1. Share Prices

  2. Tinybuild Inc. (TBLD)

5.15p+0.00 (+0.00%)10 May 2024, 13:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tinybuild Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20245.15p5.25p4.91p5.15p28,971
May 9, 20245.15p4.91p4.91p5.15p4,727
May 8, 20245.15p5.35p4.80p5.15p18,887
May 7, 20245.15p5.35p4.80p5.15p4,099
May 3, 20245.40p4.80p4.80p5.15p9,432
May 2, 20245.15p5.35p4.80p5.15p94,455
May 1, 20245.15p5.43p4.85p5.15p556,634
Apr 30, 20245.15p5.43p4.80p5.15p27,198
Apr 29, 20244.90p5.39p4.86p5.15p427,523
Apr 26, 20244.90p4.98p4.86p4.90p2,581
Apr 25, 20244.75p4.98p4.74p4.90p342,085
Apr 24, 20244.75p4.95p4.60p4.75p30,767
Apr 23, 20244.75p5.50p4.20p4.75p1,459,556
Apr 22, 20246.00p6.36p5.71p6.00p201,586
Apr 19, 20246.00p6.36p6.00p6.00p626
Apr 18, 20246.00p5.66p5.66p6.00p25,000
Apr 17, 20246.00p6.10p5.66p6.00p178,009
Apr 16, 20246.00p6.40p5.66p6.00p25,144
Apr 15, 20246.15p6.43p5.80p6.15p50,379
Apr 12, 20246.15p6.43p5.82p6.02p1,185,184
Apr 11, 20246.15p6.43p5.88p6.15p107,232
Apr 10, 20246.15p6.45p5.85p6.15p349,881
Apr 9, 20246.15p6.50p5.80p6.15p31,361
Apr 8, 20246.15p6.35p5.80p6.15p303,693
Apr 5, 20246.15p5.80p5.80p6.15p2,000
Apr 4, 20246.15p6.25p5.80p6.15p360,140
Apr 3, 20246.00p6.50p5.50p6.15p526,574
Apr 2, 20246.00p6.30p5.51p6.00p140,430
Mar 28, 20245.88p6.25p5.58p5.88p22,684
Mar 27, 20245.75p6.06p5.50p5.88p339,361
Mar 26, 20245.75p5.95p5.55p5.75p98,697
Mar 25, 20245.88p6.25p5.50p5.75p164,059
Mar 22, 20245.88p6.17p5.92p5.88p20,066
Mar 21, 20246.13p6.20p5.66p5.88p132,069
Mar 20, 20246.00p6.20p5.75p6.00p6,512
Mar 19, 20245.75p6.50p5.50p6.00p216,193
Mar 18, 20245.75p5.95p5.50p5.75p64,934
Mar 15, 20245.63p5.95p5.50p5.75p54,298
Mar 14, 20245.63p5.90p5.25p5.63p140,533
Mar 13, 20245.63p5.80p5.25p5.63p356,950
Mar 12, 20245.75p6.00p5.38p5.60p545,598
Mar 11, 20245.75p5.75p5.50p5.75p323,021
Mar 8, 20245.75p6.00p5.40p5.75p314,896
Mar 7, 20245.75p6.00p5.50p5.75p257,707
Mar 6, 20245.75p5.68p5.50p5.75p27,256
Mar 5, 20245.75p5.80p5.50p5.75p58,606
Mar 4, 20245.63p5.92p5.25p5.75p190,438
Mar 1, 20245.63p6.03p5.29p5.63p360,109
Feb 29, 20245.63p5.30p5.29p5.63p13,771
Feb 28, 20245.63p5.40p5.25p5.63p249,390
123456
Showing 1 to 50 of 252

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.