Tau Capital (TAU) Share Price

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

Date Open High Low Close* Volume
28/05/2013 0.34p 0.35p 0.34p 0.34p 0
24/05/2013 0.34p 0.35p 0.34p 0.34p 0
23/05/2013 0.34p 0.35p 0.34p 0.34p 0
22/05/2013 0.34p 0.35p 0.34p 0.34p 0
21/05/2013 0.34p 0.35p 0.34p 0.34p 0
20/05/2013 0.34p 0.35p 0.34p 0.34p 0
17/05/2013 0.34p 0.35p 0.34p 0.34p 0
16/05/2013 0.34p 0.35p 0.34p 0.34p 0
15/05/2013 0.35p 0.35p 0.34p 0.34p 20000
14/05/2013 0.35p 0.35p 0.35p 0.35p 5796000
13/05/2013 0.35p 0.35p 0.33p 0.35p 0
10/05/2013 0.35p 0.35p 0.33p 0.35p 0
09/05/2013 0.35p 0.35p 0.33p 0.35p 0
08/05/2013 0.35p 0.35p 0.33p 0.35p 0
07/05/2013 0.35p 0.35p 0.33p 0.35p 0
03/05/2013 0.35p 0.35p 0.33p 0.35p 450000
02/05/2013 0.35p 0.35p 0.35p 0.35p 0
01/05/2013 0.35p 0.35p 0.35p 0.35p 0
30/04/2013 0.35p 0.35p 0.35p 0.35p 6031
29/04/2013 0.36p 0.36p 0.34p 0.35p 8641
26/04/2013 0.36p 0.36p 0.35p 0.36p 5942
25/04/2013 0.37p 0.37p 0.35p 0.36p 251604
24/04/2013 0.37p 0.37p 0.36p 0.37p 0
23/04/2013 0.37p 0.37p 0.36p 0.37p 0
22/04/2013 0.37p 0.37p 0.36p 0.37p 0
19/04/2013 0.37p 0.37p 0.36p 0.37p 1000
18/04/2013 0.37p 0.37p 0.36p 0.37p 0
17/04/2013 0.37p 0.37p 0.36p 0.37p 0
16/04/2013 0.37p 0.37p 0.36p 0.37p 144
15/04/2013 0.37p 0.38p 0.37p 0.37p 0
12/04/2013 0.38p 0.38p 0.37p 0.38p 1000
11/04/2013 0.38p 0.38p 0.37p 0.38p 0
10/04/2013 0.38p 0.38p 0.37p 0.38p 8041
09/04/2013 0.38p 0.38p 0.37p 0.38p 4205
08/04/2013 0.40p 0.40p 0.38p 0.38p 0
05/04/2013 0.40p 0.40p 0.38p 0.40p 1438
04/04/2013 0.40p 0.40p 0.40p 0.40p 0
03/04/2013 0.40p 0.40p 0.40p 0.40p 0
02/04/2013 0.40p 0.40p 0.40p 0.40p 1465
28/03/2013 0.40p 0.40p 0.39p 0.40p 0
27/03/2013 0.40p 0.40p 0.39p 0.40p 0
26/03/2013 0.40p 0.40p 0.39p 0.40p 0
25/03/2013 0.40p 0.40p 0.39p 0.40p 0
22/03/2013 0.40p 0.40p 0.39p 0.40p 10051
21/03/2013 0.40p 0.41p 0.40p 0.40p 0
20/03/2013 0.41p 0.41p 0.40p 0.40p 9000
19/03/2013 0.44p 0.44p 0.41p 0.41p 10000
18/03/2013 0.44p 0.52p 0.44p 0.44p 0
15/03/2013 0.44p 0.52p 0.44p 0.44p 0
14/03/2013 0.44p 0.52p 0.44p 0.44p 0
13/03/2013 0.44p 0.52p 0.44p 0.44p 0
12/03/2013 0.45p 0.45p 0.44p 0.44p 5417
11/03/2013 0.45p 0.46p 0.45p 0.45p 5251
08/03/2013 0.45p 0.47p 0.44p 0.45p 11815
07/03/2013 0.45p 0.45p 0.45p 0.45p 4
06/03/2013 0.45p 0.45p 0.45p 0.45p 0
05/03/2013 0.45p 0.45p 0.45p 0.45p 0
04/03/2013 0.45p 0.45p 0.45p 0.45p 0
01/03/2013 0.45p 0.45p 0.45p 0.45p 1
28/02/2013 0.45p 0.45p 0.44p 0.45p 40018
27/02/2013 0.45p 0.45p 0.44p 0.45p 0
26/02/2013 0.45p 0.45p 0.44p 0.45p 0
25/02/2013 0.45p 0.45p 0.44p 0.45p 0
22/02/2013 0.45p 0.45p 0.44p 0.45p 0
21/02/2013 0.45p 0.45p 0.44p 0.45p 0
20/02/2013 0.45p 0.45p 0.44p 0.45p 16000
19/02/2013 0.45p 0.45p 0.45p 0.45p 0
18/02/2013 0.45p 0.45p 0.45p 0.45p 0
15/02/2013 0.45p 0.45p 0.45p 0.45p 0
14/02/2013 0.45p 0.45p 0.45p 0.45p 0
13/02/2013 0.45p 0.45p 0.45p 0.45p 0
12/02/2013 0.45p 0.45p 0.45p 0.45p 0
11/02/2013 0.45p 0.45p 0.45p 0.45p 4950
08/02/2013 0.45p 0.46p 0.44p 0.45p 0
07/02/2013 0.45p 0.46p 0.44p 0.45p 0
06/02/2013 0.45p 0.46p 0.44p 0.45p 0
05/02/2013 0.45p 0.46p 0.44p 0.45p 0
04/02/2013 0.45p 0.46p 0.44p 0.45p 0
01/02/2013 0.45p 0.46p 0.44p 0.45p 0
31/01/2013 0.45p 0.46p 0.44p 0.45p 0
30/01/2013 0.45p 0.46p 0.44p 0.45p 0
29/01/2013 0.45p 0.46p 0.44p 0.45p 0
28/01/2013 0.46p 0.46p 0.44p 0.45p 0
25/01/2013 0.45p 0.45p 0.44p 0.45p 0
24/01/2013 0.45p 0.45p 0.44p 0.45p 500000
23/01/2013 0.44p 0.46p 0.44p 0.45p 565000
22/01/2013 0.44p 0.44p 0.43p 0.44p 0
21/01/2013 0.44p 0.44p 0.43p 0.44p 576
18/01/2013 0.44p 0.44p 0.43p 0.44p 0
17/01/2013 0.44p 0.44p 0.43p 0.44p 0
16/01/2013 0.44p 0.44p 0.43p 0.44p 0
15/01/2013 0.44p 0.44p 0.43p 0.44p 0
14/01/2013 0.44p 0.44p 0.43p 0.44p 0
11/01/2013 0.44p 0.44p 0.43p 0.44p 1843254
10/01/2013 0.44p 0.45p 0.44p 0.44p 0
09/01/2013 0.44p 0.45p 0.44p 0.44p 17103
08/01/2013 0.44p 0.44p 0.44p 0.44p 0
07/01/2013 0.44p 0.44p 0.44p 0.44p 0
04/01/2013 0.44p 0.44p 0.44p 0.44p 0
03/01/2013 0.44p 0.44p 0.44p 0.44p 13234
02/01/2013 0.44p 0.45p 0.44p 0.44p 0
31/12/2012 0.44p 0.45p 0.44p 0.44p 0
28/12/2012 0.44p 0.45p 0.44p 0.44p 2717
27/12/2012 0.44p 0.44p 0.43p 0.44p 0
24/12/2012 0.44p 0.44p 0.43p 0.44p 0
21/12/2012 0.44p 0.44p 0.43p 0.44p 0
20/12/2012 0.44p 0.44p 0.43p 0.44p 0
19/12/2012 0.44p 0.44p 0.43p 0.44p 5499
18/12/2012 0.44p 0.44p 0.43p 0.44p 0
17/12/2012 0.44p 0.44p 0.43p 0.44p 0
14/12/2012 0.44p 0.44p 0.43p 0.44p 455
13/12/2012 0.44p 0.44p 0.44p 0.44p 0
12/12/2012 0.44p 0.44p 0.44p 0.44p 0
11/12/2012 0.44p 0.44p 0.44p 0.44p 0
10/12/2012 0.44p 0.44p 0.44p 0.44p 0
07/12/2012 0.44p 0.44p 0.44p 0.44p 0
06/12/2012 0.44p 0.44p 0.44p 0.44p 0
05/12/2012 0.44p 0.44p 0.44p 0.44p 0
04/12/2012 0.44p 0.44p 0.44p 0.44p 16106
03/12/2012 0.44p 0.44p 0.44p 0.44p 1159752
30/11/2012 0.44p 0.44p 0.43p 0.44p 252013
29/11/2012 0.44p 0.44p 0.43p 0.44p 0
28/11/2012 0.44p 0.44p 0.43p 0.44p 4652
27/11/2012 0.44p 0.44p 0.44p 0.44p 20001
26/11/2012 0.44p 0.44p 0.44p 0.44p 7680
23/11/2012 0.44p 0.47p 0.44p 0.44p 0
22/11/2012 0.44p 0.47p 0.44p 0.44p 0
21/11/2012 0.44p 0.47p 0.44p 0.44p 0
20/11/2012 0.47p 0.47p 0.44p 0.44p 11000
19/11/2012 0.47p 0.48p 0.47p 0.47p 3
16/11/2012 0.47p 0.48p 0.47p 0.47p 25000
15/11/2012 0.47p 0.48p 0.47p 0.47p 0
14/11/2012 0.47p 0.48p 0.47p 0.47p 0
13/11/2012 0.47p 0.48p 0.47p 0.47p 25000
12/11/2012 0.47p 0.47p 0.43p 0.47p 0
09/11/2012 0.47p 0.47p 0.43p 0.47p 0
08/11/2012 0.47p 0.47p 0.43p 0.47p 0
07/11/2012 0.47p 0.47p 0.43p 0.47p 0
06/11/2012 0.47p 0.47p 0.43p 0.47p 0
05/11/2012 0.47p 0.47p 0.43p 0.47p 0
02/11/2012 0.47p 0.47p 0.43p 0.47p 13538
01/11/2012 0.47p 0.48p 0.47p 0.47p 0
31/10/2012 0.47p 0.48p 0.47p 0.47p 0
30/10/2012 0.47p 0.48p 0.47p 0.47p 5000
29/10/2012 0.47p 0.47p 0.47p 0.47p 0
26/10/2012 0.47p 0.47p 0.47p 0.47p 0
25/10/2012 0.47p 0.47p 0.47p 0.47p 5000
24/10/2012 0.47p 0.49p 0.47p 0.47p 0
23/10/2012 0.47p 0.49p 0.47p 0.47p 61
22/10/2012 0.47p 0.47p 0.47p 0.47p 0
19/10/2012 0.47p 0.47p 0.47p 0.47p 0
18/10/2012 0.47p 0.47p 0.47p 0.47p 0
17/10/2012 0.47p 0.47p 0.47p 0.47p 50000
16/10/2012 0.47p 0.48p 0.41p 0.47p 0
15/10/2012 0.47p 0.48p 0.41p 0.47p 0
12/10/2012 0.47p 0.48p 0.47p 0.47p 0
11/10/2012 0.47p 0.48p 0.47p 0.47p 0
10/10/2012 0.47p 0.48p 0.47p 0.47p 0
09/10/2012 0.47p 0.48p 0.47p 0.47p 0
08/10/2012 0.47p 0.48p 0.47p 0.47p 0
05/10/2012 0.47p 0.48p 0.47p 0.47p 10000
04/10/2012 0.47p 0.47p 0.47p 0.47p 100000
03/10/2012 0.47p 0.48p 0.46p 0.47p 0
02/10/2012 0.47p 0.48p 0.46p 0.47p 0
01/10/2012 0.47p 0.48p 0.46p 0.47p 0
28/09/2012 0.47p 0.48p 0.46p 0.47p 0
27/09/2012 0.47p 0.47p 0.46p 0.47p 42500
26/09/2012 0.47p 0.47p 0.46p 0.47p 0
25/09/2012 0.47p 0.47p 0.46p 0.47p 0
24/09/2012 0.47p 0.47p 0.46p 0.47p 0
21/09/2012 0.47p 0.47p 0.46p 0.47p 0
20/09/2012 0.47p 0.47p 0.46p 0.47p 0
19/09/2012 0.47p 0.47p 0.46p 0.47p 0
18/09/2012 0.47p 0.47p 0.46p 0.47p 0
17/09/2012 0.47p 0.47p 0.46p 0.47p 0
14/09/2012 0.47p 0.47p 0.46p 0.47p 0
13/09/2012 0.47p 0.47p 0.46p 0.47p 0
12/09/2012 0.47p 0.47p 0.46p 0.47p 0
11/09/2012 0.47p 0.47p 0.46p 0.47p 0
10/09/2012 0.47p 0.47p 0.46p 0.47p 0
07/09/2012 0.47p 0.47p 0.46p 0.47p 100000
06/09/2012 0.47p 0.47p 0.46p 0.47p 0
05/09/2012 0.47p 0.47p 0.46p 0.47p 0
04/09/2012 0.47p 0.47p 0.46p 0.47p 0
03/09/2012 0.47p 0.47p 0.46p 0.47p 0
31/08/2012 0.47p 0.47p 0.46p 0.47p 0
30/08/2012 0.47p 0.47p 0.46p 0.47p 0
29/08/2012 0.47p 0.47p 0.46p 0.47p 0
28/08/2012 0.47p 0.47p 0.46p 0.47p 0
24/08/2012 0.47p 0.47p 0.46p 0.47p 0
23/08/2012 0.47p 0.47p 0.46p 0.47p 0
22/08/2012 0.47p 0.47p 0.46p 0.47p 0
21/08/2012 0.47p 0.47p 0.46p 0.47p 0
20/08/2012 0.47p 0.47p 0.46p 0.47p 0
17/08/2012 0.47p 0.47p 0.46p 0.47p 230000
16/08/2012 0.47p 0.47p 0.46p 0.47p 0
15/08/2012 0.47p 0.47p 0.46p 0.47p 18250
14/08/2012 0.47p 0.47p 0.47p 0.47p 0
13/08/2012 0.47p 0.47p 0.47p 0.47p 0
10/08/2012 0.47p 0.47p 0.47p 0.47p 0

*Close Price adjusted for both dividends and splits