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
08/02/2024 550.00p 550.00p 542.64p 548.00p 678910
07/02/2024 546.00p 548.00p 540.00p 546.00p 199943
06/02/2024 540.00p 550.00p 528.80p 546.00p 287794
05/02/2024 538.00p 548.00p 527.41p 544.00p 113652
02/02/2024 542.00p 548.00p 532.32p 542.00p 24651
01/02/2024 536.00p 547.50p 520.00p 536.00p 26173
31/01/2024 532.00p 548.00p 530.00p 532.00p 7565
30/01/2024 540.00p 539.00p 531.00p 539.00p 2264
29/01/2024 540.00p 545.30p 529.00p 530.00p 62225
26/01/2024 528.00p 548.00p 528.00p 540.00p 21452
25/01/2024 540.00p 540.00p 530.00p 540.00p 2019
24/01/2024 542.00p 544.00p 520.00p 542.00p 2209062
23/01/2024 538.00p 546.00p 512.00p 538.00p 166063
22/01/2024 522.00p 542.00p 518.80p 529.00p 70409
19/01/2024 522.00p 546.00p 520.00p 540.00p 43260
18/01/2024 530.00p 532.00p 526.00p 526.00p 50400
17/01/2024 530.00p 546.00p 526.00p 536.00p 3594
16/01/2024 530.00p 544.00p 528.00p 530.00p 29705
15/01/2024 548.00p 548.00p 520.00p 530.00p 1325169
12/01/2024 546.00p 548.00p 522.00p 532.00p 19447
11/01/2024 530.00p 548.00p 530.00p 548.00p 9802
10/01/2024 548.00p 548.00p 530.00p 530.00p 34644
09/01/2024 540.00p 544.00p 533.20p 540.00p 17690
08/01/2024 550.00p 550.00p 525.00p 534.00p 15336
05/01/2024 544.00p 544.00p 532.00p 544.00p 6734
04/01/2024 540.00p 548.00p 522.00p 534.00p 19582
03/01/2024 540.00p 540.00p 522.00p 540.00p 11275
02/01/2024 532.00p 540.00p 531.00p 531.00p 3482
29/12/2023 532.00p 532.00p 532.00p 532.00p 449
28/12/2023 520.00p 536.00p 519.60p 534.00p 85764
27/12/2023 530.00p 533.00p 522.00p 532.00p 19833
22/12/2023 536.00p 536.00p 518.00p 518.00p 1414
21/12/2023 528.00p 536.00p 508.00p 534.00p 47379
20/12/2023 528.00p 528.87p 510.00p 520.00p 7310
19/12/2023 530.00p 540.00p 512.00p 520.00p 188335
18/12/2023 526.00p 526.00p 510.00p 520.00p 20538
15/12/2023 520.00p 520.00p 505.00p 510.00p 11987
14/12/2023 518.00p 518.00p 504.00p 518.00p 103554
13/12/2023 500.00p 511.55p 500.00p 510.00p 34158
12/12/2023 500.00p 512.60p 500.00p 506.00p 4504
11/12/2023 518.00p 518.00p 500.00p 506.00p 10813
08/12/2023 500.00p 512.00p 500.00p 508.00p 6837
07/12/2023 516.00p 516.00p 502.00p 510.00p 20635
06/12/2023 510.00p 518.00p 506.00p 512.00p 10604
05/12/2023 510.00p 518.00p 506.00p 516.00p 3831
04/12/2023 524.00p 524.00p 512.00p 512.00p 16313
01/12/2023 528.00p 528.00p 512.00p 518.00p 2925
30/11/2023 524.00p 528.00p 513.60p 524.00p 2266
29/11/2023 512.00p 524.00p 505.22p 524.00p 10168
28/11/2023 516.00p 528.00p 513.60p 520.00p 18042
27/11/2023 528.00p 528.00p 519.00p 523.00p 4802
24/11/2023 502.00p 526.00p 502.00p 518.00p 38358
23/11/2023 530.00p 530.00p 499.65p 500.00p 34272
22/11/2023 530.00p 530.00p 516.00p 522.00p 47886
21/11/2023 514.00p 530.00p 514.00p 524.00p 31600
20/11/2023 516.00p 530.00p 507.50p 530.00p 57603
17/11/2023 500.00p 520.00p 491.00p 505.50p 2180
16/11/2023 500.00p 540.00p 492.00p 520.00p 27895
15/11/2023 490.00p 540.00p 475.00p 540.00p 141026
14/11/2023 495.00p 497.00p 481.00p 490.00p 68927
13/11/2023 495.00p 495.00p 480.00p 495.00p 255929
10/11/2023 490.00p 490.00p 460.00p 481.00p 4894
09/11/2023 485.00p 485.00p 467.09p 475.50p 1535
08/11/2023 485.00p 485.00p 485.00p 485.00p 36739
07/11/2023 484.00p 490.00p 462.00p 490.00p 7387
06/11/2023 470.00p 489.00p 457.33p 489.00p 28809
03/11/2023 452.00p 470.00p 452.00p 470.00p 13322
02/11/2023 455.00p 461.00p 455.00p 455.00p 8973
01/11/2023 451.00p 460.04p 451.00p 451.00p 18582
31/10/2023 460.00p 460.00p 451.00p 460.00p 23293
30/10/2023 452.00p 460.00p 446.00p 448.00p 19881
27/10/2023 460.00p 463.39p 452.00p 460.00p 8640
26/10/2023 451.00p 460.00p 449.00p 449.00p 65724
25/10/2023 464.00p 465.00p 448.00p 460.00p 31678
24/10/2023 464.00p 464.00p 453.33p 464.00p 11841
23/10/2023 468.00p 469.00p 453.00p 462.00p 23810
20/10/2023 470.00p 470.00p 452.85p 470.00p 27667
19/10/2023 459.00p 470.00p 454.00p 460.00p 85964
18/10/2023 465.00p 469.00p 452.00p 460.50p 320320
17/10/2023 480.00p 490.00p 465.00p 474.00p 17989
16/10/2023 476.00p 477.50p 472.77p 477.50p 2726
13/10/2023 476.00p 489.00p 470.48p 472.00p 9294
12/10/2023 465.00p 490.00p 465.00p 465.00p 353073
11/10/2023 470.00p 475.00p 465.00p 465.00p 14778
10/10/2023 480.00p 483.50p 470.00p 474.00p 15581
09/10/2023 480.00p 488.56p 478.40p 480.00p 5317
06/10/2023 483.00p 489.98p 473.00p 473.00p 2048
05/10/2023 494.00p 499.00p 472.00p 472.00p 13136
04/10/2023 500.00p 508.00p 488.00p 493.00p 291182
03/10/2023 500.00p 500.54p 490.00p 499.00p 14150
02/10/2023 490.00p 500.54p 490.00p 499.50p 26623
29/09/2023 490.00p 502.39p 490.00p 490.00p 15811
28/09/2023 495.00p 508.00p 491.00p 499.00p 2406
27/09/2023 490.00p 502.50p 490.00p 495.00p 3941
26/09/2023 496.00p 508.00p 492.00p 492.00p 12348
25/09/2023 498.00p 503.00p 498.00p 498.00p 15246
22/09/2023 506.00p 506.00p 496.00p 496.00p 5116
21/09/2023 497.00p 503.73p 497.00p 500.00p 5241
20/09/2023 486.00p 508.00p 486.00p 500.00p 28982
19/09/2023 508.00p 508.00p 485.00p 485.00p 11461
18/09/2023 485.00p 500.00p 485.00p 485.00p 13885
15/09/2023 494.00p 514.00p 490.00p 495.00p 51027
14/09/2023 490.00p 514.00p 486.00p 490.00p 5148
13/09/2023 490.00p 510.00p 488.00p 490.00p 76326
12/09/2023 518.00p 518.00p 495.00p 504.00p 338208
11/09/2023 506.00p 508.00p 500.00p 508.00p 322397
08/09/2023 510.00p 516.00p 497.00p 506.50p 11628
07/09/2023 510.00p 500.00p 492.00p 496.00p 6391
06/09/2023 510.00p 514.00p 496.40p 500.00p 130913
05/09/2023 506.00p 510.00p 504.30p 507.00p 45085
04/09/2023 506.00p 510.00p 500.30p 505.00p 4496
01/09/2023 506.00p 520.00p 497.00p 497.00p 348728
31/08/2023 506.00p 506.00p 482.00p 502.00p 3829
30/08/2023 490.00p 508.00p 490.00p 491.00p 19679
29/08/2023 504.00p 516.00p 494.00p 495.00p 33151
25/08/2023 491.00p 495.50p 484.00p 491.00p 19574
24/08/2023 502.00p 502.00p 481.27p 485.50p 54735
23/08/2023 486.00p 506.00p 485.00p 500.00p 109809
22/08/2023 472.00p 500.00p 472.00p 485.00p 365202
21/08/2023 472.00p 484.00p 472.00p 472.00p 4726
18/08/2023 472.00p 483.00p 472.00p 472.00p 52986
17/08/2023 475.00p 485.20p 470.00p 475.00p 21051
16/08/2023 486.00p 486.00p 470.00p 486.00p 76151
15/08/2023 478.00p 486.00p 473.00p 477.50p 19074
14/08/2023 478.00p 484.00p 466.00p 478.00p 24965
11/08/2023 474.00p 480.00p 461.00p 461.00p 1992
10/08/2023 470.00p 475.50p 470.00p 475.50p 12242
09/08/2023 470.00p 476.00p 470.00p 470.00p 6308
08/08/2023 475.00p 476.36p 470.00p 473.00p 321977
07/08/2023 475.00p 485.00p 470.00p 477.50p 232417
04/08/2023 466.00p 482.11p 466.00p 466.00p 55817
03/08/2023 476.00p 483.78p 470.00p 471.00p 7848
02/08/2023 479.00p 483.20p 470.00p 473.00p 19833
01/08/2023 465.00p 480.00p 465.00p 471.00p 6677
31/07/2023 484.00p 484.00p 470.00p 474.00p 244173
28/07/2023 476.00p 484.28p 465.00p 473.00p 6540
27/07/2023 476.00p 486.00p 466.00p 471.00p 113877
26/07/2023 480.00p 480.00p 474.00p 476.00p 6833
25/07/2023 480.00p 474.45p 469.88p 473.50p 13229
24/07/2023 480.00p 480.00p 462.50p 474.00p 3857
21/07/2023 470.00p 470.00p 462.50p 470.00p 116796
20/07/2023 466.00p 485.00p 462.50p 485.00p 17352
19/07/2023 460.00p 480.00p 442.00p 460.50p 8856
18/07/2023 454.00p 463.00p 448.30p 460.00p 30141
17/07/2023 453.00p 462.00p 451.17p 462.00p 13389
14/07/2023 460.00p 464.00p 450.00p 464.00p 31645
13/07/2023 460.00p 463.00p 452.15p 456.50p 133982
12/07/2023 460.00p 459.50p 452.26p 457.00p 9086
11/07/2023 460.00p 462.70p 452.95p 457.50p 12125
10/07/2023 456.00p 458.00p 450.40p 458.00p 6890
07/07/2023 450.00p 463.00p 442.45p 463.00p 50724
06/07/2023 453.00p 458.00p 450.00p 454.00p 14375
05/07/2023 466.00p 466.00p 458.00p 466.00p 276382
04/07/2023 460.00p 464.00p 441.00p 464.00p 18258
03/07/2023 450.00p 462.00p 447.80p 462.00p 36167
30/06/2023 450.00p 475.10p 440.00p 445.50p 365690
29/06/2023 441.00p 465.31p 445.70p 460.50p 10761
28/06/2023 441.00p 464.94p 440.00p 441.00p 4395
27/06/2023 461.00p 465.00p 443.95p 465.00p 71362
26/06/2023 461.00p 479.00p 440.00p 440.00p 140419
23/06/2023 447.00p 460.00p 441.00p 460.00p 48040
22/06/2023 457.00p 479.00p 440.00p 440.00p 9002
21/06/2023 463.00p 476.89p 441.00p 459.00p 2881
20/06/2023 474.00p 476.16p 441.00p 458.50p 8260
19/06/2023 468.00p 472.50p 458.80p 472.50p 71783
16/06/2023 472.00p 475.75p 441.00p 459.00p 6637
15/06/2023 472.00p 476.00p 465.00p 471.00p 174502
14/06/2023 468.00p 475.00p 467.00p 472.00p 270430
13/06/2023 465.00p 479.00p 456.00p 468.50p 226082
12/06/2023 441.00p 462.89p 440.00p 454.50p 131562
09/06/2023 450.00p 461.08p 440.00p 457.00p 24750
08/06/2023 450.00p 461.08p 446.20p 450.00p 8950
07/06/2023 448.00p 462.73p 446.14p 459.50p 5209
06/06/2023 448.00p 459.00p 447.85p 455.50p 115539
05/06/2023 448.00p 459.00p 445.00p 456.00p 59911
02/06/2023 448.00p 460.00p 456.00p 456.00p 2435
01/06/2023 448.00p 464.00p 448.63p 456.00p 8001
31/05/2023 448.00p 457.50p 448.00p 457.50p 4500
30/05/2023 452.00p 461.00p 445.00p 461.00p 17577
26/05/2023 449.00p 461.00p 448.00p 451.50p 17594
25/05/2023 450.00p 470.00p 454.57p 462.50p 16958
24/05/2023 450.00p 474.00p 462.50p 462.50p 3400
23/05/2023 450.00p 467.80p 452.40p 465.00p 27206
22/05/2023 450.00p 465.00p 452.40p 465.00p 2469
19/05/2023 450.00p 470.02p 460.20p 462.50p 21787
18/05/2023 450.00p 469.00p 450.00p 459.50p 132733
17/05/2023 450.00p 479.00p 450.00p 450.00p 619
16/05/2023 451.00p 475.00p 451.00p 465.00p 16927
15/05/2023 451.00p 465.00p 451.00p 465.00p 586347
12/05/2023 451.00p 465.00p 460.00p 465.00p 542
11/05/2023 451.00p 465.00p 452.40p 465.00p 138
10/05/2023 451.00p 465.00p 451.00p 465.00p 3446
09/05/2023 451.00p 464.32p 455.00p 460.00p 12216
05/05/2023 451.00p 478.00p 451.00p 465.00p 21402
04/05/2023 465.00p 470.00p 462.00p 462.00p 42
03/05/2023 465.00p 479.00p 462.00p 465.00p 372184
02/05/2023 465.00p 472.64p 461.00p 470.00p 113623
28/04/2023 461.00p 479.00p 461.00p 470.00p 1470
27/04/2023 473.00p 473.00p 465.00p 465.00p 523
26/04/2023 460.00p 475.00p 460.00p 467.50p 2522

*Close Price adjusted for both dividends and splits