Time Finance Plc Historical Data - TIME | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Time Finance Plc (TIME)
Time Finance Plc (TIME) Historical

Time Finance Plc (TIME)

52.50

-3.00

(-5.41%)

Closed 02 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.5	-11.0169491525	59	59	47.25	1194931	55.20220516	DE
4	-5	-8.69565217391	57.5	61.5	47.25	446215	56.8195909	DE
12	-5.5	-9.48275862069	58	66.5	47.25	334757	59.27957552	DE
26	-1	-1.8691588785	53.5	66.5	47.25	292712	58.24991454	DE
52	14	36.3636363636	38.5	66.5	36.25	263679	51.68496846	DE
156	29.25	125.806451613	23.25	66.5	15.25	199211	38.26375829	DE
260	25	90.9090909091	27.5	66.5	12.5	193373	31.5691662	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	52.5	-3	-5.41	55.5	56	51	1421176
1740677400	55.5	2	3.74	53.5	55.5	47.25	4575209
1740591000	53.5	0	0.00	53.5	53.5	53.5	87741
1740504600	53.5	-0.5	-0.93	54	54	53.5	205620
1740418200	54	-3.5	-6.09	57.5	57.5	54	972764
1740159000	57.5	-1.5	-2.54	59	59	57.5	133323
1740072600	59	0	0.00	59	59	59	161235
1739986200	59	-1	-1.67	60	60	59	150034
1739899800	60	-1	-1.64	61	61	60	255586
1739813400	61	0	0.00	61	61.5	61	140039
1739554200	61	0	0.00	61	61	61	139631
1739467800	61	1	1.67	60	61	60	313878
1739381400	60	0	0.00	60	60	60	175093
1739295000	60	0	0.00	60	60	60	211327
1739208600	60	0	0.00	60	60	60	136648
1738949400	60	0	0.00	60	60	60	181142
1738863000	60	0	0.00	60	60	60	70644
1738776600	60	0	0.00	60	60	60	105091
1738690200	60	0	0.00	60	60	60	114534
1738603800	60	0	0.00	60	60	59.2	307001
1738344600	60	2.5	4.35	57.5	60	57.5	487752
1738258200	57.5	-2	-3.36	59.5	59.5	57	464522
1738171800	59.5	-2.5	-4.03	62	62	58.5	648990
1738085400	62	-2.5	-3.88	66	66.5	62	646574
1737999000	64.5	0.5	0.78	64	65.5	64	689474
1737739800	64	0	0.00	64	64	64	284457
1737653400	64	0	0.00	64	64	64	79612
1737567000	64	0	0.00	64	64	64	153463
1737480600	64	-0.5	-0.78	64.5	64.5	64	111744
1737394200	64.5	1	1.57	63.5	66	63.5	363169
1737135000	63.5	0.5	0.79	63	63.5	63	131485
1737048600	63	-1	-1.56	64	64	63	146062
1736962200	64	0	0.00	64	64	64	190995
1736875800	64	0	0.00	64	65	64	348201
1736789400	64	1	1.59	63	64	63	198465
1736530200	63	1.5	2.44	61.5	63.5	61.5	309213
1736443800	61.5	0.2	0.33	61.3	61.5	61	76119
1736357400	61.3	-3.2	-4.96	64.5	64.5	61	402325
1736271000	64.5	0.3	0.47	64.2	64.5	64.2	121552
1736184600	64.2	3.2	5.25	61	64.5	61	482884
1735925400	61	-0.5	-0.81	61.5	61.5	61	419643
1735839000	61.5	-0.5	-0.81	62	62	61.5	175732
1735666200	62	0	0.00	62	62	62	97334
1735579800	62	1	1.64	61	62	61	278332
1735320600	61	-1	-1.61	62	62	60.5	282062
1735061400	62	1	1.64	61	62	61	135516
1734975000	61	2	3.39	59	61	59	233475
1734715800	59	-1.5	-2.48	60.5	60.5	59	268502
1734629400	60.5	0.5	0.83	60.5	61.5	57.5	796656
1734543000	60	3	5.26	57	60	57	434803
1734456600	57	0	0.00	57	57	57	220695
1734370200	57	-0.5	-0.87	57.5	57.5	57	206809
1734111000	57.5	-0.5	-0.86	58	58	57.5	45241
1734024600	58	0	0.00	58	58	58	115206
1733938200	58	-0.5	-0.85	58.5	58.5	58	38553
1733851800	58.5	0.5	0.86	58	58.5	58	112397
1733765400	58	0	0.00	58	58	57.7	318462
1733506200	58	0	0.00	58	58	58	128123
1733419800	58	-0.5	-0.85	58.5	58.5	58	148152
1733333400	58.5	0.5	0.86	58	58.5	58	119156
1733247000	58	0.5	0.87	57.5	58	57.5	134254
1733160600	57.5	0	0.00	57.5	57.5	57.5	188604

Vontobel Financial Produ...

Societe Generale Effekten

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions