Singapore markets open in 3 hours 24 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,920.09 -1,125.47 (-1.79%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
Time Out Group plc (TMO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 56.00 | 56.00 | 52.50 | 55.00 | 55.00 | 147,129 |
| 01 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 28 Jun 2024 | 55.00 | 55.00 | 54.04 | 55.00 | 55.00 | 24,600 |
| 27 Jun 2024 | 55.00 | 55.00 | 54.04 | 55.00 | 55.00 | 850,275 |
| 26 Jun 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 158 |
| 25 Jun 2024 | 55.00 | 56.00 | 54.00 | 54.50 | 54.50 | 22,272 |
| 24 Jun 2024 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | 113,006 |
| 21 Jun 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 41,647 |
| 20 Jun 2024 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | 311,791 |
| 19 Jun 2024 | 52.00 | 51.00 | 51.00 | 52.00 | 52.00 | 6 |
| 18 Jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 17 Jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 14 Jun 2024 | 52.00 | 52.40 | 50.00 | 52.00 | 52.00 | 224,796 |
| 13 Jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 12 Jun 2024 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 63,496 |
| 11 Jun 2024 | 51.50 | 50.06 | 50.00 | 51.50 | 51.50 | 2,957 |
| 10 Jun 2024 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 40,077 |
| 07 Jun 2024 | 51.50 | 54.00 | 50.00 | 51.50 | 51.50 | 960,359 |
| 06 Jun 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 10,000 |
| 05 Jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 04 Jun 2024 | 51.50 | 53.00 | 51.50 | 51.50 | 51.50 | 11,028 |
| 03 Jun 2024 | 51.50 | 53.00 | 50.00 | 53.00 | 53.00 | 58,188 |
| 31 May 2024 | 51.50 | 51.75 | 50.00 | 51.50 | 51.50 | 12,416 |
| 30 May 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 3,074 |
| 29 May 2024 | 51.50 | 50.06 | 50.00 | 51.50 | 51.50 | 1,337,508 |
| 28 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 24 May 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 1 |
| 23 May 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 2,976 |
| 22 May 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 38,000 |
| 21 May 2024 | 51.50 | 50.06 | 50.00 | 51.50 | 51.50 | 56,000 |
| 20 May 2024 | 51.50 | 50.00 | 49.00 | 51.50 | 51.50 | 5,929 |
| 17 May 2024 | 52.50 | 50.06 | 50.00 | 51.50 | 51.50 | 106,500 |
| 16 May 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 22,641 |
| 15 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 14 May 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 3,062 |
| 13 May 2024 | 52.50 | 52.68 | 50.00 | 52.50 | 52.50 | 5,545 |
| 10 May 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 5,000 |
| 09 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 08 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 130,000 |
| 07 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 03 May 2024 | 52.50 | 55.00 | 52.90 | 52.50 | 52.50 | 367 |
| 02 May 2024 | 52.50 | 52.00 | 50.00 | 52.50 | 52.50 | 7,145 |
| 01 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 40,000 |
| 30 Apr 2024 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 518,129 |
| 29 Apr 2024 | 52.50 | 52.90 | 50.00 | 52.50 | 52.50 | 58,002 |
| 26 Apr 2024 | 52.50 | 50.11 | 50.00 | 52.50 | 52.50 | 33,426 |
| 25 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 10 |
| 24 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 23 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 22 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 3,208 |
| 19 Apr 2024 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 1,024,564 |
| 18 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 17 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 63,242 |
| 16 Apr 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 740 |
| 15 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 25,145 |
| 12 Apr 2024 | 52.50 | 50.00 | 49.00 | 49.00 | 49.00 | 30,032 |
| 11 Apr 2024 | 52.50 | 52.44 | 52.44 | 52.50 | 52.50 | 10,000 |
| 10 Apr 2024 | 52.50 | 52.50 | 50.50 | 52.50 | 52.50 | 110,002 |
| 09 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 14,700 |
| 08 Apr 2024 | 52.50 | 55.50 | 52.50 | 52.50 | 52.50 | 8,967 |
| 05 Apr 2024 | 52.50 | 55.00 | 50.50 | 50.50 | 50.50 | 977,054 |
| 04 Apr 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 42,862 |
| 03 Apr 2024 | 51.50 | 50.30 | 50.00 | 51.50 | 51.50 | 61,214 |
| 02 Apr 2024 | 51.50 | 51.92 | 50.00 | 51.50 | 51.50 | 12,273 |
| 28 Mar 2024 | 51.50 | 51.00 | 50.00 | 51.50 | 51.50 | 187,200 |
| 27 Mar 2024 | 52.00 | 50.00 | 50.00 | 51.50 | 51.50 | 2,104,165 |
| 26 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.00 | 52.00 | 600 |
| 25 Mar 2024 | 53.00 | 52.50 | 51.00 | 52.50 | 52.50 | 139,357 |
| 22 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 10,129 |
| 21 Mar 2024 | 53.00 | 54.00 | 54.00 | 53.00 | 53.00 | 1 |
| 20 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 31,240 |
| 19 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 18 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 264,028 |
| 14 Mar 2024 | 53.00 | 52.06 | 52.00 | 53.00 | 53.00 | 60,094 |
| 13 Mar 2024 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 11,538 |
| 12 Mar 2024 | 53.00 | 52.06 | 52.00 | 53.00 | 53.00 | 10,390 |
| 11 Mar 2024 | 53.50 | 52.06 | 52.06 | 53.00 | 53.00 | 348 |
| 08 Mar 2024 | 54.00 | 53.11 | 51.00 | 53.50 | 53.50 | 93,260 |
| 07 Mar 2024 | 54.00 | 53.56 | 53.00 | 54.00 | 54.00 | 655,032 |
| 06 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 05 Mar 2024 | 53.50 | 55.00 | 50.00 | 54.00 | 54.00 | 14,140 |
| 04 Mar 2024 | 52.50 | 52.00 | 51.00 | 52.50 | 52.50 | 5,535 |
| 01 Mar 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 82,372 |
| 29 Feb 2024 | 52.50 | 51.50 | 51.00 | 52.50 | 52.50 | 40,159 |
| 28 Feb 2024 | 52.50 | 52.00 | 51.50 | 52.50 | 52.50 | 20,163 |
| 27 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 26 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 23 Feb 2024 | 52.50 | 53.25 | 51.00 | 52.50 | 52.50 | 266,966 |
| 22 Feb 2024 | 52.50 | 51.50 | 51.50 | 52.50 | 52.50 | 3,500 |
| 21 Feb 2024 | 52.50 | 51.40 | 51.40 | 52.50 | 52.50 | 976 |
| 20 Feb 2024 | 52.50 | 53.25 | 51.20 | 52.50 | 52.50 | 60,649 |
| 19 Feb 2024 | 52.50 | 52.00 | 51.00 | 52.00 | 52.00 | 49,995 |
| 16 Feb 2024 | 52.50 | 51.00 | 51.00 | 51.00 | 51.00 | 24,145 |
| 15 Feb 2024 | 52.50 | 51.50 | 51.50 | 52.50 | 52.50 | 625 |
| 14 Feb 2024 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | 534,887 |
| 13 Feb 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 40,717 |
| 12 Feb 2024 | 52.50 | 52.78 | 51.00 | 52.50 | 52.50 | 16,400 |
| 09 Feb 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 2,586 |
| 08 Feb 2024 | 52.50 | 51.00 | 50.00 | 50.00 | 50.00 | 72,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.