1. Share Prices

  2. Tialis Essential It PLC (TIA)

65.00p+0.00 (+0.00%)04 Dec 2025, 08:32
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
Dec 4, 202565.00p66.50p65.00p65.00p1,000
Dec 3, 202565.00p65.00p60.00p65.00p768
Dec 2, 202565.00p65.00p60.00p65.00p252
Nov 28, 202565.00p60.00p60.00p65.00p130
Nov 27, 202567.50p65.00p60.00p65.00p10,752
Nov 26, 202567.50p65.00p65.00p67.50p2
Nov 24, 202570.00p63.00p63.00p67.50p2,553
Nov 21, 202570.00p65.00p65.00p70.00p705
Nov 18, 202575.00p66.00p65.00p70.00p2,880
Nov 14, 202575.00p77.00p70.00p75.00p1,421
Nov 13, 202575.00p76.00p76.00p75.00p9,772
Nov 11, 202575.00p80.00p73.50p75.00p3,241
Nov 10, 202575.00p76.00p76.00p75.00p105
Nov 7, 202575.00p80.00p80.00p75.00p2
Nov 6, 202575.00p70.20p70.20p75.00p100
Nov 5, 202575.00p70.00p70.00p75.00p700
Nov 4, 202575.00p77.00p70.00p75.00p1,520
Nov 3, 202577.50p75.00p70.20p75.00p2,553
Oct 31, 202577.50p78.00p78.00p77.50p1,500
Oct 30, 202577.50p78.25p75.50p77.50p1,087
Oct 29, 202577.50p80.00p75.00p77.50p95
Oct 28, 202577.50p78.00p75.50p77.50p48
Oct 27, 202582.50p81.90p75.00p77.50p10,407
Oct 24, 202570.00p82.00p65.00p82.50p23,413
Oct 23, 202570.00p75.00p65.00p70.00p2,937
Oct 22, 202570.00p75.00p67.50p75.00p1,957
Oct 21, 202560.00p74.00p57.50p70.00p17,066
Oct 20, 202560.00p64.80p63.00p60.00p1,014
Oct 17, 202560.00p65.00p56.80p60.00p8,479
Oct 16, 202560.00p64.00p64.00p60.00p3,100
Oct 15, 202560.00p56.80p54.50p60.00p48
Oct 13, 202560.00p60.50p60.50p60.00p5,000
Oct 10, 202562.50p60.00p56.00p60.00p48,514
Oct 9, 202562.50p62.00p62.00p62.50p3,000
Oct 7, 202562.50p64.75p60.00p62.50p4,226
Oct 2, 202562.50p60.10p60.00p62.50p28
Oct 1, 202562.50p62.00p59.00p62.50p1,718
Sep 30, 202562.50p65.00p59.00p62.50p401
Sep 29, 202562.50p60.00p60.00p62.50p318
Sep 26, 202562.50p60.00p60.00p62.50p300
Sep 24, 202565.00p60.00p60.00p62.50p1,846
Sep 23, 202565.00p64.00p60.00p65.00p472
Sep 22, 202565.00p60.00p60.00p65.00p603
Sep 17, 202567.50p65.00p60.25p65.00p943
Sep 16, 202575.00p75.00p66.00p67.50p3,413
Sep 15, 202575.00p70.00p70.00p75.00p457
Sep 12, 202575.00p70.20p61.50p75.00p23,099
Sep 10, 202575.00p75.00p70.20p75.00p111
Sep 9, 202572.50p80.00p65.00p75.00p4,742
Sep 8, 202580.00p85.00p71.25p75.00p37,960
1234
Showing 1 to 50 of 173

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.