Tialis Essential IT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.260	1.260	1.200	1.250	125.00	932,074
2022-01-21	1.125	1.340	1.100	1.300	130.00	1,234,270
2022-01-20	1.150	1.175	1.100	1.125	112.50	143,063
2022-01-19	1.150	1.250	1.100	1.150	115.00	523,837
2022-01-18	1.200	1.200	1.100	1.150	115.00	180,284
2022-01-17	1.250	1.250	1.200	1.225	122.50	119,683
2022-01-14	1.250	1.250	1.206	1.250	125.00	250,000
2022-01-13	1.250	1.250	1.233	1.250	125.00	131,337
2022-01-12	1.250	1.294	1.216	1.250	125.00	720,873
2022-01-11	1.250	1.250	1.215	1.250	125.00	81,585
2022-01-10	1.250	1.250	1.215	1.250	125.00	1,000
2022-01-07	1.250	1.250	1.215	1.250	125.00	13,418
2022-01-06	1.250	1.250	1.250	1.250	125.00	0
2022-01-05	1.250	1.250	1.250	1.250	125.00	0
2022-01-04	1.250	1.250	1.215	1.250	125.00	431
2021-12-30	1.250	1.250	1.250	1.250	125.00	0
2021-12-29	1.250	1.250	1.196	1.250	125.00	257,000
2021-12-24	1.250	1.250	1.200	1.250	125.00	485,595
2021-12-23	1.300	1.300	1.300	1.300	130.00	0
2021-12-22	1.300	1.300	1.225	1.300	130.00	82,613
2021-12-21	1.325	1.400	1.200	1.300	130.00	151,175
2021-12-20	1.325	1.325	1.325	1.325	132.50	0
2021-12-17	1.330	1.330	1.200	1.325	132.50	867,317
2021-12-16	1.350	1.350	1.350	1.350	135.00	0
2021-12-15	1.390	1.390	1.301	1.350	135.00	570,253
2021-12-14	1.450	1.500	1.300	1.400	140.00	645,189
2021-12-13	1.386	1.450	1.386	1.450	145.00	326,876
2021-12-10	1.300	1.400	1.300	1.300	130.00	1,000,879
2021-12-09	1.300	1.300	1.300	1.300	130.00	0
2021-12-08	1.275	1.375	1.150	1.300	130.00	253,922
2021-12-07	1.275	1.350	1.244	1.275	127.50	120,204
2021-12-06	1.275	1.275	1.275	1.275	127.50	0
2021-12-03	1.250	1.350	1.200	1.275	127.50	407,799
2021-12-02	1.346	1.346	1.250	1.250	125.00	689,279
2021-12-01	1.200	1.410	1.150	1.375	137.50	593,141
2021-11-30	1.200	1.200	1.200	1.200	120.00	0
2021-11-29	1.200	1.240	1.200	1.200	120.00	3,843
2021-11-26	1.250	1.300	1.100	1.200	120.00	792,420
2021-11-25	1.250	1.266	1.250	1.250	125.00	525,000
2021-11-24	1.150	1.250	1.150	1.250	125.00	750,808
2021-11-23	1.050	1.200	1.000	1.150	115.00	338,825
2021-11-22	1.150	1.150	1.000	1.050	105.00	1,173,619
2021-11-19	1.225	1.250	1.110	1.150	115.00	601,105
2021-11-18	1.250	1.300	1.171	1.225	122.50	274,938
2021-11-17	1.275	1.300	1.200	1.250	125.00	23,657
2021-11-16	1.150	1.275	1.100	1.275	127.50	1,344,432
2021-11-15	1.125	1.155	1.100	1.150	115.00	962,729
2021-11-12	1.125	1.125	1.060	1.125	112.50	34,260
2021-11-11	1.125	1.125	1.053	1.125	112.50	47,460
2021-11-10	1.125	1.125	1.053	1.125	112.50	33,551
2021-11-09	1.125	1.125	1.053	1.125	112.50	44,759
2021-11-08	1.125	1.125	1.050	1.125	112.50	281,756
2021-11-05	1.125	1.150	1.100	1.150	115.00	1,242,760
2021-11-04	1.125	1.145	1.100	1.125	112.50	408,031
2021-11-03	1.100	1.200	1.050	1.070	107.00	634,018
2021-11-02	1.100	1.100	1.100	1.100	110.00	10,950
2021-11-01	1.100	1.100	1.000	1.100	110.00	547,224
2021-10-29	1.150	1.174	1.000	1.100	110.00	1,721,955
2021-10-28	1.138	1.200	1.138	1.150	115.00	300,833
2021-10-27	1.125	1.200	1.100	1.125	112.50	855,239

← NewerPage 21 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.