Tinybuild Inc (TBLD)

TBLD
🏛️ Royaume-Uni →
8.00
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 186.00 189.90 188.60 187.50 0.0M
2021-12-30 187.50 189.75 188.50 187.50 0.1M
2021-12-29 187.50 189.90 185.00 187.50 0.0M
2021-12-24 187.50 190.00 188.50 187.50 0.0M
2021-12-23 187.50 189.90 188.00 187.50 0.0M
2021-12-22 187.50 190.00 188.00 187.50 0.0M
2021-12-21 187.50 188.00 185.00 187.50 0.1M
2021-12-20 185.00 190.00 185.00 187.50 0.9M
2021-12-17 189.75 189.30 185.25 186.50 0.0M
2021-12-16 192.00 190.70 185.95 189.75 0.1M
2021-12-15 192.00 190.70 189.00 192.00 0.0M
2021-12-14 194.50 195.00 189.00 192.00 0.0M
2021-12-13 195.50 197.00 192.00 194.50 0.0M
2021-12-10 195.50 195.00 195.00 195.50 0.0M
2021-12-09 195.50 196.00 194.06 195.50 0.0M
2021-12-08 196.00 196.35 194.00 195.50 0.0M
2021-12-07 196.00 196.85 194.40 196.00 0.0M
2021-12-06 196.00 197.75 194.00 196.00 0.0M
2021-12-03 196.00 198.00 194.40 196.00 0.0M
2021-12-02 197.00 197.96 196.00 196.00 0.0M
2021-12-01 197.00 197.90 196.20 197.00 0.0M
2021-11-30 197.00 198.00 196.20 197.00 0.6M
2021-11-29 205.00 200.00 194.00 194.00 0.4M
2021-11-26 207.50 205.00 200.00 205.00 0.0M
2021-11-25 207.50 206.88 206.75 207.50 0.0M
2021-11-24 207.50 207.50 205.00 207.50 0.0M
2021-11-23 207.50 209.00 203.25 207.50 0.1M
2021-11-22 205.00 206.00 196.00 203.00 0.0M
2021-11-19 209.50 209.00 200.50 205.00 0.0M
2021-11-18 209.50 210.40 205.00 209.50 0.0M
2021-11-17 209.50 211.30 207.00 209.50 0.0M
2021-11-16 207.50 211.30 206.50 209.50 0.0M
2021-11-15 207.50 210.00 209.46 207.50 0.0M
2021-11-12 207.50 209.50 207.00 207.50 0.0M
2021-11-11 207.50 210.00 206.00 207.50 0.1M
2021-11-10 202.50 210.00 203.98 207.50 0.0M
2021-11-09 201.00 205.00 200.00 202.50 0.0M
2021-11-08 201.50 204.65 200.00 201.00 0.0M
2021-11-05 201.50 203.00 201.50 201.50 0.1M
2021-11-04 201.50 205.00 198.35 201.50 0.1M
2021-11-03 211.50 209.00 205.00 202.50 0.1M
2021-11-02 211.50 214.86 208.00 211.50 0.2M
2021-11-01 209.50 215.00 206.00 206.00 0.1M
2021-10-29 206.50 207.00 203.40 207.00 0.0M
2021-10-28 201.50 209.80 203.00 206.50 0.3M
2021-10-27 198.00 203.00 198.00 201.50 0.3M
2021-10-26 197.00 200.00 196.50 198.00 0.0M
2021-10-25 203.50 205.00 187.50 197.00 0.1M
2021-10-22 212.50 215.00 205.00 206.00 0.4M
2021-10-21 217.50 218.50 210.20 215.00 0.0M
2021-10-20 222.50 220.50 220.00 217.50 0.0M
2021-10-19 225.00 224.00 221.00 222.50 0.0M
2021-10-18 225.00 227.00 221.00 225.00 0.0M
2021-10-15 227.50 228.00 221.00 225.00 0.0M
2021-10-14 227.50 226.00 226.00 227.50 0.0M
2021-10-13 230.00 230.00 225.00 230.00 0.1M
2021-10-12 227.50 231.45 231.45 230.00 0.0M
2021-10-11 227.50 234.70 223.00 227.50 0.0M
2021-10-08 227.50 233.00 220.00 227.50 0.0M
2021-10-07 227.50 230.00 222.00 227.50 0.0M
2021-10-06 242.50 243.72 201.00 230.00 0.2M
2021-10-05 242.50 242.15 240.00 242.50 0.0M
2021-10-04 242.50 242.75 240.10 242.50 0.0M
2021-10-01 242.50 245.00 240.00 242.50 0.0M
2021-09-30 242.50 243.00 241.00 242.50 0.0M
2021-09-29 242.50 243.50 242.50 242.50 0.0M
2021-09-28 247.50 248.00 242.00 242.00 0.0M
2021-09-27 247.50 248.00 245.00 247.50 0.0M
2021-09-24 248.50 249.00 245.50 248.50 0.0M
2021-09-23 248.50 249.75 245.00 248.50 0.5M
2021-09-22 245.00 249.75 249.75 247.00 0.0M
2021-09-21 250.00 250.00 240.00 245.00 3.9M
2021-09-20 265.00 260.00 245.00 252.50 0.0M
2021-09-17 270.00 280.00 252.10 262.50 0.0M
2021-09-16 270.00 268.50 267.00 270.00 0.0M
2021-09-15 272.00 274.00 260.00 270.00 0.0M
2021-09-14 274.00 269.00 264.00 272.00 0.0M
2021-09-13 274.00 272.50 266.07 274.00 0.0M
2021-09-10 272.50 280.00 270.00 272.00 0.0M
2021-09-09 272.50 275.90 268.75 272.50 0.0M
2021-09-08 258.00 277.00 261.00 272.50 0.2M
2021-09-07 258.00 261.50 255.00 258.00 0.0M
2021-09-06 258.00 261.75 250.00 258.00 0.0M
2021-09-03 258.00 266.00 250.00 250.00 0.0M
2021-09-02 258.00 261.95 250.00 258.00 0.1M
2021-09-01 257.50 262.00 256.00 258.00 0.1M
2021-08-31 257.50 261.45 250.00 257.50 0.0M
2021-08-27 257.50 259.00 252.25 257.50 0.8M
2021-08-26 255.00 259.00 253.10 257.50 0.0M
2021-08-25 250.00 257.90 250.00 255.00 0.5M
2021-08-24 247.50 250.00 245.00 250.00 0.3M
2021-08-23 252.50 253.00 247.00 247.50 0.3M
2021-08-20 252.50 254.99 249.50 252.50 0.0M
2021-08-19 252.50 258.00 245.13 252.50 0.0M
2021-08-18 247.50 252.80 246.00 247.50 0.6M
2021-08-17 247.50 255.00 240.00 252.00 0.0M
2021-08-16 247.50 252.50 244.50 247.50 0.7M
2021-08-13 247.50 252.75 242.50 247.50 0.0M
2021-08-12 242.50 249.70 237.50 242.50 0.9M
2021-08-11 242.50 250.00 238.75 242.50 0.9M
2021-08-10 242.50 250.00 239.00 240.00 0.0M
2021-08-09 242.50 245.00 236.00 242.50 0.0M
2021-08-06 242.50 245.00 241.60 242.50 0.0M
2021-08-05 242.50 250.00 241.50 242.50 0.1M
2021-08-04 245.00 246.00 235.00 242.50 0.0M
2021-08-03 250.00 255.00 240.00 245.00 0.0M
2021-08-02 250.00 260.00 245.00 252.50 0.1M
2021-07-30 227.50 255.00 235.00 247.50 0.4M
2021-07-29 225.00 234.75 224.00 227.50 0.3M
2021-07-28 222.50 230.00 218.50 225.00 0.0M
2021-07-27 222.50 225.00 216.00 217.00 0.3M
2021-07-26 215.00 225.00 215.00 222.50 0.5M
2021-07-23 215.00 218.00 212.50 215.00 0.2M
2021-07-22 205.00 220.00 202.00 215.00 1.1M
2021-07-21 205.00 209.75 201.50 205.00 0.0M
2021-07-20 212.50 210.00 195.00 205.00 2.0M
2021-07-19 222.50 222.00 210.00 212.50 0.0M
2021-07-16 222.50 222.00 217.00 222.50 0.0M
2021-07-15 215.00 223.00 212.50 222.50 0.1M
2021-07-14 222.50 222.00 210.00 212.50 1.1M
2021-07-13 222.50 224.00 220.00 222.50 0.0M
2021-07-12 222.50 224.90 220.00 222.50 0.1M
2021-07-09 228.50 225.20 220.00 222.50 0.6M
2021-07-08 232.50 235.00 224.22 232.00 0.0M
2021-07-07 232.50 235.00 231.60 232.50 0.0M
2021-07-06 232.50 235.00 231.00 232.50 0.1M
2021-07-05 232.50 242.00 227.13 232.50 0.0M
2021-07-02 235.00 235.00 225.50 232.50 0.1M
2021-07-01 239.50 237.00 230.00 235.00 0.1M
2021-06-30 242.50 241.00 234.10 239.50 0.0M
2021-06-29 247.00 250.00 240.10 242.50 0.0M
2021-06-28 247.00 247.50 242.80 247.00 0.0M
2021-06-25 240.00 250.00 244.50 245.00 0.1M
2021-06-24 238.50 245.00 235.00 240.00 0.0M
2021-06-23 235.00 241.75 230.00 238.50 0.8M
2021-06-22 249.50 250.00 235.00 235.00 0.1M
2021-06-21 249.50 251.90 245.00 249.50 0.0M
2021-06-18 249.00 253.00 248.00 248.00 0.1M
2021-06-17 245.00 250.00 241.00 250.00 0.1M
2021-06-16 245.00 247.00 235.00 241.50 0.2M
2021-06-15 245.00 248.00 240.00 245.00 0.3M
2021-06-14 241.50 250.00 240.50 245.00 0.3M
2021-06-11 250.00 250.00 232.40 240.00 0.0M
2021-06-10 253.00 256.00 247.00 250.00 0.2M
2021-06-09 266.00 264.25 257.00 253.00 0.0M
2021-06-08 270.00 275.00 262.00 266.00 0.1M
2021-06-07 263.50 276.20 262.50 265.00 0.2M
2021-06-04 255.00 264.70 255.00 255.00 0.0M
2021-06-03 252.50 260.00 250.00 255.00 0.2M
2021-06-02 252.50 258.88 247.00 252.50 0.0M
2021-06-01 250.00 255.00 246.75 250.00 0.1M
2021-05-28 247.50 250.00 246.25 247.50 1.9M
2021-05-27 247.50 250.00 245.00 247.50 0.1M
2021-05-26 246.50 250.00 249.00 246.50 0.0M
2021-05-25 245.00 250.00 245.00 246.50 1.1M
2021-05-24 245.00 250.00 245.00 245.00 0.0M
2021-05-21 245.00 250.00 240.00 245.00 0.0M
2021-05-20 252.50 253.00 243.00 245.00 0.5M
2021-05-19 260.00 260.00 250.00 251.50 0.5M
2021-05-18 267.00 270.00 250.00 262.50 0.1M
2021-05-17 267.50 274.00 261.00 267.00 0.2M
2021-05-14 259.00 267.00 259.90 266.50 0.5M
2021-05-13 260.00 262.00 258.00 259.00 0.0M
2021-05-12 260.50 261.80 258.00 260.00 1.3M
2021-05-11 286.00 286.00 258.79 260.50 0.2M
2021-05-10 286.00 288.00 284.08 286.00 0.1M
2021-05-07 287.00 288.00 284.40 286.00 0.0M
2021-05-06 287.00 290.00 284.00 287.00 0.0M
2021-05-05 286.50 290.00 283.00 287.00 0.1M
2021-05-04 290.00 295.00 280.00 286.50 0.1M
2021-04-30 290.00 295.00 288.75 293.00 0.2M
2021-04-29 295.00 304.00 285.00 287.50 0.5M
2021-04-28 274.50 300.00 266.50 285.00 0.7M
2021-04-27 262.50 270.00 260.00 265.00 0.9M
2021-04-26 260.00 265.00 258.00 260.00 0.0M
2021-04-23 255.00 265.00 252.77 260.00 0.2M
2021-04-22 255.00 260.00 252.00 255.00 0.0M
2021-04-21 255.00 259.00 250.00 255.00 0.1M
2021-04-20 252.50 260.00 250.00 255.00 0.6M
2021-04-19 252.50 253.00 250.00 252.50 0.4M
2021-04-16 255.00 260.00 250.00 252.50 0.0M
2021-04-15 255.00 253.00 252.00 255.00 0.0M
2021-04-14 255.00 260.00 250.00 255.00 0.0M
2021-04-13 257.50 258.00 250.00 255.00 0.0M
2021-04-12 250.00 260.00 246.51 255.00 0.2M
2021-04-09 240.00 255.00 230.00 250.00 0.6M
2021-04-08 230.00 244.50 228.50 237.50 0.1M
2021-04-07 230.00 234.80 232.00 230.00 0.0M
2021-04-06 230.00 232.00 230.00 230.00 0.7M
2021-04-01 230.00 232.65 225.00 230.00 0.0M
2021-03-31 227.50 232.00 220.00 227.50 0.1M
2021-03-30 231.50 233.50 228.32 230.00 1.9M
2021-03-29 225.00 226.00 220.00 224.00 1.7M
2021-03-26 225.00 225.00 221.00 225.00 1.0M
2021-03-25 225.00 225.00 220.00 225.00 0.0M
2021-03-24 226.00 229.90 225.00 227.50 0.1M
2021-03-23 217.50 234.50 215.00 227.50 0.4M
2021-03-22 212.50 218.00 214.00 217.50 0.6M
2021-03-19 212.50 213.75 210.00 212.50 0.0M
2021-03-18 212.50 213.00 212.50 212.50 0.8M
2021-03-17 212.50 211.00 210.00 212.50 0.3M
2021-03-16 212.50 212.60 210.00 212.50 0.1M
2021-03-15 210.00 211.90 206.50 212.50 0.2M
2021-03-12 212.50 215.00 210.00 210.00 0.1M
2021-03-11 212.50 214.75 210.00 210.00 1.5M
2021-03-10 215.00 218.55 206.00 210.00 5.9M
2021-03-09 217.50 228.00 215.00 217.50 22.6M