Time Finance plc (AIM:TIME)
London · Delayed Price · Currency is GBP · Price in GBX 53.90
-1.10 (-2.00%)
Aug 13, 2025, 1:33 PM GMT+1
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 54.63 | 54.63 | 53.75 | 53.75 | 53.75 | -2.27% | 39,124 |
| Aug 12, 2025 | 54.00 | 55.15 | 53.00 | 55.00 | 55.00 | 1.85% | 380,446 |
| Aug 11, 2025 | 55.15 | 55.25 | 53.00 | 54.00 | 54.00 | -1.82% | 505,191 |
| Aug 8, 2025 | 55.92 | 56.96 | 54.10 | 55.00 | 55.00 | -1.79% | 194,327 |
| Aug 7, 2025 | 55.88 | 56.90 | 55.70 | 56.00 | 56.00 | - | 212,003 |
| Aug 6, 2025 | 55.73 | 56.94 | 55.60 | 56.00 | 56.00 | - | 412,531 |
| Aug 5, 2025 | 55.04 | 56.50 | 54.50 | 56.00 | 56.00 | - | 371,678 |
| Aug 4, 2025 | 55.35 | 56.80 | 54.70 | 56.00 | 56.00 | 1.82% | 689,700 |
| Aug 1, 2025 | 55.30 | 57.12 | 54.25 | 55.00 | 55.00 | - | 381,523 |
| Jul 31, 2025 | 55.25 | 55.49 | 54.26 | 55.00 | 55.00 | - | 239,606 |
| Jul 30, 2025 | 55.80 | 55.80 | 53.20 | 55.00 | 55.00 | -1.79% | 344,911 |
| Jul 29, 2025 | 55.75 | 56.40 | 55.00 | 56.00 | 56.00 | -1.75% | 269,820 |
| Jul 28, 2025 | 56.50 | 57.88 | 55.50 | 57.00 | 57.00 | - | 170,443 |
| Jul 25, 2025 | 57.00 | 57.90 | 55.00 | 57.00 | 57.00 | -1.72% | 432,856 |
| Jul 24, 2025 | 58.64 | 58.64 | 57.00 | 58.00 | 58.00 | -1.69% | 98,280 |
| Jul 23, 2025 | 58.10 | 59.28 | 58.02 | 59.00 | 59.00 | - | 50,099 |
| Jul 22, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -0.84% | 279,261 |
| Jul 21, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | - | 96,622 |
| Jul 18, 2025 | 60.00 | 60.93 | 59.00 | 59.50 | 59.50 | -2.46% | 128,112 |
| Jul 17, 2025 | 58.44 | 61.98 | 58.44 | 61.00 | 61.00 | 4.27% | 210,995 |
| Jul 16, 2025 | 58.10 | 58.95 | 58.10 | 58.50 | 58.50 | -0.85% | 50,892 |
| Jul 15, 2025 | 61.80 | 62.95 | 58.00 | 59.00 | 59.00 | -4.84% | 453,254 |
| Jul 14, 2025 | 62.80 | 63.00 | 61.75 | 62.00 | 62.00 | - | 75,754 |
| Jul 11, 2025 | 60.44 | 62.00 | 60.05 | 62.00 | 62.00 | 2.48% | 246,936 |
| Jul 10, 2025 | 62.00 | 62.70 | 59.13 | 60.50 | 60.50 | -3.97% | 326,858 |
| Jul 9, 2025 | 62.08 | 63.18 | 62.00 | 63.00 | 63.00 | -1.56% | 76,201 |
| Jul 8, 2025 | 63.98 | 64.40 | 62.00 | 64.00 | 64.00 | - | 85,396 |
| Jul 7, 2025 | 64.39 | 65.00 | 63.00 | 64.00 | 64.00 | - | 135,889 |
| Jul 4, 2025 | 64.47 | 64.90 | 63.17 | 64.00 | 64.00 | - | 126,342 |
| Jul 3, 2025 | 63.96 | 64.92 | 63.15 | 64.00 | 64.00 | - | 181,182 |
| Jul 2, 2025 | 63.75 | 64.88 | 63.20 | 64.00 | 64.00 | - | 251,868 |
| Jul 1, 2025 | 64.50 | 65.96 | 63.00 | 64.00 | 64.00 | -1.54% | 357,890 |
| Jun 30, 2025 | 63.18 | 66.00 | 61.55 | 65.00 | 65.00 | 4.00% | 698,146 |
| Jun 27, 2025 | 61.10 | 63.50 | 61.10 | 62.50 | 62.50 | 2.46% | 287,363 |
| Jun 26, 2025 | 62.50 | 64.40 | 60.00 | 61.00 | 61.00 | 0.99% | 1,566,201 |
| Jun 25, 2025 | 62.00 | 62.90 | 60.00 | 60.40 | 60.40 | -0.98% | 492,945 |
| Jun 24, 2025 | 58.65 | 61.70 | 57.35 | 61.00 | 61.00 | 5.17% | 176,757 |
| Jun 23, 2025 | 57.28 | 58.90 | 57.28 | 58.00 | 58.00 | - | 68,239 |
| Jun 20, 2025 | 57.22 | 58.90 | 57.22 | 58.00 | 58.00 | 0.87% | 82,608 |
| Jun 19, 2025 | 59.29 | 60.00 | 57.05 | 57.50 | 57.50 | -2.21% | 287,317 |
| Jun 18, 2025 | 58.17 | 59.59 | 58.17 | 58.80 | 58.80 | - | 25,826 |
| Jun 17, 2025 | 56.31 | 60.00 | 56.02 | 58.80 | 58.80 | 3.16% | 200,774 |
| Jun 16, 2025 | 57.00 | 57.86 | 56.00 | 57.00 | 57.00 | - | 73,887 |
| Jun 13, 2025 | 57.36 | 57.93 | 56.20 | 57.00 | 57.00 | -0.87% | 189,583 |
| Jun 12, 2025 | 57.74 | 58.00 | 56.50 | 57.50 | 57.50 | - | 124,802 |
| Jun 11, 2025 | 58.40 | 58.40 | 57.15 | 57.50 | 57.50 | -0.86% | 35,732 |
| Jun 10, 2025 | 58.74 | 58.74 | 58.00 | 58.00 | 58.00 | -0.85% | 130,929 |
| Jun 9, 2025 | 59.70 | 59.74 | 58.00 | 58.50 | 58.50 | -1.68% | 134,160 |
| Jun 6, 2025 | 57.90 | 59.75 | 57.90 | 59.50 | 59.50 | 4.39% | 313,428 |
| Jun 5, 2025 | 56.70 | 57.98 | 55.40 | 57.00 | 57.00 | 1.79% | 220,245 |