Time Finance Plc Historical Data - TIME | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Time Finance Plc (TIME)

41.25

0.00

(0.00%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.609756097561	41	41.25	40.5	122045	41.08744246	DE
4	1.75	4.43037974684	39.5	42	38.7	233637	40.3366049	DE
12	3.15	8.26771653543	38.1	43.5	36.5	255277	39.42948982	DE
26	12.75	44.7368421053	28.5	43.5	28	273838	36.79723476	DE
52	15.75	61.7647058824	25.5	43.5	23.5	216066	33.5288601	DE
156	11.75	39.8305084746	29.5	43.5	15.25	162369	28.22640068	DE
260	-3.25	-7.30337078652	44.5	45.5	12.5	193800	26.13161204	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	41.25	0	0.00	41.25	41.25	41.25	133629
1714408200	41.25	0.5	1.23	40.75	41.25	40.5	388388
1714149000	40.75	0	0.00	40.75	40.75	40.75	57499
1714062600	40.75	-0.25	-0.61	41	41	40.75	117450
1713976200	41	0	0.00	41	41	41	16675
1713889800	41	0	0.00	41	41	41	30215
1713803400	41	0	0.00	41	41	41	72741
1713544200	41	0.5	1.23	40.5	41	40.5	492885
1713457800	40.5	0.25	0.62	40.25	40.5	40.25	138889
1713371400	40.25	0.75	1.90	39.5	40.25	39	196511
1713285000	39.5	-0.5	-1.25	40	40	39.5	557145
1713198600	40	-1.75	-4.19	41.75	41.75	39.75	449894
1712939400	41.75	0	0.00	41.75	42	41.75	514543
1712853000	41.75	0	0.00	41.75	41.75	41.75	96911
1712766600	41.75	1.5	3.73	40.25	41.75	40.25	214474
1712680200	40.25	0.25	0.63	40	40.25	40	90521
1712593800	40	0.75	1.91	39.25	40	38.75	235275
1712334600	39.25	0	0.00	39.25	39.25	39.25	169146
1712248200	39.25	-0.25	-0.63	39.5	39.5	39.25	137463
1712161800	39.5	0.8	2.07	39.5	39.5	39.5	213202
1712075400	38.7	-0.8	-2.03	39.5	39.5	38.7	482916
1711647000	39.5	0.8	2.07	38.7	39.5	38.7	311618
1711560600	38.7	0	0.00	38.7	38.7	38.5	134024
1711474200	38.7	-0.6	-1.53	40	40.5	38.5	292065
1711387800	39.3	-0.2	-0.51	39.5	39.9	39.3	143495
1711128600	39.5	0.2	0.51	39.3	39.5	39.3	103739
1711042200	39.3	0	0.00	39.3	39.3	39.3	1428672
1710955800	39.3	1.1	2.88	38.2	39.3	38.2	546448
1710869400	38.2	1	2.69	37.2	38.2	37.2	273201
1710783000	37.2	0	0.00	37.2	37.2	37.2	40430
1710523800	37.2	-0.4	-1.06	37.4	37.4	37.2	212718
1710437400	37.6	0	0.00	37.3	37.6	37.3	47747
1710351000	37.6	-0.6	-1.57	38.3	38.3	37.3	550699
1710264600	38.2	-0.3	-0.78	38.5	38.5	38.2	385858
1710178200	38.5	-0.2	-0.52	38.7	38.7	38.5	197521
1709919000	38.7	-0.3	-0.77	39	39	38.5	159245
1709832600	39	-0.8	-2.01	40	40	39	280027
1709746200	39.8	0	0.00	39.8	39.8	39.5	149482
1709659800	39.8	1.6	4.19	39.5	40.5	39.5	309629
1709573400	38.2	1.2	3.24	37	38.2	37	118996
1709314200	37	0.5	1.37	36.5	37	36.5	89003
1709227800	36.5	-1	-2.67	37.5	37.5	36.5	128459
1709141400	37.5	-1	-2.60	38.5	39.2	37.5	377605
1709055000	38.5	-1.5	-3.75	40	40	38.3	770819
1708968600	40	-2	-4.76	42	42	39.5	306994
1708709400	42	-0.7	-1.64	42.7	42.7	42	275008
1708623000	42.7	1	2.40	41.7	43.5	41.7	631154
1708536600	41.7	3.2	8.31	38.5	41.7	38.5	333675
1708450200	38.5	1	2.67	37.5	38.5	37.5	332474
1708363800	37.5	0	0.00	37.5	37.5	37.5	39377
1708104600	37.5	-0.5	-1.32	38	38	37.5	320991
1708018200	38	0.5	1.33	37.5	38	37.5	188022
1707931800	37.5	0	0.00	37.5	37.5	37.5	154299
1707845400	37.5	-0.2	-0.53	37.7	37.7	37.5	78973
1707759000	37.7	0	0.00	37.7	37.7	37.7	81364
1707499800	37.7	0	0.00	37.7	37.7	37.7	46825
1707413400	37.7	0.7	1.89	37.8	38	37.7	92168
1707327000	37	-1.1	-2.89	38.1	38.1	37	102192
1707240600	38.1	0	0.00	38.1	38.1	38.1	98314
1707154200	38.1	0.3	0.79	37.8	38.1	37.8	386855
1706895000	37.8	0	0.00	37.8	37.8	37.8	70206
1706808600	37.8	-0.7	-1.82	38.5	38.5	37	31341

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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