LSE - Delayed Quote GBp

Time Finance plc (TIME.L)

40.75 0.00 (0.00%)
At close: April 26 at 3:28 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 40.75 41.22 40.25 40.75 40.75 57,499
Apr 25, 2024 41.00 42.00 40.40 40.75 40.75 117,450
Apr 24, 2024 41.00 41.75 40.81 41.00 41.00 16,675
Apr 23, 2024 41.00 41.77 40.80 41.00 41.00 30,215
Apr 22, 2024 41.00 41.90 40.65 41.00 41.00 72,741
Apr 19, 2024 40.50 41.00 39.83 41.00 41.00 472,885
Apr 18, 2024 40.25 41.00 39.50 40.50 40.50 138,889
Apr 17, 2024 39.50 40.90 38.00 40.25 40.25 196,511
Apr 16, 2024 40.00 40.13 39.00 39.50 39.50 557,145
Apr 15, 2024 41.75 42.30 39.33 40.00 40.00 449,894
Apr 12, 2024 41.75 42.47 39.00 41.75 41.75 364,543
Apr 11, 2024 41.75 42.50 41.22 41.75 41.75 96,911
Apr 10, 2024 40.25 42.50 40.25 41.75 41.75 214,474
Apr 9, 2024 40.00 41.00 39.33 40.25 40.25 90,521
Apr 8, 2024 39.25 40.75 39.00 40.00 40.00 235,275
Apr 5, 2024 39.25 39.50 39.00 39.25 39.25 169,146
Apr 4, 2024 39.50 39.40 39.00 39.25 39.25 137,463
Apr 3, 2024 39.50 39.90 39.00 39.50 39.50 213,202
Apr 2, 2024 39.50 39.89 38.40 38.70 38.70 382,916
Mar 28, 2024 38.70 39.89 38.45 39.50 39.50 311,618
Mar 27, 2024 38.70 39.00 38.68 38.70 38.70 134,024
Mar 26, 2024 40.00 41.00 38.32 38.70 38.70 292,065
Mar 25, 2024 39.50 40.60 39.18 39.30 39.30 143,495
Mar 22, 2024 39.30 40.00 39.01 39.50 39.50 103,739
Mar 21, 2024 39.30 39.54 39.00 39.30 39.30 1,428,672
Mar 20, 2024 38.20 39.54 38.00 39.30 39.30 546,448
Mar 19, 2024 37.20 38.33 37.02 38.20 38.20 273,201
Mar 18, 2024 37.20 37.40 37.00 37.20 37.20 40,430
Mar 15, 2024 37.40 37.76 37.03 37.20 37.20 212,718
Mar 14, 2024 37.30 37.80 37.35 37.60 37.60 47,747
Mar 13, 2024 38.30 38.00 37.00 37.60 37.60 550,699
Mar 12, 2024 38.50 38.80 38.00 38.20 38.20 385,858
Mar 11, 2024 38.70 38.95 38.00 38.50 38.50 197,521
Mar 8, 2024 39.00 39.30 38.66 38.70 38.70 159,245
Mar 7, 2024 40.00 40.42 38.41 39.00 39.00 280,027
Mar 6, 2024 39.80 40.43 39.05 39.80 39.80 149,482
Mar 5, 2024 39.50 41.00 39.22 39.80 39.80 309,629
Mar 4, 2024 37.00 38.70 36.80 38.20 38.20 118,996
Mar 1, 2024 36.50 37.00 36.00 37.00 37.00 89,003
Feb 29, 2024 37.50 37.49 36.00 36.50 36.50 128,459
Feb 28, 2024 38.50 39.76 37.00 37.50 37.50 377,605
Feb 27, 2024 40.00 39.60 37.60 38.50 38.50 770,819
Feb 26, 2024 42.00 42.00 39.13 40.00 40.00 306,994
Feb 23, 2024 42.70 43.00 41.10 42.00 42.00 375,008
Feb 22, 2024 41.70 44.00 41.62 42.70 42.70 631,154
Feb 21, 2024 38.50 42.00 38.60 41.70 41.70 385,086
Feb 20, 2024 37.50 38.97 37.32 38.50 38.50 332,474
Feb 19, 2024 37.50 38.00 37.05 37.50 37.50 39,377
Feb 16, 2024 38.00 38.25 37.11 37.50 37.50 320,991
Feb 15, 2024 37.50 38.75 37.00 38.00 38.00 188,022
Feb 14, 2024 37.50 37.97 37.31 37.50 37.50 154,299
Feb 13, 2024 37.70 38.00 37.47 37.50 37.50 78,973
Feb 12, 2024 37.70 38.00 37.46 37.70 37.70 81,364
Feb 9, 2024 37.70 38.00 37.58 37.70 37.70 46,825
Feb 8, 2024 37.80 38.35 37.55 37.70 37.70 92,168
Feb 7, 2024 38.10 38.38 37.00 37.00 37.00 102,192
Feb 6, 2024 38.10 38.58 37.74 38.10 38.10 98,314
Feb 5, 2024 37.80 38.50 37.00 38.10 38.10 386,855
Feb 2, 2024 37.80 38.58 37.55 37.80 37.80 70,206
Feb 1, 2024 38.50 38.30 37.25 37.80 37.80 31,341
Jan 31, 2024 38.50 38.30 38.00 38.50 38.50 6,451
Jan 30, 2024 38.50 38.45 38.00 38.50 38.50 90,787
Jan 29, 2024 39.70 41.00 37.50 38.50 38.50 928,449
Jan 26, 2024 37.50 39.85 38.00 39.70 39.70 783,713
Jan 25, 2024 37.00 38.19 36.05 37.00 37.00 921,421
Jan 24, 2024 36.30 36.55 35.02 36.10 36.10 58,294
Jan 23, 2024 34.50 36.75 34.80 36.30 36.30 498,398
Jan 22, 2024 33.20 35.00 32.55 35.00 35.00 278,906
Jan 19, 2024 33.20 33.60 32.56 33.20 33.20 135,046
Jan 18, 2024 33.20 33.28 32.43 33.20 33.20 75,785
Jan 17, 2024 33.20 33.99 32.40 33.20 33.20 137,789
Jan 16, 2024 33.50 33.40 32.00 33.20 33.20 147,141
Jan 15, 2024 33.00 33.90 33.00 33.50 33.50 2,137,394
Jan 12, 2024 35.00 34.63 33.00 33.50 33.50 180,447
Jan 11, 2024 35.50 35.46 34.50 35.00 35.00 132,486
Jan 10, 2024 35.50 35.95 35.11 35.50 35.50 38,396
Jan 9, 2024 35.50 35.50 35.13 35.50 35.50 26,827
Jan 8, 2024 35.50 35.80 35.13 35.50 35.50 79,016
Jan 5, 2024 35.40 35.80 35.27 35.40 35.40 77,038
Jan 4, 2024 35.40 35.80 35.01 35.40 35.40 129,758
Jan 3, 2024 36.50 36.50 35.00 35.40 35.40 233,593
Jan 2, 2024 36.50 36.55 36.00 36.50 36.50 80,160
Dec 29, 2023 36.50 36.60 36.00 36.50 36.50 23,576
Dec 28, 2023 34.50 36.70 33.95 36.50 36.50 286,042
Dec 27, 2023 33.50 35.00 33.95 34.50 34.50 209,967
Dec 22, 2023 32.20 33.99 32.14 33.50 33.50 218,153
Dec 21, 2023 32.30 32.60 31.00 32.20 32.20 555,699
Dec 20, 2023 34.50 34.99 31.00 32.30 32.30 733,713
Dec 19, 2023 36.50 37.53 34.00 34.50 34.50 755,475
Dec 18, 2023 36.50 36.90 36.00 36.50 36.50 355,734
Dec 15, 2023 36.50 36.75 36.00 36.50 36.50 305,027
Dec 14, 2023 36.50 36.80 36.00 36.50 36.50 172,010
Dec 13, 2023 37.50 37.65 36.00 36.50 36.50 80,306
Dec 12, 2023 38.50 39.00 37.01 37.50 37.50 321,843
Dec 11, 2023 38.50 39.80 38.00 38.50 38.50 245,069
Dec 8, 2023 37.90 39.00 37.86 38.50 38.50 240,106
Dec 7, 2023 36.80 38.80 36.40 37.90 37.90 522,489
Dec 6, 2023 36.50 37.80 35.78 36.80 36.80 529,569
Dec 5, 2023 36.00 36.70 35.72 36.50 36.50 246,619
Dec 4, 2023 36.00 36.70 35.69 36.00 36.00 158,375
Dec 1, 2023 36.00 36.80 35.60 36.00 36.00 221,104
Nov 30, 2023 36.00 37.00 35.50 36.00 36.00 81,846
Nov 29, 2023 35.70 36.40 35.40 36.00 36.00 57,177
Nov 28, 2023 33.30 36.80 33.59 35.70 35.70 759,438
Nov 27, 2023 33.30 33.47 33.05 33.30 33.30 46,280
Nov 24, 2023 34.10 34.00 33.20 33.30 33.30 38,046
Nov 23, 2023 36.00 36.30 33.60 34.10 34.10 189,466
Nov 22, 2023 36.20 37.00 35.25 36.00 36.00 249,059
Nov 21, 2023 34.50 37.00 34.50 36.20 36.20 720,491
Nov 20, 2023 32.50 35.75 32.00 34.50 34.50 382,865
Nov 17, 2023 32.50 33.00 32.00 32.50 32.50 221,039
Nov 16, 2023 32.50 32.74 32.00 32.50 32.50 201,069
Nov 15, 2023 32.00 32.70 31.76 32.50 32.50 78,503
Nov 14, 2023 31.50 32.75 31.00 32.00 32.00 293,356
Nov 13, 2023 32.50 32.60 31.25 31.50 31.50 212,882
Nov 10, 2023 32.00 33.90 32.00 32.50 32.50 511,480
Nov 9, 2023 30.00 32.00 28.72 31.50 31.50 544,266
Nov 8, 2023 29.00 28.72 28.72 29.00 29.00 7,317
Nov 7, 2023 29.00 29.85 29.00 29.00 29.00 147,749
Nov 6, 2023 29.00 30.00 28.62 29.00 29.00 327,530
Nov 3, 2023 29.00 29.88 29.00 29.00 29.00 191,283
Nov 2, 2023 28.50 29.40 28.35 29.00 29.00 192,689
Nov 1, 2023 28.00 29.00 28.00 28.50 28.50 147,499
Oct 31, 2023 28.00 28.48 27.04 28.00 28.00 163,410
Oct 30, 2023 28.50 28.70 27.00 28.00 28.00 205,414
Oct 27, 2023 29.00 28.90 28.00 28.50 28.50 54,238
Oct 26, 2023 29.50 29.58 28.63 29.00 29.00 77,340
Oct 25, 2023 29.50 29.73 29.00 29.50 29.50 334,199
Oct 24, 2023 29.30 29.88 29.00 29.50 29.50 82,804
Oct 23, 2023 29.30 29.56 29.00 29.30 29.30 149,564
Oct 20, 2023 29.30 29.79 28.74 29.30 29.30 416,246
Oct 19, 2023 28.60 29.50 28.80 28.50 28.50 93,061
Oct 18, 2023 29.20 28.96 28.00 28.50 28.50 308,406
Oct 17, 2023 29.50 29.70 28.46 29.20 29.20 195,478
Oct 16, 2023 29.60 32.00 29.15 29.50 29.50 1,205,263
Oct 13, 2023 28.50 31.00 28.65 29.60 29.60 496,494
Oct 12, 2023 28.50 29.00 28.30 28.50 28.50 90,931
Oct 11, 2023 28.20 29.00 28.25 28.50 28.50 103,311
Oct 10, 2023 27.00 28.00 26.72 28.00 28.00 71,546
Oct 9, 2023 27.80 28.00 26.60 27.00 27.00 186,111
Oct 6, 2023 28.00 27.88 27.24 27.80 27.80 22,709
Oct 5, 2023 28.00 27.88 27.88 28.00 28.00 48,641
Oct 4, 2023 28.50 28.45 27.00 28.00 28.00 50,522
Oct 3, 2023 28.50 28.84 28.15 28.50 28.50 147,913
Oct 2, 2023 28.50 29.00 28.00 28.50 28.50 280,097
Sep 29, 2023 28.00 28.98 27.65 28.50 28.50 350,480
Sep 28, 2023 27.90 28.20 27.36 28.00 28.00 92,925
Sep 27, 2023 28.30 29.36 27.26 27.90 27.90 379,859
Sep 26, 2023 28.50 30.00 28.00 28.30 28.30 594,067
Sep 25, 2023 28.40 28.78 28.00 28.40 28.40 119,161
Sep 22, 2023 28.40 28.70 28.12 28.40 28.40 118,642
Sep 21, 2023 28.40 28.60 28.00 28.40 28.40 15,010
Sep 20, 2023 28.50 28.26 28.00 28.40 28.40 53,768
Sep 19, 2023 27.50 28.84 27.40 28.50 28.50 114,206
Sep 18, 2023 27.50 27.97 27.30 27.50 27.50 46,851
Sep 15, 2023 27.50 27.80 27.23 27.50 27.50 44,554
Sep 14, 2023 27.50 27.75 27.10 27.50 27.50 44,061
Sep 13, 2023 28.00 28.00 27.20 27.50 27.50 93,730
Sep 12, 2023 26.50 28.28 27.00 28.00 28.00 340,718
Sep 11, 2023 25.50 27.00 25.11 26.00 26.00 58,388
Sep 8, 2023 26.30 26.40 25.00 25.50 25.50 133,386
Sep 7, 2023 26.30 26.09 26.00 26.30 26.30 35,326
Sep 6, 2023 26.30 26.09 26.09 26.30 26.30 10,000
Sep 5, 2023 26.30 26.30 25.00 26.30 26.30 42,173
Sep 4, 2023 26.30 26.39 26.00 26.30 26.30 112,602
Sep 1, 2023 26.30 26.01 26.01 26.30 26.30 5,625
Aug 31, 2023 27.00 26.59 26.00 26.30 26.30 114,877
Aug 30, 2023 27.50 27.46 26.99 27.00 27.00 272,039
Aug 29, 2023 27.50 27.50 27.00 27.50 27.50 41,219
Aug 25, 2023 27.50 27.65 27.00 27.50 27.50 65,879
Aug 24, 2023 27.50 27.65 27.15 27.50 27.50 17,851
Aug 23, 2023 26.70 27.40 27.00 27.50 27.50 46,954
Aug 22, 2023 27.50 27.33 27.00 26.70 26.70 115,607
Aug 21, 2023 27.50 27.80 27.00 27.50 27.50 87,101
Aug 18, 2023 26.50 29.60 26.00 27.50 27.50 1,367,816
Aug 17, 2023 26.50 26.50 26.50 26.50 26.50 -
Aug 16, 2023 26.50 26.06 26.06 26.50 26.50 10,000
Aug 15, 2023 26.00 26.40 25.20 26.50 26.50 45,081
Aug 14, 2023 26.50 26.50 25.00 26.00 26.00 95,687
Aug 11, 2023 26.50 26.01 26.00 26.50 26.50 14,286
Aug 10, 2023 25.50 26.88 25.95 26.50 26.50 151,250
Aug 9, 2023 24.50 25.95 24.80 25.50 25.50 249,674
Aug 8, 2023 25.20 25.00 23.00 24.50 24.50 352,948
Aug 7, 2023 25.20 25.00 25.00 25.20 25.20 18,473
Aug 4, 2023 25.20 25.14 25.00 25.20 25.20 33,901
Aug 3, 2023 25.30 25.30 25.01 25.20 25.20 29,822
Aug 2, 2023 25.30 25.01 25.00 25.30 25.30 144
Aug 1, 2023 25.30 25.38 25.00 25.30 25.30 31,500
Jul 31, 2023 25.30 25.40 25.00 25.30 25.30 77,202
Jul 28, 2023 25.50 25.01 24.50 25.30 25.30 100,492
Jul 27, 2023 25.50 25.60 25.40 25.50 25.50 42,000
Jul 26, 2023 25.50 25.50 25.00 25.50 25.50 43,931
Jul 25, 2023 25.50 25.55 25.40 25.50 25.50 87,874
Jul 24, 2023 25.50 25.80 25.00 25.50 25.50 146,313
Jul 21, 2023 24.50 25.48 24.80 25.50 25.50 58,500
Jul 20, 2023 25.10 25.32 24.05 24.50 24.50 48,603
Jul 19, 2023 25.10 25.10 25.00 25.10 25.10 23,689
Jul 18, 2023 25.10 25.04 25.00 25.10 25.10 13,915
Jul 17, 2023 25.50 25.34 24.80 25.10 25.10 58,945
Jul 14, 2023 25.50 25.85 25.00 25.50 25.50 26,200
Jul 13, 2023 25.50 25.50 25.50 25.50 25.50 -
Jul 12, 2023 25.50 25.99 25.30 25.50 25.50 62,754
Jul 11, 2023 26.20 26.35 25.25 25.50 25.50 88,104
Jul 10, 2023 26.50 26.10 25.66 26.20 26.20 117,662
Jul 7, 2023 27.00 26.00 26.00 26.50 26.50 34,869
Jul 6, 2023 27.50 27.00 26.00 27.00 27.00 150,108
Jul 5, 2023 27.50 27.40 27.35 27.50 27.50 64,399
Jul 4, 2023 27.50 27.50 27.00 27.50 27.50 25,028
Jul 3, 2023 27.50 27.93 27.00 27.50 27.50 19,571
Jun 30, 2023 27.50 27.95 27.00 27.50 27.50 93,959
Jun 29, 2023 29.00 29.96 27.50 27.50 27.50 865,958
Jun 28, 2023 27.00 27.00 27.00 27.00 27.00 -
Jun 27, 2023 25.50 26.90 25.58 27.00 27.00 281,505
Jun 26, 2023 26.50 26.70 25.00 25.50 25.50 407,716
Jun 23, 2023 26.50 26.80 26.80 26.50 26.50 1,800
Jun 22, 2023 27.00 26.00 26.00 26.50 26.50 4,900
Jun 21, 2023 27.00 26.80 26.80 27.00 27.00 3,726
Jun 20, 2023 27.00 26.90 26.00 27.00 27.00 49,544
Jun 19, 2023 27.50 27.49 27.00 27.50 27.50 82,200
Jun 16, 2023 27.50 27.50 27.50 27.50 27.50 10,000
Jun 15, 2023 27.50 27.53 27.00 27.50 27.50 273,004
Jun 14, 2023 27.50 27.65 27.00 27.50 27.50 66,837
Jun 13, 2023 27.50 27.70 27.10 27.50 27.50 53,508
Jun 12, 2023 27.50 27.75 27.25 27.50 27.50 61,180
Jun 9, 2023 27.50 27.80 27.42 27.50 27.50 24,334
Jun 8, 2023 27.50 27.82 27.21 27.50 27.50 562,963
Jun 7, 2023 27.30 27.80 27.00 27.50 27.50 76,602
Jun 6, 2023 27.30 27.44 27.01 27.30 27.30 15,000
Jun 5, 2023 27.50 27.90 27.02 27.30 27.30 114,417
Jun 2, 2023 26.80 28.00 27.40 27.50 27.50 69,796
Jun 1, 2023 28.50 28.00 26.00 26.80 26.80 67,598
May 31, 2023 28.50 28.30 28.00 28.50 28.50 60,823
May 30, 2023 29.20 28.65 27.50 28.50 28.50 61,750
May 26, 2023 29.30 29.30 28.52 29.20 29.20 44,916
May 25, 2023 29.30 29.60 28.80 29.30 29.30 27,533
May 24, 2023 29.30 29.00 29.00 29.30 29.30 6,416
May 23, 2023 29.30 29.40 29.00 29.00 29.00 56,500
May 22, 2023 29.30 29.12 29.00 29.30 29.30 30,000
May 19, 2023 29.30 29.51 29.00 29.30 29.30 34,755
May 18, 2023 29.30 29.36 29.36 29.30 29.30 17,029
May 17, 2023 29.00 29.48 28.00 29.30 29.30 418,019
May 16, 2023 28.50 29.90 28.40 29.00 29.00 100,898
May 15, 2023 28.70 29.23 28.00 28.50 28.50 356,831
May 12, 2023 28.70 29.18 28.28 28.70 28.70 191,767
May 11, 2023 27.50 31.00 27.50 28.70 28.70 1,177,039
May 10, 2023 26.20 27.95 26.00 27.50 27.50 320,025
May 9, 2023 26.20 26.30 26.01 26.20 26.20 55,279
May 5, 2023 26.20 26.25 26.01 26.20 26.20 41,151
May 4, 2023 26.30 26.60 26.00 26.20 26.20 208,661
May 3, 2023 26.50 27.80 25.50 26.30 26.30 867,314
May 2, 2023 25.50 25.90 25.00 25.50 25.50 240,226
Apr 28, 2023 25.30 25.50 24.00 25.50 25.50 213,277
Apr 27, 2023 25.50 25.90 24.50 25.30 25.30 159,129
Apr 26, 2023 25.50 25.90 25.37 25.50 25.50 35,765