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
03/03/2020 270.00p 296.00p 267.56p 285.00p 45535
02/03/2020 262.00p 274.95p 241.60p 265.00p 110450
28/02/2020 276.00p 279.70p 266.00p 270.00p 1447277
27/02/2020 284.00p 288.00p 280.00p 283.00p 720272
26/02/2020 288.00p 288.75p 284.44p 288.00p 164323
25/02/2020 288.00p 293.00p 288.00p 293.00p 25959
24/02/2020 286.00p 293.40p 282.75p 293.00p 27575
21/02/2020 290.00p 299.45p 289.58p 292.00p 34484
20/02/2020 290.00p 300.00p 292.51p 295.00p 32200
19/02/2020 290.00p 300.00p 290.00p 295.00p 269769
18/02/2020 290.00p 294.00p 287.99p 294.00p 18530
17/02/2020 294.00p 300.00p 290.00p 295.00p 968826
14/02/2020 290.00p 295.64p 284.00p 288.00p 44438
13/02/2020 286.00p 290.00p 283.51p 286.00p 36856
12/02/2020 286.00p 290.00p 280.10p 286.00p 115718
11/02/2020 280.00p 283.92p 278.76p 283.00p 60020
10/02/2020 280.00p 287.82p 280.00p 283.00p 42532
07/02/2020 284.00p 291.00p 278.96p 283.00p 390402
06/02/2020 276.00p 285.50p 274.00p 274.00p 26797
05/02/2020 274.00p 280.90p 274.00p 274.00p 31045
04/02/2020 280.00p 284.00p 271.16p 278.00p 72667
03/02/2020 274.00p 279.20p 266.98p 274.00p 36697
31/01/2020 274.00p 277.00p 270.88p 272.00p 59342
30/01/2020 274.00p 277.00p 269.45p 277.00p 48914
29/01/2020 272.00p 276.00p 272.00p 276.00p 113631
28/01/2020 278.00p 275.51p 275.00p 275.00p 829053
27/01/2020 278.00p 283.20p 272.60p 276.00p 61484
24/01/2020 278.00p 283.04p 279.00p 279.00p 1231
23/01/2020 278.00p 283.20p 271.00p 279.00p 18730
22/01/2020 270.00p 277.36p 270.00p 275.00p 49120
21/01/2020 262.00p 274.40p 270.72p 271.00p 4274
20/01/2020 262.00p 270.72p 265.50p 268.00p 7474
17/01/2020 262.00p 270.50p 262.00p 267.00p 15007
16/01/2020 268.00p 271.50p 262.50p 267.00p 11969
15/01/2020 268.00p 272.00p 264.16p 268.00p 32942
14/01/2020 252.00p 266.80p 245.00p 258.00p 111695
13/01/2020 246.00p 252.00p 243.50p 247.00p 90789
10/01/2020 246.00p 251.60p 234.00p 246.00p 90311
09/01/2020 254.00p 261.00p 247.00p 254.00p 21127
08/01/2020 272.00p 272.00p 258.50p 260.00p 29215
07/01/2020 272.00p 272.00p 260.00p 266.00p 8867
06/01/2020 274.00p 273.00p 264.00p 266.00p 34993
03/01/2020 274.00p 271.00p 266.24p 270.00p 6500
02/01/2020 274.00p 270.40p 264.00p 267.00p 19145
31/12/2019 274.00p 274.85p 270.00p 270.00p 19022
30/12/2019 260.00p 274.00p 258.00p 267.00p 15027
27/12/2019 272.00p 272.00p 265.00p 267.00p 8766
24/12/2019 272.00p 270.00p 261.40p 267.00p 4962
23/12/2019 272.00p 283.13p 262.00p 266.00p 47091
20/12/2019 280.00p 284.64p 275.00p 275.00p 9334
19/12/2019 278.00p 285.00p 270.00p 278.00p 1954589
18/12/2019 282.00p 276.00p 270.00p 274.00p 439723
17/12/2019 282.00p 282.00p 270.00p 274.00p 63281
16/12/2019 278.00p 292.40p 268.00p 272.00p 95082
13/12/2019 260.00p 278.00p 260.00p 273.00p 205203
12/12/2019 258.00p 258.00p 250.00p 257.00p 47424
11/12/2019 262.00p 271.00p 248.10p 253.00p 55603
10/12/2019 266.00p 270.00p 256.60p 270.00p 16692
09/12/2019 246.00p 260.00p 245.80p 256.00p 389587
06/12/2019 236.00p 239.00p 236.00p 239.00p 750
05/12/2019 238.00p 242.00p 241.00p 241.00p 0
04/12/2019 238.00p 247.20p 236.00p 242.00p 3938
03/12/2019 242.00p 244.00p 240.70p 244.00p 3888
02/12/2019 242.00p 255.30p 240.70p 247.00p 19896
29/11/2019 248.00p 249.00p 241.50p 248.00p 41816
28/11/2019 244.00p 254.00p 241.00p 244.00p 24361
27/11/2019 246.00p 255.76p 237.00p 250.00p 42612
26/11/2019 240.00p 245.40p 237.00p 240.00p 8500
25/11/2019 236.00p 238.00p 230.00p 235.00p 10454
22/11/2019 234.00p 234.00p 230.00p 231.00p 18654
21/11/2019 234.00p 235.60p 228.42p 231.00p 7443
20/11/2019 234.00p 242.88p 231.07p 236.00p 14342
19/11/2019 240.00p 248.00p 234.90p 241.00p 53502
18/11/2019 230.00p 238.00p 235.00p 235.00p 5809
15/11/2019 230.00p 236.50p 230.50p 235.00p 9507
14/11/2019 230.00p 235.10p 227.00p 233.00p 2800
13/11/2019 230.00p 237.40p 230.00p 235.00p 269667
12/11/2019 234.00p 240.00p 230.00p 231.00p 678485
11/11/2019 220.00p 233.22p 218.50p 230.00p 236046
08/11/2019 216.00p 216.00p 214.00p 214.00p 9330
07/11/2019 209.75p 217.72p 209.04p 212.00p 17420
06/11/2019 204.50p 209.00p 209.00p 209.00p 55170
05/11/2019 204.50p 209.75p 204.50p 209.00p 478
04/11/2019 208.50p 211.60p 204.76p 209.00p 23929
01/11/2019 208.16p 210.00p 208.16p 210.00p 28636
31/10/2019 212.50p 216.00p 208.00p 209.00p 329565
30/10/2019 211.50p 215.00p 210.00p 210.00p 15871
29/10/2019 217.40p 217.40p 211.00p 211.00p 1571
28/10/2019 210.50p 211.00p 210.50p 211.00p 9849
25/10/2019 209.12p 218.00p 209.12p 211.00p 48353
24/10/2019 212.00p 212.00p 212.00p 212.00p 8466
23/10/2019 217.16p 209.00p 207.00p 209.00p 0
22/10/2019 217.16p 217.16p 207.00p 207.00p 2000
21/10/2019 210.00p 211.80p 208.00p 208.00p 10472
18/10/2019 207.00p 208.00p 207.00p 207.00p 13481
17/10/2019 214.00p 216.53p 208.00p 208.00p 60605
16/10/2019 204.00p 213.16p 202.00p 210.00p 16501
15/10/2019 193.00p 210.00p 193.00p 208.00p 40310
14/10/2019 192.00p 192.00p 180.00p 188.00p 378870
11/10/2019 186.90p 186.90p 184.50p 184.50p 31035
10/10/2019 187.00p 187.00p 184.50p 184.50p 5000
09/10/2019 187.00p 187.00p 184.00p 184.00p 60695
08/10/2019 188.00p 188.00p 182.00p 184.50p 25105
07/10/2019 187.45p 187.45p 184.50p 184.50p 41605
04/10/2019 187.00p 187.00p 180.00p 185.00p 102422
03/10/2019 180.00p 186.21p 180.00p 184.00p 15111
02/10/2019 181.00p 183.50p 183.50p 183.50p 0
01/10/2019 181.00p 183.50p 180.00p 183.50p 2981
30/09/2019 183.50p 186.75p 181.00p 184.50p 6952
27/09/2019 189.00p 189.00p 184.50p 184.50p 678
26/09/2019 183.50p 184.50p 183.50p 184.50p 1770
25/09/2019 186.00p 186.00p 184.50p 184.50p 53203
24/09/2019 181.00p 184.50p 180.00p 184.50p 12712
23/09/2019 183.56p 185.50p 183.50p 185.50p 0
20/09/2019 183.56p 183.80p 183.50p 183.50p 5538
19/09/2019 185.00p 187.00p 181.00p 182.50p 130656
18/09/2019 185.00p 188.00p 180.00p 184.00p 9298
17/09/2019 184.51p 184.51p 180.00p 182.50p 11543
16/09/2019 181.00p 181.00p 178.96p 181.00p 30253
13/09/2019 186.90p 188.84p 182.00p 185.00p 49645
12/09/2019 186.30p 186.66p 184.50p 184.50p 3205
11/09/2019 185.00p 185.00p 182.00p 182.00p 1955
10/09/2019 190.11p 190.11p 188.50p 188.50p 761
09/09/2019 193.00p 193.00p 185.00p 188.50p 6269
06/09/2019 192.00p 192.00p 185.00p 190.00p 6532
05/09/2019 194.10p 194.10p 185.00p 190.00p 41011
04/09/2019 194.00p 194.00p 193.00p 194.00p 20515
03/09/2019 196.50p 196.50p 192.10p 194.00p 53329
02/09/2019 197.86p 197.86p 191.00p 194.00p 49195
30/08/2019 197.23p 197.23p 194.00p 194.00p 1518
29/08/2019 193.00p 193.00p 192.50p 192.50p 912
28/08/2019 192.55p 192.55p 192.50p 192.50p 5000
27/08/2019 192.10p 197.51p 192.10p 194.50p 7743
23/08/2019 197.00p 197.00p 194.00p 194.00p 25666
22/08/2019 196.00p 196.00p 191.00p 191.00p 2551
21/08/2019 196.20p 196.20p 193.00p 193.00p 800
20/08/2019 198.00p 198.00p 190.49p 198.00p 5157
19/08/2019 200.00p 208.00p 190.00p 198.00p 55902
16/08/2019 200.00p 200.00p 195.00p 198.50p 20343
15/08/2019 210.00p 210.00p 204.00p 205.00p 44346
14/08/2019 202.00p 209.00p 202.00p 209.00p 4798
13/08/2019 210.00p 210.00p 202.00p 205.00p 12579
12/08/2019 213.00p 214.00p 214.00p 214.00p 0
09/08/2019 213.00p 214.00p 210.00p 214.00p 5200
08/08/2019 212.00p 214.00p 210.00p 214.00p 59899
07/08/2019 216.42p 218.00p 216.42p 218.00p 3060
06/08/2019 220.00p 224.00p 214.00p 218.00p 28368
05/08/2019 212.00p 215.80p 212.00p 214.00p 8152
02/08/2019 212.00p 214.00p 212.00p 214.00p 12448
01/08/2019 214.80p 214.80p 212.00p 212.00p 5000
31/07/2019 207.00p 210.00p 207.00p 210.00p 70
30/07/2019 210.00p 212.00p 210.00p 210.00p 10100
29/07/2019 213.00p 213.00p 204.00p 208.00p 8411
26/07/2019 210.00p 210.00p 204.00p 204.00p 32783
25/07/2019 208.70p 204.00p 203.50p 204.00p 0
24/07/2019 208.70p 208.70p 198.04p 203.50p 2927
23/07/2019 205.00p 205.00p 203.50p 203.50p 73
22/07/2019 203.82p 203.82p 195.00p 201.50p 31418
19/07/2019 200.00p 201.84p 194.80p 197.00p 34902
18/07/2019 210.00p 210.00p 200.00p 205.00p 22986
17/07/2019 210.00p 215.00p 208.00p 208.00p 35249
16/07/2019 223.00p 223.00p 216.40p 218.00p 9825
15/07/2019 216.90p 223.00p 216.90p 219.00p 7496
12/07/2019 223.00p 223.00p 219.00p 219.00p 2837
11/07/2019 216.00p 219.00p 216.00p 219.00p 70000
10/07/2019 223.00p 219.00p 219.00p 219.00p 0
09/07/2019 223.00p 223.00p 219.00p 219.00p 269
08/07/2019 219.00p 221.00p 216.80p 221.00p 14071
05/07/2019 216.90p 219.00p 216.90p 219.00p 60554
04/07/2019 224.00p 224.00p 217.52p 218.00p 9959
03/07/2019 216.00p 218.80p 210.64p 214.00p 14343
02/07/2019 220.00p 228.00p 218.00p 223.00p 15717
01/07/2019 227.52p 227.52p 224.00p 224.00p 3530
28/06/2019 226.50p 230.00p 224.00p 224.00p 17653
27/06/2019 220.02p 226.70p 220.00p 224.00p 9792
26/06/2019 226.70p 226.70p 224.00p 224.00p 219
25/06/2019 228.00p 228.00p 220.85p 224.00p 16204
24/06/2019 234.00p 236.95p 224.60p 232.00p 17674
21/06/2019 234.00p 234.00p 224.75p 229.00p 3295
20/06/2019 230.00p 234.00p 229.00p 229.00p 6048
19/06/2019 227.10p 227.50p 224.00p 224.00p 4434
18/06/2019 224.95p 227.10p 222.00p 222.00p 4116
17/06/2019 215.05p 224.95p 212.84p 220.00p 5086
14/06/2019 220.00p 228.00p 216.00p 221.00p 84193
13/06/2019 220.00p 220.00p 216.00p 216.00p 30930
12/06/2019 230.00p 230.00p 213.50p 219.00p 1200305
11/06/2019 224.00p 227.50p 217.00p 221.00p 9139
10/06/2019 220.00p 232.60p 212.00p 215.00p 41888
07/06/2019 220.00p 220.00p 210.00p 212.00p 22707
06/06/2019 214.00p 214.00p 207.30p 208.00p 107544
05/06/2019 208.00p 208.00p 208.00p 208.00p 21130
04/06/2019 209.50p 213.00p 205.50p 208.00p 66985
03/06/2019 210.00p 218.00p 206.00p 206.00p 65704
31/05/2019 206.50p 206.50p 190.00p 199.00p 101057
30/05/2019 195.00p 206.90p 195.00p 199.50p 361659
29/05/2019 207.00p 209.00p 207.00p 209.00p 961
28/05/2019 208.00p 208.00p 200.20p 208.00p 25925
24/05/2019 200.00p 201.50p 198.00p 201.50p 7745
23/05/2019 190.00p 203.14p 190.00p 195.00p 35602
22/05/2019 193.00p 199.00p 193.00p 199.00p 5000

*Close Price adjusted for both dividends and splits