,153
2022-02-10	1.450	1.480	1.400	1.450	145.00	132,705
2022-02-09	1.525	1.600	1.400	1.450	145.00	95,776
2022-02-08	1.525	1.525	1.525	1.525	152.50	0
2022-02-07	1.525	1.525	1.470	1.525	152.50	40,000
2022-02-04	1.575	1.600	1.476	1.525	152.50	184,486
2022-02-03	1.575	1.575	1.540	1.575	157.50	40,000
2022-02-02	1.575	1.575	1.545	1.575	157.50	148,535
2022-02-01	1.500	1.619	1.461	1.600	160.00	1,444,864
2022-01-31	1.500	1.500	1.450	1.500	150.00	172,626
2022-01-28	1.500	1.600	1.450	1.525	152.50	1,136,868
2022-01-27	1.200	1.700	1.100	1.500	150.00	3,298,074
2022-01-26	1.200	1.220	1.150	1.200	120.00	850,800
2022-01-25	1.200	1.200	1.160	1.200	120.00	617,115

← NewerPage 20 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.