Tatton Asset Management (TAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tatton Asset Management

Date Open High Low Close* Volume
21/11/2024 696.00p 720.00p 682.00p 704.00p 22116
20/11/2024 698.00p 710.00p 692.00p 702.00p 27203
19/11/2024 700.00p 712.00p 697.20p 700.00p 20264
18/11/2024 708.00p 714.00p 692.00p 710.00p 19272
15/11/2024 712.00p 740.00p 698.48p 708.00p 20742
14/11/2024 716.00p 718.00p 702.00p 710.00p 220488
13/11/2024 722.00p 740.00p 702.40p 716.00p 100904
12/11/2024 712.00p 716.00p 692.00p 708.00p 110824
11/11/2024 724.00p 724.00p 708.00p 712.00p 294157
08/11/2024 718.00p 724.00p 695.56p 720.00p 15215
07/11/2024 688.00p 720.00p 688.00p 714.00p 11502
06/11/2024 700.00p 717.10p 700.00p 700.00p 16140
05/11/2024 708.00p 712.00p 697.95p 712.00p 34232
04/11/2024 686.00p 707.00p 675.00p 696.00p 44900
01/11/2024 678.00p 699.00p 673.00p 678.00p 29900
31/10/2024 682.00p 710.00p 673.80p 682.00p 76760
30/10/2024 690.00p 705.84p 687.36p 694.00p 88965
29/10/2024 692.00p 718.00p 686.00p 690.00p 46249
28/10/2024 718.00p 718.00p 695.00p 700.00p 18601
25/10/2024 706.00p 712.00p 696.94p 706.00p 62034
24/10/2024 698.00p 713.00p 695.00p 698.00p 28821
23/10/2024 706.00p 714.87p 702.83p 706.00p 22105
22/10/2024 702.00p 718.00p 690.00p 708.00p 51459
21/10/2024 692.00p 720.00p 690.00p 720.00p 18618
18/10/2024 710.00p 712.00p 706.00p 706.00p 15284
17/10/2024 706.00p 716.00p 705.00p 710.00p 48123
16/10/2024 700.00p 714.00p 694.00p 708.00p 378384
15/10/2024 668.00p 720.00p 666.50p 700.00p 290040
14/10/2024 654.00p 664.00p 654.00p 664.00p 17521
11/10/2024 662.00p 662.00p 652.00p 662.00p 66068
10/10/2024 654.00p 662.00p 652.50p 654.00p 182193
09/10/2024 640.00p 658.84p 630.00p 652.00p 183475
08/10/2024 650.00p 660.00p 646.84p 652.00p 16091
07/10/2024 650.00p 660.00p 624.00p 660.00p 20057
04/10/2024 658.00p 660.00p 631.14p 660.00p 15182
03/10/2024 648.00p 648.00p 622.00p 646.00p 147964
02/10/2024 666.00p 666.00p 622.00p 630.00p 51901
01/10/2024 680.00p 680.00p 668.00p 668.00p 49097
30/09/2024 666.00p 684.00p 666.00p 674.00p 17098
27/09/2024 688.00p 692.72p 661.37p 666.00p 40941
26/09/2024 692.00p 692.32p 686.00p 686.00p 2331
25/09/2024 694.00p 716.00p 686.00p 692.00p 12693
24/09/2024 690.00p 710.00p 690.00p 698.00p 8085
23/09/2024 698.00p 716.86p 697.14p 708.00p 3381
20/09/2024 692.00p 725.00p 692.00p 698.00p 23507
19/09/2024 690.00p 710.00p 693.00p 710.00p 6240
18/09/2024 690.00p 721.01p 690.00p 710.00p 14118
17/09/2024 690.00p 724.00p 690.00p 690.00p 12506
16/09/2024 702.00p 709.20p 702.00p 706.00p 19685
13/09/2024 708.00p 724.00p 698.72p 706.00p 70575
12/09/2024 698.00p 717.28p 692.64p 698.00p 35465
11/09/2024 724.00p 724.00p 690.00p 690.00p 6942
10/09/2024 718.00p 718.00p 702.00p 710.00p 110678
09/09/2024 724.00p 724.00p 706.00p 706.00p 16931
06/09/2024 702.00p 710.00p 702.00p 708.00p 115633
05/09/2024 710.00p 720.00p 700.00p 708.00p 192825
04/09/2024 726.00p 726.00p 708.00p 708.00p 156194
03/09/2024 722.00p 726.00p 713.96p 722.00p 29588
02/09/2024 714.00p 722.00p 702.00p 722.00p 45942
30/08/2024 708.00p 714.00p 705.00p 710.00p 321501
29/08/2024 708.00p 714.00p 700.00p 708.00p 55337
28/08/2024 706.00p 706.50p 700.00p 704.00p 7599
27/08/2024 710.00p 713.20p 696.00p 706.00p 73327
23/08/2024 708.00p 714.00p 698.64p 714.00p 26516
22/08/2024 708.00p 709.00p 698.00p 708.00p 33374
21/08/2024 714.00p 714.00p 699.60p 714.00p 12344
20/08/2024 702.00p 714.00p 695.55p 714.00p 29893
19/08/2024 700.00p 706.70p 678.00p 700.00p 4454
16/08/2024 700.00p 707.00p 691.00p 700.00p 3350
15/08/2024 704.00p 708.20p 678.00p 704.00p 40317
14/08/2024 690.00p 701.00p 685.00p 690.00p 155535
13/08/2024 680.00p 700.00p 680.00p 700.00p 89579
12/08/2024 680.00p 694.00p 672.00p 680.00p 5962
09/08/2024 694.00p 700.00p 680.00p 680.00p 10684
08/08/2024 698.00p 698.00p 679.92p 684.00p 25711
07/08/2024 700.00p 700.00p 679.24p 688.00p 4264
06/08/2024 688.00p 700.00p 686.00p 686.00p 23385
05/08/2024 704.00p 705.00p 662.64p 676.00p 47905
02/08/2024 710.00p 710.00p 690.00p 690.00p 101179
01/08/2024 694.00p 710.00p 692.00p 692.00p 611518
31/07/2024 702.00p 708.50p 694.00p 694.00p 26099
30/07/2024 704.00p 708.80p 694.00p 700.00p 93795
29/07/2024 704.00p 710.00p 700.00p 704.00p 87063
26/07/2024 704.00p 704.00p 700.00p 702.00p 21953
25/07/2024 704.00p 704.00p 700.00p 704.00p 69324
24/07/2024 708.00p 708.00p 695.04p 706.00p 15197
23/07/2024 700.00p 706.00p 700.00p 706.00p 274522
22/07/2024 708.00p 710.00p 692.00p 706.00p 42792
19/07/2024 688.00p 714.00p 688.00p 714.00p 113115
18/07/2024 688.00p 694.00p 662.00p 686.00p 44994
17/07/2024 684.00p 688.00p 675.00p 684.00p 18559
16/07/2024 680.00p 684.00p 670.50p 682.00p 44350
15/07/2024 678.00p 684.00p 664.00p 684.00p 16874
12/07/2024 680.00p 688.00p 662.00p 680.00p 403487
11/07/2024 662.00p 690.00p 662.00p 670.00p 124914
10/07/2024 680.00p 680.00p 660.00p 660.00p 43510
09/07/2024 684.00p 684.10p 660.00p 684.00p 13973
08/07/2024 690.00p 690.00p 664.60p 690.00p 19997
05/07/2024 654.00p 681.66p 654.00p 678.00p 27881
04/07/2024 652.00p 681.20p 650.00p 650.00p 30666
03/07/2024 680.00p 690.00p 654.00p 676.00p 42288
02/07/2024 662.00p 690.00p 656.00p 666.00p 9135
01/07/2024 678.00p 688.00p 662.00p 662.00p 34561
28/06/2024 652.00p 690.00p 652.00p 676.00p 101224
27/06/2024 660.00p 688.00p 652.00p 652.00p 247956
26/06/2024 636.00p 696.00p 635.23p 684.00p 176754
25/06/2024 636.00p 648.00p 632.22p 646.00p 59111
24/06/2024 634.00p 640.00p 618.00p 636.00p 16465
21/06/2024 618.00p 636.00p 618.00p 636.00p 59761
20/06/2024 620.00p 638.00p 618.00p 630.00p 37738
19/06/2024 616.00p 622.00p 612.00p 616.00p 19249
18/06/2024 610.00p 626.00p 607.50p 616.00p 52201
17/06/2024 612.00p 612.00p 596.50p 600.00p 60474
14/06/2024 602.00p 607.90p 600.20p 602.00p 2432
13/06/2024 610.00p 610.00p 600.00p 600.00p 60366
12/06/2024 632.00p 632.00p 600.00p 610.00p 7148
11/06/2024 602.00p 615.00p 602.00p 602.00p 151619
10/06/2024 600.00p 616.00p 600.00p 610.00p 8261
07/06/2024 614.00p 616.18p 610.00p 610.00p 12070
06/06/2024 608.00p 622.10p 606.00p 614.00p 7283
05/06/2024 618.00p 618.00p 608.00p 608.00p 17798
04/06/2024 632.00p 632.00p 614.00p 614.00p 21136
03/06/2024 620.00p 634.00p 610.00p 616.00p 54369
31/05/2024 620.00p 628.00p 602.40p 628.00p 34332
30/05/2024 610.00p 614.00p 603.00p 614.00p 12292
29/05/2024 608.00p 620.00p 598.00p 620.00p 20499
28/05/2024 610.00p 620.00p 596.00p 610.00p 70036
24/05/2024 610.00p 628.00p 600.00p 620.00p 25322
23/05/2024 616.00p 628.00p 613.60p 624.00p 360993
22/05/2024 612.00p 620.00p 610.00p 616.00p 20332
21/05/2024 616.00p 623.60p 608.00p 614.00p 32365
20/05/2024 620.00p 620.00p 605.00p 620.00p 87914
17/05/2024 616.00p 625.00p 604.80p 620.00p 15556
16/05/2024 616.00p 620.00p 608.00p 616.00p 53944
15/05/2024 616.00p 616.00p 610.00p 616.00p 18430
14/05/2024 608.00p 616.30p 608.00p 608.00p 324863
13/05/2024 604.00p 628.00p 602.00p 628.00p 133664
10/05/2024 604.00p 628.00p 603.30p 614.00p 9350
09/05/2024 586.00p 620.00p 586.00p 618.00p 106565
08/05/2024 594.00p 596.00p 586.00p 586.00p 11659
07/05/2024 594.00p 594.00p 575.00p 594.00p 117437
03/05/2024 582.00p 596.00p 572.11p 596.00p 61544
02/05/2024 588.00p 590.00p 573.60p 590.00p 14737
01/05/2024 562.00p 590.00p 560.50p 590.00p 108359
30/04/2024 566.00p 586.00p 565.90p 566.00p 17935
29/04/2024 580.00p 588.00p 565.40p 570.00p 184733
26/04/2024 562.00p 576.00p 561.40p 574.00p 2272
25/04/2024 566.00p 578.46p 566.00p 572.00p 120588
24/04/2024 580.00p 588.00p 572.00p 574.00p 9040
23/04/2024 588.00p 588.00p 562.55p 580.00p 14193
22/04/2024 576.00p 588.00p 566.00p 584.00p 19430
19/04/2024 566.00p 586.00p 562.00p 586.00p 15066
18/04/2024 576.00p 590.00p 562.00p 576.00p 29237
17/04/2024 576.00p 586.00p 572.05p 586.00p 116217
16/04/2024 574.00p 592.00p 571.25p 574.00p 61008
15/04/2024 556.00p 565.50p 556.00p 556.00p 25992
12/04/2024 568.00p 570.00p 556.00p 560.00p 201631
11/04/2024 570.00p 590.00p 561.60p 590.00p 2362
10/04/2024 560.00p 564.00p 557.59p 564.00p 5623
09/04/2024 572.00p 588.00p 562.00p 568.00p 18457
08/04/2024 562.00p 574.00p 560.00p 568.00p 79761
05/04/2024 570.00p 576.00p 570.00p 570.00p 30826
04/04/2024 576.00p 588.00p 569.00p 576.00p 49195
03/04/2024 578.00p 582.06p 566.00p 578.00p 31365
02/04/2024 574.00p 588.00p 560.00p 574.00p 65406
28/03/2024 556.00p 578.00p 556.00p 568.00p 726574
27/03/2024 572.00p 596.00p 560.00p 560.00p 20440
26/03/2024 576.00p 598.00p 562.00p 570.00p 10531
25/03/2024 584.00p 588.00p 572.00p 572.00p 32315
22/03/2024 582.00p 598.00p 574.00p 581.00p 44715
21/03/2024 574.00p 598.00p 574.00p 574.00p 17096
20/03/2024 584.00p 584.00p 584.00p 584.00p 32758
19/03/2024 584.00p 598.00p 584.00p 584.00p 438802
18/03/2024 600.00p 600.00p 586.00p 600.00p 15927
15/03/2024 594.00p 600.00p 588.00p 594.00p 52320
14/03/2024 590.00p 596.00p 580.00p 596.00p 463419
13/03/2024 588.00p 600.00p 580.00p 600.00p 15765
12/03/2024 584.00p 588.00p 576.00p 578.00p 8924
11/03/2024 578.00p 582.00p 572.00p 580.00p 12320
08/03/2024 570.00p 581.00p 570.00p 578.00p 218114
07/03/2024 562.00p 572.00p 560.00p 570.00p 423080
06/03/2024 558.00p 570.00p 558.00p 562.00p 1329
05/03/2024 568.00p 568.88p 560.00p 562.00p 3262
04/03/2024 558.00p 570.00p 550.00p 568.00p 556774
01/03/2024 566.00p 566.00p 543.92p 558.00p 6694
29/02/2024 568.00p 568.00p 550.00p 566.00p 6416
28/02/2024 554.00p 570.00p 554.00p 570.00p 244614
27/02/2024 566.00p 566.00p 554.00p 560.00p 4852
26/02/2024 554.00p 562.72p 552.00p 556.00p 35523
23/02/2024 556.00p 564.00p 547.00p 556.00p 10097
22/02/2024 560.00p 568.00p 546.00p 566.00p 15565
21/02/2024 554.00p 560.00p 540.00p 560.00p 11106
20/02/2024 554.00p 554.49p 545.00p 554.00p 146475
19/02/2024 540.00p 553.40p 545.50p 550.00p 142122
16/02/2024 540.00p 558.00p 540.00p 556.00p 5008
15/02/2024 550.00p 550.00p 540.00p 550.00p 53843
14/02/2024 550.00p 550.00p 530.00p 548.00p 132484
13/02/2024 538.00p 550.00p 538.00p 550.00p 20414
12/02/2024 532.00p 546.00p 532.00p 538.00p 5480
09/02/2024 540.00p 546.00p 537.94p 543.00p 615343

*Close Price adjusted for both dividends and splits