Tialis Essential IT PLC (AIM:TIA)
London · Delayed Price · Currency is GBP · Price in GBX 62.50
-2.25 (-3.60%)
Aug 21, 2025, 4:35 PM GMT+1
Tialis Essential IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 60.25 | 62.50 | 60.25 | 62.50 | 62.50 | - | 39 |
| Aug 20, 2025 | 60.25 | 62.50 | 60.25 | 62.50 | 62.50 | - | 44,168 |
| Aug 19, 2025 | 60.00 | 65.00 | 60.00 | 62.50 | 62.50 | - | 381 |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 15, 2025 | 60.25 | 62.50 | 59.00 | 62.50 | 62.50 | - | 665 |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 11, 2025 | 58.50 | 62.50 | 58.50 | 62.50 | 62.50 | -2.34% | 4,221 |
| Aug 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 4, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | 767 |
| Aug 1, 2025 | 61.60 | 64.00 | 61.00 | 64.00 | 64.00 | - | 7,358 |
| Jul 31, 2025 | 67.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 485 |
| Jul 30, 2025 | 67.00 | 67.00 | 61.60 | 64.00 | 64.00 | - | 34 |
| Jul 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 10,000 |
| Jul 24, 2025 | 64.60 | 64.60 | 60.00 | 64.00 | 64.00 | - | 10,090 |
| Jul 23, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | - |
| Jul 22, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | - | 1,434 |
| Jul 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 18, 2025 | 67.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 72 |
| Jul 17, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | 68 |
| Jul 16, 2025 | 61.30 | 64.00 | 61.30 | 64.00 | 64.00 | - | 300 |
| Jul 15, 2025 | 61.30 | 64.00 | 61.30 | 64.00 | 64.00 | - | 200 |
| Jul 14, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | 23 |
| Jul 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 10, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 9, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 8, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | - | 136 |
| Jul 7, 2025 | 61.30 | 64.00 | 61.30 | 64.00 | 64.00 | - | 616 |
| Jul 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 2, 2025 | 61.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 13 |
| Jul 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 30, 2025 | 61.30 | 64.00 | 61.30 | 64.00 | 64.00 | - | 52 |
| Jun 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 26, 2025 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | -11.72% | 20,750 |
| Jun 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 24, 2025 | 75.00 | 75.00 | 70.25 | 72.50 | 72.50 | - | 8 |
| Jun 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 17, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 16, 2025 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | -3.33% | 4,481 |
| Jun 13, 2025 | 80.00 | 80.00 | 70.25 | 75.00 | 75.00 | - | 266 |