Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Tatton Asset Management (TAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2018 | 220.00p | 221.80p | 212.00p | 216.00p | 8220 |
| 24/01/2018 | 218.00p | 221.72p | 215.00p | 215.00p | 216 |
| 23/01/2018 | 209.40p | 215.00p | 209.40p | 215.00p | 1249 |
| 22/01/2018 | 220.00p | 221.76p | 216.00p | 216.00p | 4124 |
| 19/01/2018 | 208.84p | 215.00p | 208.84p | 215.00p | 19 |
| 18/01/2018 | 208.84p | 215.00p | 208.84p | 215.00p | 97 |
| 17/01/2018 | 206.00p | 216.00p | 206.00p | 216.00p | 145670 |
| 16/01/2018 | 207.30p | 201.50p | 201.50p | 201.50p | 0 |
| 15/01/2018 | 207.30p | 207.30p | 201.50p | 201.50p | 2655 |
| 12/01/2018 | 200.00p | 207.60p | 200.00p | 204.00p | 14165 |
| 11/01/2018 | 208.00p | 208.00p | 200.50p | 205.00p | 2483 |
| 10/01/2018 | 208.00p | 209.50p | 200.20p | 205.00p | 19107 |
| 09/01/2018 | 190.00p | 208.00p | 190.00p | 203.00p | 35342 |
| 08/01/2018 | 189.00p | 195.00p | 188.00p | 193.00p | 47257 |
| 05/01/2018 | 188.00p | 193.90p | 187.00p | 191.50p | 9258 |
| 04/01/2018 | 194.11p | 194.65p | 191.50p | 191.50p | 52052 |
| 03/01/2018 | 190.00p | 190.00p | 185.25p | 190.00p | 5000 |
| 02/01/2018 | 185.00p | 187.50p | 185.00p | 187.50p | 10410 |
| 29/12/2017 | 187.00p | 191.00p | 187.00p | 191.00p | 29193 |
| 28/12/2017 | 187.00p | 189.70p | 187.00p | 188.50p | 7000 |
| 27/12/2017 | 182.00p | 189.20p | 180.20p | 186.00p | 5823 |
| 22/12/2017 | 187.00p | 189.73p | 187.00p | 188.50p | 5527 |
| 21/12/2017 | 190.00p | 188.50p | 188.50p | 188.50p | 0 |
| 20/12/2017 | 190.00p | 190.00p | 183.82p | 188.50p | 253519 |
| 19/12/2017 | 184.36p | 187.00p | 187.00p | 187.00p | 205128 |
| 18/12/2017 | 184.36p | 187.00p | 184.36p | 187.00p | 5500 |
| 15/12/2017 | 187.75p | 187.75p | 184.00p | 184.00p | 19769 |
| 14/12/2017 | 184.25p | 187.00p | 184.25p | 187.00p | 1000 |
| 13/12/2017 | 184.25p | 189.58p | 184.00p | 184.00p | 12083 |
| 12/12/2017 | 188.00p | 189.58p | 184.12p | 187.00p | 28295 |
| 11/12/2017 | 185.00p | 187.00p | 185.50p | 187.00p | 150000 |
| 08/12/2017 | 185.00p | 189.90p | 183.00p | 185.50p | 21931 |
| 07/12/2017 | 185.35p | 190.00p | 185.35p | 188.50p | 7176 |
| 06/12/2017 | 190.00p | 190.00p | 189.00p | 189.00p | 1555 |
| 05/12/2017 | 190.75p | 191.00p | 187.00p | 189.00p | 63683 |
| 04/12/2017 | 190.50p | 192.38p | 189.00p | 189.00p | 3256 |
| 01/12/2017 | 192.75p | 194.25p | 190.00p | 190.00p | 9647 |
| 30/11/2017 | 188.00p | 190.61p | 188.00p | 189.50p | 5200 |
| 29/11/2017 | 192.79p | 192.79p | 191.50p | 191.50p | 363 |
| 28/11/2017 | 192.80p | 192.80p | 191.50p | 191.50p | 3502 |
| 27/11/2017 | 192.00p | 192.00p | 191.50p | 191.50p | 13200 |
| 24/11/2017 | 192.00p | 192.00p | 191.50p | 191.50p | 7538 |
| 23/11/2017 | 192.75p | 192.75p | 190.50p | 190.50p | 3514 |
| 22/11/2017 | 192.00p | 192.00p | 190.25p | 190.25p | 1600 |
| 21/11/2017 | 191.00p | 192.00p | 190.50p | 190.50p | 6735 |
| 20/11/2017 | 191.00p | 191.00p | 190.00p | 190.00p | 11563 |
| 17/11/2017 | 190.25p | 194.00p | 185.49p | 187.00p | 22581 |
| 16/11/2017 | 190.25p | 193.00p | 190.00p | 193.00p | 2000 |
| 15/11/2017 | 195.00p | 194.00p | 193.00p | 194.00p | 0 |
| 14/11/2017 | 195.00p | 195.10p | 190.64p | 193.00p | 4694 |
| 13/11/2017 | 195.00p | 195.00p | 190.74p | 195.00p | 6750 |
| 10/11/2017 | 195.00p | 196.00p | 194.00p | 196.00p | 0 |
| 09/11/2017 | 195.00p | 198.00p | 194.00p | 194.00p | 13170 |
| 08/11/2017 | 198.00p | 195.00p | 194.25p | 194.25p | 8006 |
| 07/11/2017 | 198.00p | 194.00p | 193.00p | 193.00p | 0 |
| 06/11/2017 | 198.00p | 199.10p | 194.00p | 194.00p | 10155 |
| 03/11/2017 | 198.00p | 198.00p | 189.88p | 195.00p | 264434 |
| 02/11/2017 | 195.25p | 197.58p | 195.25p | 195.25p | 4000 |
| 01/11/2017 | 195.25p | 195.00p | 193.41p | 195.00p | 2606 |
| 31/10/2017 | 195.25p | 199.10p | 192.79p | 196.00p | 32050 |
| 30/10/2017 | 200.00p | 199.10p | 195.35p | 197.50p | 1406 |
| 27/10/2017 | 200.00p | 199.10p | 195.35p | 197.50p | 11469 |
| 26/10/2017 | 200.00p | 202.69p | 197.50p | 197.50p | 12456 |
| 25/10/2017 | 200.00p | 200.40p | 198.50p | 198.50p | 3781 |
| 24/10/2017 | 200.00p | 200.46p | 198.50p | 198.50p | 3990 |
| 23/10/2017 | 200.00p | 200.00p | 197.00p | 197.50p | 50212 |
| 20/10/2017 | 200.00p | 200.00p | 192.79p | 196.00p | 17550 |
| 19/10/2017 | 195.00p | 200.00p | 197.50p | 197.50p | 39635 |
| 18/10/2017 | 195.00p | 200.00p | 190.85p | 197.50p | 184380 |
| 17/10/2017 | 185.25p | 194.75p | 190.00p | 191.50p | 452496 |
| 16/10/2017 | 185.25p | 194.51p | 190.00p | 190.00p | 6018 |
| 13/10/2017 | 185.25p | 188.50p | 185.25p | 188.50p | 19313 |
| 12/10/2017 | 185.25p | 184.12p | 184.12p | 184.12p | 11150 |
| 11/10/2017 | 185.25p | 185.25p | 184.12p | 184.12p | 4200 |
| 10/10/2017 | 187.00p | 185.25p | 184.12p | 184.12p | 3000 |
| 09/10/2017 | 187.00p | 185.25p | 185.00p | 185.25p | 48341 |
| 06/10/2017 | 187.00p | 187.00p | 185.00p | 185.00p | 1000 |
| 05/10/2017 | 183.00p | 183.00p | 182.50p | 182.50p | 2500 |
| 04/10/2017 | 183.00p | 183.00p | 181.50p | 181.50p | 15000 |
| 03/10/2017 | 183.00p | 183.00p | 181.50p | 181.50p | 7000 |
| 02/10/2017 | 183.00p | 183.00p | 181.50p | 181.50p | 10000 |
| 29/09/2017 | 182.00p | 183.00p | 181.50p | 181.50p | 34000 |
| 28/09/2017 | 180.00p | 181.00p | 179.75p | 181.00p | 104150 |
| 27/09/2017 | 180.00p | 179.75p | 179.75p | 179.75p | 67840 |
| 26/09/2017 | 180.00p | 181.00p | 179.75p | 179.75p | 110455 |
| 25/09/2017 | 180.00p | 181.00p | 180.00p | 181.00p | 2000 |
| 22/09/2017 | 179.75p | 179.75p | 179.75p | 179.75p | 0 |
| 21/09/2017 | 179.75p | 179.75p | 179.75p | 179.75p | 10000 |
| 20/09/2017 | 180.00p | 180.00p | 178.75p | 178.75p | 27356 |
| 19/09/2017 | 180.00p | 180.00p | 178.75p | 178.75p | 27545 |
| 18/09/2017 | 180.00p | 180.00p | 177.50p | 177.50p | 3000 |
| 15/09/2017 | 178.00p | 179.00p | 179.00p | 179.00p | 0 |
| 14/09/2017 | 178.00p | 179.00p | 177.50p | 179.00p | 2500 |
| 13/09/2017 | 178.00p | 177.50p | 176.50p | 177.50p | 251000 |
| 12/09/2017 | 178.00p | 178.00p | 176.50p | 176.50p | 5000 |
| 11/09/2017 | 177.75p | 177.75p | 177.00p | 177.00p | 5282 |
| 08/09/2017 | 172.00p | 179.00p | 178.00p | 179.00p | 1371951 |
| 07/09/2017 | 172.00p | 178.00p | 176.00p | 178.00p | 361411 |
| 06/09/2017 | 172.00p | 176.00p | 172.00p | 176.00p | 461 |
| 05/09/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 2900 |
| 04/09/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 0 |
| 01/09/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 0 |
| 31/08/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 0 |
| 30/08/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 365 |
| 29/08/2017 | 173.00p | 176.00p | 176.00p | 176.00p | 0 |
| 25/08/2017 | 173.00p | 176.00p | 170.00p | 176.00p | 8950 |
| 24/08/2017 | 173.00p | 179.12p | 173.00p | 179.12p | 6500 |
| 23/08/2017 | 180.25p | 180.00p | 180.00p | 180.00p | 823 |
| 22/08/2017 | 180.25p | 180.25p | 175.25p | 180.00p | 8224 |
| 21/08/2017 | 185.00p | 186.50p | 185.00p | 185.00p | 10000 |
| 18/08/2017 | 185.00p | 186.50p | 180.00p | 186.50p | 18523 |
| 17/08/2017 | 195.00p | 187.50p | 186.50p | 186.50p | 1105 |
| 16/08/2017 | 195.00p | 187.50p | 187.50p | 187.50p | 10555 |
| 15/08/2017 | 195.00p | 190.00p | 187.50p | 187.50p | 280172 |
| 14/08/2017 | 195.00p | 190.00p | 190.00p | 190.00p | 4113 |
| 11/08/2017 | 195.00p | 195.00p | 190.00p | 190.00p | 1293 |
| 10/08/2017 | 188.00p | 190.00p | 190.00p | 190.00p | 0 |
| 09/08/2017 | 188.00p | 192.50p | 190.00p | 190.00p | 3000 |
| 08/08/2017 | 188.00p | 192.50p | 190.00p | 192.50p | 17450 |
| 07/08/2017 | 188.00p | 190.00p | 190.00p | 190.00p | 2282 |
| 04/08/2017 | 188.00p | 190.00p | 187.50p | 190.00p | 15113 |
| 03/08/2017 | 188.00p | 187.50p | 185.00p | 187.50p | 11738 |
| 02/08/2017 | 188.00p | 187.50p | 185.00p | 185.00p | 13000 |
| 01/08/2017 | 188.00p | 188.00p | 185.00p | 187.50p | 4000 |
| 31/07/2017 | 197.00p | 191.50p | 191.50p | 191.50p | 8176 |
| 28/07/2017 | 197.00p | 191.50p | 191.50p | 191.50p | 23379 |
| 27/07/2017 | 197.00p | 194.00p | 191.50p | 191.50p | 4684 |
| 26/07/2017 | 197.00p | 195.75p | 194.00p | 194.00p | 45627 |
| 25/07/2017 | 197.00p | 196.50p | 195.75p | 195.75p | 10537 |
| 24/07/2017 | 197.00p | 198.00p | 196.50p | 196.50p | 50000 |
| 21/07/2017 | 194.00p | 197.50p | 194.00p | 197.50p | 3500 |
| 20/07/2017 | 194.00p | 198.00p | 190.00p | 194.00p | 5943 |
| 19/07/2017 | 198.50p | 197.50p | 194.00p | 194.00p | 26068 |
| 18/07/2017 | 198.50p | 200.00p | 197.50p | 197.50p | 167932 |
| 17/07/2017 | 198.50p | 200.00p | 198.50p | 200.00p | 2000 |
| 14/07/2017 | 195.00p | 195.25p | 195.00p | 195.25p | 28594 |
| 13/07/2017 | 185.00p | 192.50p | 185.00p | 192.50p | 11282 |
| 12/07/2017 | 190.00p | 190.00p | 185.00p | 185.00p | 1081 |
| 11/07/2017 | 185.00p | 186.00p | 185.00p | 185.00p | 1264 |
| 10/07/2017 | 185.00p | 186.00p | 185.00p | 186.00p | 64103 |
| 07/07/2017 | 0.00p | 189.00p | 187.00p | 187.00p | 21650 |
| 06/07/2017 | 0.00p | 189.00p | 189.00p | 189.00p | 0 |
*Close Price adjusted for both dividends and splits