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
28/02/2025 644.00p 659.50p 640.00p 640.00p 44614
27/02/2025 660.00p 664.27p 650.00p 650.00p 15478
26/02/2025 658.00p 658.00p 642.00p 652.00p 21275
25/02/2025 658.00p 658.00p 644.60p 658.00p 14396
24/02/2025 660.00p 660.00p 640.00p 640.00p 59284
21/02/2025 670.00p 670.00p 660.00p 660.00p 23049
20/02/2025 666.00p 673.70p 662.00p 664.00p 7764
19/02/2025 668.00p 673.83p 658.00p 670.00p 32337
18/02/2025 664.00p 688.00p 660.69p 666.00p 20017
17/02/2025 670.00p 690.00p 662.00p 662.00p 42300
14/02/2025 690.00p 690.00p 664.00p 690.00p 132058
13/02/2025 670.00p 678.00p 670.00p 670.00p 9730
12/02/2025 690.00p 690.00p 670.00p 682.00p 35035
11/02/2025 670.00p 679.00p 670.00p 670.00p 21982
10/02/2025 662.00p 688.00p 662.00p 662.00p 28395
07/02/2025 664.00p 685.32p 664.00p 664.00p 40395
06/02/2025 686.00p 690.00p 682.00p 682.00p 30561
05/02/2025 670.00p 684.00p 670.00p 684.00p 237630
04/02/2025 660.00p 676.28p 660.00p 670.00p 30510
03/02/2025 658.00p 670.00p 646.96p 664.00p 209156
31/01/2025 658.00p 660.00p 645.58p 660.00p 8225
30/01/2025 644.00p 658.00p 644.00p 650.00p 356388
29/01/2025 650.00p 658.00p 640.00p 640.00p 123856
28/01/2025 652.00p 660.00p 640.00p 650.00p 148836
27/01/2025 652.00p 688.00p 652.00p 652.00p 84846
24/01/2025 658.00p 668.00p 652.00p 658.00p 29469
23/01/2025 652.00p 690.00p 652.00p 658.00p 6207
22/01/2025 668.00p 688.00p 650.00p 670.00p 19893
21/01/2025 670.00p 685.36p 652.00p 658.00p 27046
20/01/2025 698.00p 698.00p 672.00p 686.00p 19785
17/01/2025 680.00p 695.00p 672.00p 692.00p 27989
16/01/2025 698.00p 698.00p 672.00p 682.00p 15819
15/01/2025 680.00p 694.00p 679.44p 680.00p 12049
14/01/2025 672.00p 692.54p 672.00p 680.00p 18374
13/01/2025 684.00p 684.00p 674.00p 674.00p 11806
10/01/2025 684.00p 696.00p 678.00p 684.00p 12925
09/01/2025 684.00p 698.00p 684.00p 698.00p 8344
08/01/2025 698.00p 698.00p 670.00p 684.00p 8480
07/01/2025 682.00p 698.00p 672.00p 688.00p 23427
06/01/2025 684.00p 697.00p 684.00p 684.00p 15369
03/01/2025 680.00p 694.28p 680.00p 684.00p 49086
02/01/2025 674.00p 700.00p 674.00p 674.00p 8866
31/12/2024 690.00p 691.50p 676.88p 681.00p 1975
30/12/2024 690.00p 696.64p 670.00p 670.00p 8631
27/12/2024 690.00p 698.08p 688.16p 690.00p 1225
24/12/2024 700.00p 700.00p 680.00p 700.00p 3217
23/12/2024 700.00p 700.00p 680.76p 694.00p 1919
20/12/2024 680.00p 700.00p 680.00p 690.00p 5146
19/12/2024 696.00p 700.00p 682.50p 694.00p 71226
18/12/2024 682.00p 693.12p 672.00p 680.00p 54555
17/12/2024 680.00p 698.00p 680.00p 698.00p 10130
16/12/2024 690.00p 700.00p 678.76p 700.00p 21147
13/12/2024 680.00p 700.00p 673.00p 700.00p 40018
12/12/2024 674.00p 698.00p 670.00p 690.00p 10360
11/12/2024 670.00p 688.64p 670.00p 674.00p 8246
10/12/2024 680.00p 694.00p 670.00p 690.00p 12276
09/12/2024 678.00p 706.00p 676.00p 694.00p 8258
06/12/2024 672.00p 704.00p 670.00p 674.00p 29320
05/12/2024 676.00p 704.00p 674.00p 674.00p 9746
04/12/2024 682.00p 692.00p 672.00p 676.00p 29903
03/12/2024 696.00p 696.00p 682.00p 690.00p 6356
02/12/2024 690.00p 698.00p 680.00p 690.00p 11804
29/11/2024 694.00p 700.93p 691.00p 694.00p 64865
28/11/2024 704.00p 706.89p 690.00p 704.00p 9653
27/11/2024 704.00p 710.00p 692.00p 700.00p 22348
26/11/2024 700.00p 710.00p 698.00p 704.00p 10237
25/11/2024 692.00p 700.00p 690.00p 700.00p 234374
22/11/2024 700.00p 720.00p 690.00p 696.00p 116084
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

*Close Price adjusted for both dividends and splits