Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.500 | 5.500 | 4.950 | 4.950 | 4.950 | 330,015 |
| 2024-06-11 | 5.750 | 5.750 | 5.535 | 5.750 | 5.750 | 12,655 |
| 2024-06-10 | 5.750 | 5.845 | 5.750 | 5.750 | 5.750 | 1,396 |
| 2024-06-07 | 5.900 | 5.900 | 5.500 | 5.750 | 5.750 | 113,200 |
| 2024-06-06 | 5.105 | 6.000 | 5.105 | 6.000 | 6.000 | 148,418 |
| 2024-06-05 | 5.000 | 5.090 | 4.000 | 5.000 | 5.000 | 4,893 |
| 2024-06-04 | 5.000 | 5.800 | 5.000 | 5.000 | 5.000 | 6,604 |
| 2024-06-03 | 5.000 | 5.645 | 5.000 | 5.000 | 5.000 | 39,342 |
| 2024-05-31 | 5.250 | 5.450 | 5.250 | 5.250 | 5.250 | 65,198 |
| 2024-05-30 | 5.000 | 5.530 | 4.850 | 5.250 | 5.250 | 40,760 |
| 2024-05-29 | 5.000 | 5.000 | 4.820 | 5.000 | 5.000 | 70,000 |
| 2024-05-28 | 5.000 | 5.800 | 4.810 | 5.000 | 5.000 | 22,077 |
| 2024-05-24 | 5.000 | 5.445 | 4.785 | 5.000 | 5.000 | 99,311 |
| 2024-05-23 | 5.000 | 5.055 | 4.755 | 5.000 | 5.000 | 47,141 |
| 2024-05-22 | 5.500 | 5.880 | 5.000 | 5.000 | 5.000 | 32,183 |
| 2024-05-21 | 5.500 | 5.900 | 4.500 | 5.500 | 5.500 | 356,837 |
| 2024-05-20 | 5.005 | 6.000 | 5.005 | 5.500 | 5.500 | 234,859 |
| 2024-05-17 | 5.000 | 5.450 | 4.000 | 4.750 | 4.750 | 1,021,878 |
| 2024-05-16 | 4.250 | 6.000 | 3.755 | 5.000 | 5.000 | 968,878 |
| 2024-05-15 | 7.500 | 7.695 | 3.280 | 4.250 | 4.250 | 1,241,640 |
| 2024-05-14 | 7.500 | 7.740 | 7.020 | 7.500 | 7.500 | 28,729 |
| 2024-05-13 | 7.250 | 7.923 | 7.075 | 7.500 | 7.500 | 86,848 |
| 2024-05-10 | 6.750 | 7.500 | 6.600 | 7.250 | 7.250 | 133,097 |
| 2024-05-09 | 6.600 | 7.000 | 6.600 | 6.750 | 6.750 | 301,258 |
| 2024-05-08 | 6.500 | 6.640 | 6.000 | 6.500 | 6.500 | 10,247 |
| 2024-05-07 | 6.500 | 6.640 | 6.100 | 6.500 | 6.500 | 77,941 |
| 2024-05-03 | 6.500 | 7.000 | 6.125 | 6.500 | 6.500 | 55,387 |
| 2024-05-02 | 6.500 | 6.500 | 6.255 | 6.500 | 6.500 | 8,459 |
| 2024-05-01 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 112,320 |
| 2024-04-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-29 | 6.500 | 6.824 | 6.235 | 6.500 | 6.500 | 11,323 |
| 2024-04-26 | 6.500 | 6.825 | 6.222 | 6.500 | 6.500 | 17,732 |
| 2024-04-25 | 6.500 | 6.840 | 6.222 | 6.500 | 6.500 | 26,168 |
| 2024-04-24 | 6.500 | 6.840 | 6.255 | 6.500 | 6.500 | 107,600 |
| 2024-04-23 | 6.255 | 7.000 | 6.255 | 6.500 | 6.500 | 696,011 |
| 2024-04-22 | 6.250 | 6.340 | 6.000 | 6.250 | 6.250 | 180,663 |
| 2024-04-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-17 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 11,366 |
| 2024-04-16 | 6.250 | 6.294 | 6.000 | 6.250 | 6.250 | 157,319 |
| 2024-04-15 | 6.350 | 6.440 | 6.060 | 6.250 | 6.250 | 40,628 |
| 2024-04-12 | 6.350 | 6.355 | 6.200 | 6.350 | 6.350 | 38,629 |
| 2024-04-11 | 6.600 | 6.840 | 6.350 | 6.350 | 6.350 | 44,964 |
| 2024-04-10 | 6.600 | 6.900 | 6.200 | 6.600 | 6.600 | 48,602 |
| 2024-04-09 | 6.600 | 6.900 | 6.600 | 6.600 | 6.600 | 8,000 |
| 2024-04-08 | 6.600 | 6.945 | 6.330 | 6.600 | 6.600 | 41,974 |
| 2024-04-05 | 6.600 | 6.845 | 6.200 | 6.600 | 6.600 | 15,783 |
| 2024-04-04 | 6.940 | 6.940 | 6.300 | 6.600 | 6.600 | 77,450 |
| 2024-04-03 | 7.000 | 7.000 | 6.550 | 7.000 | 7.000 | 46,207 |
| 2024-04-02 | 6.600 | 7.000 | 6.320 | 7.000 | 7.000 | 101,289 |
| 2024-03-28 | 7.000 | 7.322 | 6.350 | 6.350 | 6.350 | 354,663 |
| 2024-03-27 | 7.259 | 7.259 | 6.675 | 7.000 | 7.000 | 49,270 |
| 2024-03-26 | 7.350 | 7.350 | 7.000 | 7.350 | 7.350 | 47,034 |
| 2024-03-25 | 7.350 | 7.394 | 7.000 | 7.350 | 7.350 | 79,424 |
| 2024-03-22 | 7.350 | 7.350 | 7.000 | 7.350 | 7.350 | 5,386 |
| 2024-03-21 | 7.350 | 7.350 | 7.080 | 7.350 | 7.350 | 11,900 |
| 2024-03-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-03-19 | 7.350 | 7.350 | 7.080 | 7.350 | 7.350 | 36,141 |
| 2024-03-18 | 7.350 | 7.350 | 7.080 | 7.350 | 7.350 | 215 |
| 2024-03-15 | 7.350 | 7.350 | 7.100 | 7.350 | 7.350 | 49,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-10 | 0.4275 GBP |
| 2019-09-19 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.