1. Share Prices

  2. Tialis Essential It PLC (TIA)

64.00p+0.00 (+0.00%)04 Aug 2025, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tialis Essential It PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202564.00p61.00p61.00p64.00p742
Aug 1, 202564.00p61.60p61.00p64.00p7,358
Jul 31, 202565.50p67.00p61.00p64.00p249
Jul 30, 202564.00p67.00p61.60p64.00p33
Jul 25, 202564.00p64.00p64.00p64.00p10,000
Jul 24, 202564.00p64.60p60.00p64.00p10,060
Jul 23, 202564.00p61.00p61.00p64.00p0
Jul 22, 202564.00p61.00p60.00p64.00p956
Jul 18, 202564.00p67.00p61.00p64.00p47
Jul 17, 202564.00p61.00p61.00p64.00p68
Jul 16, 202564.00p61.30p61.30p64.00p150
Jul 15, 202564.00p61.30p61.30p64.00p200
Jul 14, 202564.00p61.00p61.00p64.00p22
Jul 8, 202564.00p67.00p67.00p64.00p68
Jul 7, 202564.00p61.30p61.30p64.00p308
Jul 2, 202564.00p67.00p61.00p64.00p13
Jun 30, 202564.00p61.30p61.30p64.00p52
Jun 26, 202572.50p70.00p64.00p64.00p20,750
Jun 24, 202572.50p75.00p70.25p72.50p8
Jun 16, 202575.00p70.00p70.00p72.50p4,481
Jun 13, 202575.00p80.00p70.25p75.00p266
Jun 12, 202575.00p80.00p70.25p75.00p51
Jun 10, 202575.00p70.00p70.00p75.00p927
Jun 6, 202576.00p72.00p70.00p75.00p4,235
Jun 4, 202576.00p75.00p72.00p76.00p1,594
Jun 3, 202576.00p72.20p72.00p76.00p1,319
Jun 2, 202576.00p77.40p72.04p76.00p35
May 30, 202576.00p80.00p77.40p76.00p412
May 28, 202577.50p75.00p72.00p76.00p1,000
May 27, 202580.50p83.00p74.50p77.50p18,820
May 23, 202580.50p80.00p80.00p80.50p10,000
May 22, 202580.50p78.25p78.00p80.50p2,550
May 21, 202581.00p78.00p78.00p80.50p40
May 20, 202581.00p84.00p78.00p81.00p39,618
May 19, 202581.00p81.00p78.30p81.00p13,073
May 16, 202581.00p81.00p81.00p81.00p11,000
May 15, 202581.50p84.00p84.00p81.00p119
May 14, 202577.50p84.00p75.00p81.50p19,274
May 13, 202577.50p80.00p80.00p77.50p15
May 12, 202580.00p83.00p75.00p77.50p40,367
May 8, 202579.00p82.60p77.00p79.00p1,030
May 7, 202579.00p79.00p75.00p79.00p27
May 6, 202579.00p82.40p82.25p79.00p538
May 2, 202579.00p80.67p80.67p79.00p7,500
May 1, 202579.00p79.00p75.00p79.00p1,696
Apr 30, 202579.00p83.00p82.50p79.00p741
Apr 29, 202581.00p85.00p75.00p79.00p1,280
Apr 28, 202576.00p84.50p75.50p75.50p18,129
Apr 25, 202576.00p78.00p74.50p76.00p7,114
Apr 24, 202576.00p76.90p75.00p76.00p1,001
1234
Showing 1 to 50 of 153

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.