Tau Capital (TAU) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tau Capital

Date Open High Low Close* Volume
24/10/2011 0.41p 0.41p 0.38p 0.41p 0
21/10/2011 0.41p 0.41p 0.38p 0.41p 0
20/10/2011 0.41p 0.41p 0.38p 0.41p 0
19/10/2011 0.41p 0.41p 0.38p 0.41p 0
18/10/2011 0.41p 0.41p 0.38p 0.41p 0
17/10/2011 0.41p 0.41p 0.38p 0.41p 110000
14/10/2011 0.41p 0.42p 0.40p 0.41p 0
13/10/2011 0.41p 0.42p 0.40p 0.41p 0
12/10/2011 0.41p 0.42p 0.40p 0.41p 0
11/10/2011 0.42p 0.42p 0.40p 0.42p 0
10/10/2011 0.42p 0.42p 0.40p 0.42p 0
07/10/2011 0.42p 0.42p 0.40p 0.42p 0
06/10/2011 0.42p 0.42p 0.40p 0.42p 100000
05/10/2011 0.42p 0.42p 0.41p 0.42p 1160
04/10/2011 0.42p 0.42p 0.42p 0.42p 72900
03/10/2011 0.42p 0.43p 0.42p 0.42p 450000
30/09/2011 0.42p 0.42p 0.42p 0.42p 11100
29/09/2011 0.42p 0.43p 0.42p 0.42p 25000
28/09/2011 0.42p 0.43p 0.41p 0.42p 0
27/09/2011 0.43p 0.43p 0.41p 0.42p 26000
26/09/2011 0.43p 0.43p 0.41p 0.43p 10000
23/09/2011 0.43p 0.43p 0.43p 0.43p 0
22/09/2011 0.43p 0.43p 0.43p 0.43p 0
21/09/2011 0.43p 0.43p 0.43p 0.43p 0
20/09/2011 0.43p 0.43p 0.43p 0.43p 0
19/09/2011 0.43p 0.43p 0.43p 0.43p 0
16/09/2011 0.43p 0.43p 0.43p 0.43p 0
15/09/2011 0.43p 0.43p 0.43p 0.43p 27660
14/09/2011 0.43p 0.44p 0.43p 0.43p 16403
13/09/2011 0.43p 0.44p 0.43p 0.43p 16403
12/09/2011 0.44p 0.44p 0.43p 0.43p 16403
09/09/2011 0.44p 0.44p 0.43p 0.44p 0
08/09/2011 0.44p 0.44p 0.43p 0.44p 0
07/09/2011 0.44p 0.44p 0.43p 0.44p 0
06/09/2011 0.44p 0.44p 0.43p 0.44p 0
05/09/2011 0.44p 0.44p 0.43p 0.44p 0
02/09/2011 0.44p 0.44p 0.43p 0.44p 0
01/09/2011 0.44p 0.44p 0.43p 0.44p 0
31/08/2011 0.44p 0.44p 0.43p 0.44p 0
30/08/2011 0.44p 0.44p 0.43p 0.44p 0
26/08/2011 0.44p 0.44p 0.43p 0.44p 0
25/08/2011 0.44p 0.44p 0.43p 0.44p 0
24/08/2011 0.44p 0.44p 0.43p 0.44p 0
23/08/2011 0.44p 0.44p 0.43p 0.44p 0
22/08/2011 0.44p 0.44p 0.43p 0.44p 0
19/08/2011 0.44p 0.44p 0.43p 0.44p 0
18/08/2011 0.44p 0.44p 0.43p 0.44p 15000
17/08/2011 0.44p 0.44p 0.44p 0.44p 0
16/08/2011 0.44p 0.44p 0.44p 0.44p 0
15/08/2011 0.44p 0.44p 0.44p 0.44p 0
12/08/2011 0.44p 0.44p 0.44p 0.44p 0
11/08/2011 0.44p 0.44p 0.44p 0.44p 0
10/08/2011 0.44p 0.44p 0.43p 0.44p 35000
09/08/2011 0.46p 0.46p 0.43p 0.44p 68500
08/08/2011 0.46p 0.46p 0.44p 0.46p 0
05/08/2011 0.46p 0.46p 0.44p 0.46p 20000
04/08/2011 0.46p 0.46p 0.46p 0.46p 0
03/08/2011 0.46p 0.46p 0.46p 0.46p 6100
02/08/2011 0.46p 0.46p 0.46p 0.46p 0
01/08/2011 0.46p 0.46p 0.46p 0.46p 250000
29/07/2011 0.46p 0.46p 0.44p 0.46p 0
28/07/2011 0.46p 0.46p 0.44p 0.46p 32500
27/07/2011 0.46p 0.46p 0.45p 0.46p 0
26/07/2011 0.46p 0.46p 0.45p 0.46p 0
25/07/2011 0.45p 0.45p 0.45p 0.45p 0
22/07/2011 0.45p 0.45p 0.45p 0.45p 0
21/07/2011 0.45p 0.45p 0.45p 0.45p 0
20/07/2011 0.45p 0.45p 0.45p 0.45p 0
19/07/2011 0.45p 0.45p 0.45p 0.45p 0
18/07/2011 0.45p 0.45p 0.45p 0.45p 0
15/07/2011 0.45p 0.45p 0.45p 0.45p 0
14/07/2011 0.45p 0.45p 0.45p 0.45p 15000
13/07/2011 0.46p 0.46p 0.44p 0.45p 40000
12/07/2011 0.46p 0.47p 0.45p 0.46p 0
11/07/2011 0.47p 0.47p 0.45p 0.46p 60000
08/07/2011 0.47p 0.47p 0.47p 0.47p 0
07/07/2011 0.47p 0.47p 0.47p 0.47p 0
06/07/2011 0.47p 0.47p 0.47p 0.47p 5900
05/07/2011 0.47p 0.47p 0.47p 0.47p 25000
04/07/2011 0.47p 0.47p 0.47p 0.47p 0
01/07/2011 0.47p 0.47p 0.47p 0.47p 0
30/06/2011 0.47p 0.47p 0.47p 0.47p 165700
29/06/2011 0.47p 0.47p 0.47p 0.47p 0
28/06/2011 0.47p 0.47p 0.47p 0.47p 0
27/06/2011 0.47p 0.47p 0.47p 0.47p 0
24/06/2011 0.47p 0.47p 0.47p 0.47p 20000
23/06/2011 0.47p 0.47p 0.46p 0.47p 0
22/06/2011 0.47p 0.47p 0.46p 0.47p 0
21/06/2011 0.47p 0.47p 0.46p 0.47p 25000
20/06/2011 0.47p 0.47p 0.47p 0.47p 0
17/06/2011 0.47p 0.47p 0.47p 0.47p 20000
16/06/2011 0.48p 0.48p 0.47p 0.48p 10000
15/06/2011 0.48p 0.48p 0.47p 0.48p 0
14/06/2011 0.48p 0.48p 0.47p 0.48p 1795
13/06/2011 0.48p 0.48p 0.47p 0.48p 10205
10/06/2011 0.48p 0.49p 0.48p 0.48p 150000
09/06/2011 0.48p 0.48p 0.47p 0.48p 12000
08/06/2011 0.48p 0.48p 0.47p 0.48p 20000
07/06/2011 0.48p 0.49p 0.48p 0.48p 0
06/06/2011 0.48p 0.49p 0.48p 0.48p 0
03/06/2011 0.48p 0.49p 0.48p 0.48p 25700
02/06/2011 0.48p 0.48p 0.48p 0.48p 0
01/06/2011 0.48p 0.48p 0.48p 0.48p 0
31/05/2011 0.48p 0.48p 0.48p 0.48p 25000
27/05/2011 0.48p 0.49p 0.48p 0.48p 0
26/05/2011 0.48p 0.49p 0.48p 0.48p 140000
25/05/2011 0.48p 0.48p 0.47p 0.48p 0
24/05/2011 0.48p 0.48p 0.47p 0.48p 0
23/05/2011 0.48p 0.48p 0.47p 0.48p 0
20/05/2011 0.48p 0.48p 0.47p 0.48p 0
19/05/2011 0.49p 0.49p 0.47p 0.48p 167000
18/05/2011 0.49p 0.49p 0.49p 0.49p 0
17/05/2011 0.49p 0.49p 0.49p 0.49p 0
16/05/2011 0.49p 0.49p 0.49p 0.49p 0
13/05/2011 0.49p 0.49p 0.47p 0.49p 20000
12/05/2011 0.49p 0.49p 0.49p 0.49p 0
11/05/2011 0.49p 0.49p 0.49p 0.49p 0
10/05/2011 0.49p 0.49p 0.49p 0.49p 0
09/05/2011 0.49p 0.49p 0.49p 0.49p 0
06/05/2011 0.49p 0.49p 0.49p 0.49p 0
05/05/2011 0.49p 0.49p 0.49p 0.49p 0
04/05/2011 0.49p 0.49p 0.49p 0.49p 5500
03/05/2011 0.49p 0.49p 0.49p 0.49p 0
28/04/2011 0.49p 0.49p 0.49p 0.49p 298051
27/04/2011 0.49p 0.49p 0.48p 0.49p 0
26/04/2011 0.49p 0.49p 0.48p 0.49p 0
21/04/2011 0.49p 0.49p 0.48p 0.49p 0
20/04/2011 0.49p 0.49p 0.48p 0.49p 0
19/04/2011 0.49p 0.49p 0.48p 0.49p 35000
18/04/2011 0.49p 0.49p 0.47p 0.49p 714
15/04/2011 0.49p 0.49p 0.48p 0.49p 0
14/04/2011 0.49p 0.49p 0.48p 0.49p 0
13/04/2011 0.49p 0.49p 0.48p 0.49p 0
12/04/2011 0.49p 0.49p 0.48p 0.49p 0
11/04/2011 0.49p 0.49p 0.48p 0.49p 0
08/04/2011 0.49p 0.49p 0.48p 0.49p 0
07/04/2011 0.49p 0.49p 0.48p 0.49p 0
06/04/2011 0.49p 0.49p 0.48p 0.49p 0
05/04/2011 0.49p 0.49p 0.48p 0.49p 0
04/04/2011 0.49p 0.49p 0.48p 0.49p 0
01/04/2011 0.49p 0.49p 0.48p 0.49p 0
31/03/2011 0.49p 0.49p 0.48p 0.49p 252957
30/03/2011 0.49p 0.49p 0.48p 0.49p 0
29/03/2011 0.49p 0.49p 0.48p 0.49p 7400800
28/03/2011 0.49p 0.50p 0.49p 0.49p 0
25/03/2011 0.49p 0.50p 0.49p 0.49p 0
24/03/2011 0.49p 0.50p 0.49p 0.49p 0
23/03/2011 0.49p 0.50p 0.49p 0.49p 0
22/03/2011 0.49p 0.50p 0.49p 0.49p 0
21/03/2011 0.49p 0.50p 0.49p 0.49p 0
18/03/2011 0.50p 0.50p 0.49p 0.49p 28000
17/03/2011 0.50p 0.50p 0.49p 0.50p 0
16/03/2011 0.50p 0.50p 0.49p 0.50p 300000
15/03/2011 0.50p 0.50p 0.50p 0.50p 164692
14/03/2011 0.50p 0.50p 0.49p 0.50p 25000
11/03/2011 0.51p 0.51p 0.49p 0.51p 16151
10/03/2011 0.51p 0.51p 0.50p 0.51p 0
09/03/2011 0.51p 0.51p 0.50p 0.51p 0
08/03/2011 0.51p 0.51p 0.50p 0.51p 100000
07/03/2011 0.51p 0.51p 0.49p 0.51p 81500
04/03/2011 0.51p 0.51p 0.49p 0.51p 0
03/03/2011 0.51p 0.51p 0.49p 0.51p 75000
02/03/2011 0.51p 0.50p 0.49p 0.50p 386600
01/03/2011 0.51p 0.52p 0.51p 0.51p 0
28/02/2011 0.51p 0.52p 0.51p 0.51p 0
25/02/2011 0.51p 0.52p 0.51p 0.51p 0
24/02/2011 0.51p 0.52p 0.51p 0.51p 95000
23/02/2011 0.51p 0.53p 0.51p 0.51p 0
22/02/2011 0.51p 0.53p 0.51p 0.51p 0
21/02/2011 0.51p 0.53p 0.51p 0.51p 0
18/02/2011 0.52p 0.53p 0.52p 0.52p 150000
17/02/2011 0.52p 0.53p 0.52p 0.52p 5758
16/02/2011 0.51p 0.53p 0.51p 0.52p 147717
15/02/2011 0.51p 0.51p 0.51p 0.51p 254218
14/02/2011 0.51p 0.51p 0.51p 0.51p 109339
11/02/2011 0.52p 0.52p 0.51p 0.51p 1215000
10/02/2011 0.51p 0.53p 0.51p 0.51p 0
09/02/2011 0.53p 0.53p 0.51p 0.51p 9138
08/02/2011 0.45p 0.46p 0.44p 0.46p 0
07/02/2011 0.44p 0.46p 0.44p 0.45p 58000
04/02/2011 0.43p 0.44p 0.42p 0.43p 0
03/02/2011 0.43p 0.44p 0.42p 0.43p 0
02/02/2011 0.43p 0.44p 0.42p 0.43p 0
01/02/2011 0.42p 0.44p 0.42p 0.42p 342180
31/01/2011 0.42p 0.42p 0.42p 0.42p 0
28/01/2011 0.42p 0.42p 0.42p 0.42p 0
27/01/2011 0.41p 0.44p 0.41p 0.42p 224506
26/01/2011 0.41p 0.41p 0.41p 0.41p 0
25/01/2011 0.41p 0.41p 0.41p 0.41p 0
24/01/2011 0.41p 0.41p 0.41p 0.41p 0
21/01/2011 0.41p 0.41p 0.41p 0.41p 0
20/01/2011 0.41p 0.42p 0.41p 0.41p 100000
19/01/2011 0.38p 0.41p 0.38p 0.41p 1045000
18/01/2011 0.38p 0.38p 0.38p 0.38p 49000
17/01/2011 0.38p 0.38p 0.37p 0.38p 0
14/01/2011 0.37p 0.38p 0.37p 0.38p 56000
13/01/2011 0.38p 0.38p 0.37p 0.37p 80000
12/01/2011 0.37p 0.37p 0.37p 0.37p 2600000
11/01/2011 0.37p 0.37p 0.37p 0.37p 3000000
10/01/2011 0.37p 0.37p 0.37p 0.37p 0

*Close Price adjusted for both dividends and splits