Taylor Maritime Investments Limited NPV (TMIP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Taylor Maritime Investments Limited NPV

Date Open High Low Close* Volume
20/12/2024 79.00p 80.00p 76.40p 76.40p 112608
19/12/2024 76.00p 79.00p 76.00p 76.00p 41771
18/12/2024 77.00p 78.40p 76.20p 78.40p 60233
17/12/2024 76.00p 78.00p 76.00p 76.00p 80388
16/12/2024 77.00p 77.45p 76.10p 77.00p 13313
13/12/2024 77.00p 78.00p 76.00p 77.00p 137413
12/12/2024 76.00p 77.98p 75.00p 76.00p 127413
11/12/2024 74.00p 77.00p 73.90p 76.00p 262005
10/12/2024 73.00p 73.19p 71.60p 73.00p 34507
09/12/2024 71.00p 73.00p 71.00p 72.00p 54285
06/12/2024 72.00p 73.00p 71.00p 72.00p 87471
05/12/2024 72.00p 73.01p 71.00p 73.00p 68438
04/12/2024 72.00p 74.00p 72.00p 72.00p 188244
03/12/2024 72.00p 74.00p 68.88p 73.00p 208853
02/12/2024 72.60p 74.00p 72.13p 73.00p 37033
29/11/2024 72.60p 74.60p 72.60p 72.60p 4680
28/11/2024 74.60p 74.60p 72.63p 73.60p 23466
27/11/2024 74.60p 75.00p 72.62p 74.60p 162553
26/11/2024 73.20p 75.20p 73.20p 73.20p 46416
25/11/2024 74.80p 74.80p 73.20p 73.20p 122626
22/11/2024 74.00p 75.20p 72.52p 74.40p 131928
21/11/2024 73.00p 75.00p 73.00p 74.00p 87214
20/11/2024 76.80p 76.80p 74.00p 74.50p 75033
19/11/2024 77.00p 77.24p 75.00p 76.00p 171583
18/11/2024 77.00p 79.00p 75.00p 77.00p 78568
15/11/2024 78.00p 78.90p 77.00p 77.00p 117190
14/11/2024 78.20p 78.60p 77.00p 78.20p 95743
13/11/2024 77.00p 78.60p 76.20p 76.20p 27226
12/11/2024 78.00p 79.00p 77.00p 78.00p 44153
11/11/2024 77.00p 79.00p 75.00p 78.00p 126605
08/11/2024 79.00p 79.00p 77.00p 77.00p 34398
07/11/2024 79.00p 79.00p 76.69p 79.00p 54869
06/11/2024 79.60p 79.60p 78.00p 78.40p 115944
05/11/2024 79.00p 79.00p 77.22p 77.80p 73042
04/11/2024 79.00p 79.00p 77.22p 78.00p 41757
01/11/2024 78.60p 79.00p 77.00p 77.00p 41236
31/10/2024 79.00p 79.00p 76.00p 78.20p 122715
30/10/2024 79.00p 79.00p 76.00p 78.00p 121438
29/10/2024 79.00p 79.00p 77.20p 78.00p 74869
28/10/2024 79.00p 79.00p 77.00p 77.00p 44899
25/10/2024 78.80p 79.00p 77.00p 78.50p 136374
24/10/2024 79.00p 79.00p 77.40p 79.00p 150628
23/10/2024 79.00p 79.00p 77.65p 79.00p 86186
22/10/2024 77.00p 79.00p 77.00p 77.00p 237032
21/10/2024 77.00p 78.48p 76.56p 77.00p 354840
18/10/2024 77.00p 78.44p 76.00p 77.00p 653850
17/10/2024 77.80p 79.00p 76.00p 77.00p 94413
16/10/2024 77.60p 78.00p 76.00p 77.00p 52925
15/10/2024 76.80p 77.80p 76.70p 77.00p 16855
14/10/2024 76.80p 78.40p 76.20p 78.00p 17384
11/10/2024 77.00p 78.00p 77.00p 77.00p 28719
10/10/2024 79.00p 79.00p 76.00p 77.00p 61410
09/10/2024 78.40p 79.00p 76.00p 78.40p 1144833
08/10/2024 78.80p 79.00p 76.20p 76.20p 140710
07/10/2024 78.00p 79.00p 75.27p 78.00p 169762
04/10/2024 77.00p 78.00p 75.62p 77.00p 93711
03/10/2024 76.00p 77.50p 75.60p 75.60p 68717
02/10/2024 77.00p 78.00p 75.70p 78.00p 203345
01/10/2024 76.00p 76.00p 74.10p 76.00p 53065
30/09/2024 74.00p 75.49p 74.00p 74.50p 7210
27/09/2024 74.00p 76.00p 74.00p 74.00p 53711
26/09/2024 75.80p 76.00p 75.00p 75.00p 129597
25/09/2024 76.00p 77.00p 75.00p 75.80p 110716
24/09/2024 76.00p 77.00p 75.15p 75.80p 91607
23/09/2024 75.60p 77.20p 75.60p 75.60p 21900
20/09/2024 76.00p 79.00p 75.95p 79.00p 477440
19/09/2024 76.20p 77.25p 77.00p 77.00p 17340
18/09/2024 76.20p 77.24p 76.20p 76.20p 25099
17/09/2024 76.40p 77.28p 76.20p 76.40p 17249
16/09/2024 76.00p 77.00p 76.00p 76.00p 141003
13/09/2024 76.20p 78.00p 76.00p 76.20p 84075
12/09/2024 77.00p 77.23p 75.63p 77.00p 133329
11/09/2024 76.80p 78.00p 75.60p 75.60p 109508
10/09/2024 79.00p 79.00p 76.80p 76.80p 38490
09/09/2024 77.00p 80.00p 77.00p 77.00p 56726
06/09/2024 78.00p 80.00p 77.02p 78.50p 26523
05/09/2024 78.00p 81.60p 78.00p 78.00p 181562
04/09/2024 81.00p 81.60p 78.90p 80.10p 22601
03/09/2024 81.00p 81.31p 79.26p 81.00p 34754
02/09/2024 81.20p 81.60p 79.00p 80.30p 64748
30/08/2024 81.00p 81.20p 79.17p 79.20p 5483
29/08/2024 80.80p 80.80p 78.33p 79.90p 70164
28/08/2024 79.40p 80.80p 78.00p 78.90p 87884
27/08/2024 80.80p 80.80p 78.80p 79.40p 72567
23/08/2024 79.80p 80.01p 78.80p 79.20p 23813
22/08/2024 79.80p 80.28p 79.12p 79.80p 15656
21/08/2024 79.00p 79.80p 79.13p 79.80p 57858
20/08/2024 79.00p 81.00p 79.00p 79.90p 568155
19/08/2024 79.00p 81.00p 79.00p 79.00p 5147
16/08/2024 80.00p 80.00p 78.00p 80.00p 25158
15/08/2024 78.00p 79.55p 78.00p 79.00p 66767
14/08/2024 79.00p 80.00p 77.80p 79.00p 32146
13/08/2024 78.00p 79.00p 78.75p 79.00p 13751
12/08/2024 78.00p 79.64p 78.00p 78.00p 73342
09/08/2024 79.00p 79.63p 78.75p 79.00p 47779
08/08/2024 79.00p 80.00p 78.00p 79.00p 66154
07/08/2024 79.00p 81.00p 79.00p 79.00p 24433
06/08/2024 82.00p 82.00p 79.03p 82.00p 10906
05/08/2024 82.20p 84.00p 79.00p 80.00p 86864
02/08/2024 84.00p 84.00p 82.18p 83.00p 18693
01/08/2024 84.00p 83.62p 82.50p 83.10p 72222
31/07/2024 84.00p 87.00p 82.20p 83.00p 131306
30/07/2024 83.00p 84.00p 82.10p 84.00p 107980
29/07/2024 83.00p 83.40p 82.00p 82.00p 17685
26/07/2024 83.00p 83.40p 81.00p 83.00p 341565
25/07/2024 80.40p 83.00p 80.00p 81.00p 46003
24/07/2024 82.00p 83.00p 80.00p 80.00p 39424
23/07/2024 82.40p 83.00p 80.75p 81.50p 200119
22/07/2024 81.00p 83.00p 80.87p 81.40p 59718
19/07/2024 81.00p 82.00p 80.00p 80.50p 70432
18/07/2024 81.00p 81.00p 79.50p 80.00p 3947
17/07/2024 81.00p 81.00p 79.00p 80.00p 10307
16/07/2024 81.00p 81.00p 78.96p 81.00p 112986
15/07/2024 80.60p 81.13p 79.44p 80.00p 70184
12/07/2024 78.00p 80.60p 78.00p 79.40p 92894
11/07/2024 77.00p 78.92p 77.00p 77.00p 40671
10/07/2024 78.60p 79.90p 78.40p 78.40p 29963
09/07/2024 79.00p 79.00p 77.54p 78.60p 71147
08/07/2024 77.00p 79.36p 77.00p 77.00p 110049
05/07/2024 78.00p 78.42p 77.54p 78.00p 41557
04/07/2024 78.00p 79.00p 77.26p 79.00p 90575
03/07/2024 79.00p 79.00p 77.00p 78.20p 40782
02/07/2024 78.40p 78.96p 77.73p 78.40p 49229
01/07/2024 77.00p 79.80p 77.00p 77.00p 59024
28/06/2024 77.20p 80.00p 77.00p 77.00p 38042
27/06/2024 80.80p 80.80p 77.00p 77.70p 111453
26/06/2024 80.00p 80.00p 78.68p 79.30p 47942
25/06/2024 79.00p 80.00p 77.40p 80.00p 4061083
24/06/2024 79.00p 79.00p 78.00p 79.00p 31366
21/06/2024 79.00p 79.00p 77.90p 79.00p 81444
20/06/2024 77.40p 79.00p 77.40p 77.40p 579665
19/06/2024 77.40p 79.00p 77.40p 78.60p 73052
18/06/2024 78.00p 78.80p 77.00p 78.00p 11562
17/06/2024 78.00p 78.80p 76.00p 78.00p 3637
14/06/2024 76.00p 77.50p 76.00p 76.00p 151637
13/06/2024 78.00p 78.00p 76.32p 78.00p 3464
12/06/2024 76.40p 78.00p 75.01p 78.00p 207794
11/06/2024 77.00p 78.40p 74.20p 77.00p 60318
10/06/2024 77.80p 79.00p 77.00p 77.20p 98514
07/06/2024 78.20p 79.00p 77.35p 78.20p 36103
06/06/2024 78.80p 80.80p 78.20p 78.20p 87412
05/06/2024 80.00p 79.81p 78.20p 79.70p 38433
04/06/2024 80.00p 80.04p 78.50p 79.90p 91405
03/06/2024 80.00p 81.80p 78.23p 80.00p 170388
31/05/2024 80.00p 82.00p 80.00p 80.00p 19005
30/05/2024 80.00p 81.68p 80.00p 80.00p 47314
29/05/2024 81.00p 83.00p 80.00p 82.00p 167101
28/05/2024 81.20p 83.00p 81.20p 82.10p 16729
24/05/2024 82.00p 82.28p 81.20p 82.00p 31553
23/05/2024 81.20p 83.00p 81.20p 81.20p 24809
22/05/2024 82.00p 82.40p 81.20p 82.10p 123673
21/05/2024 82.00p 84.00p 81.20p 81.60p 109353
20/05/2024 83.00p 86.00p 82.54p 83.50p 98361
17/05/2024 83.00p 84.56p 82.25p 83.00p 43647
16/05/2024 86.00p 86.00p 83.36p 85.00p 66583
15/05/2024 86.00p 86.80p 82.20p 86.00p 30671
14/05/2024 85.80p 86.00p 84.00p 85.00p 57394
13/05/2024 85.00p 85.80p 83.92p 84.90p 107266
10/05/2024 85.00p 85.46p 83.00p 84.00p 166285
09/05/2024 85.00p 85.80p 83.50p 83.50p 55119
08/05/2024 85.00p 85.80p 83.88p 84.50p 113740
07/05/2024 85.00p 85.00p 83.00p 84.00p 89752
03/05/2024 83.80p 84.96p 81.90p 83.00p 134400
02/05/2024 82.00p 83.80p 81.85p 82.40p 65218
01/05/2024 82.00p 83.61p 80.50p 82.40p 155384
30/04/2024 78.60p 82.00p 78.60p 80.00p 236920
29/04/2024 78.60p 81.20p 78.20p 78.20p 920950
26/04/2024 78.20p 81.27p 78.20p 78.20p 490281
25/04/2024 77.00p 79.20p 76.91p 77.00p 300252
24/04/2024 76.80p 79.00p 76.00p 76.00p 411500
23/04/2024 79.60p 79.60p 77.00p 77.20p 83277
22/04/2024 80.00p 80.00p 77.00p 79.60p 146630
19/04/2024 77.00p 78.35p 77.00p 77.00p 7330
18/04/2024 80.00p 80.00p 77.00p 79.60p 136725
17/04/2024 77.00p 80.00p 77.00p 77.00p 66106
16/04/2024 80.00p 80.00p 77.00p 79.80p 119543
15/04/2024 80.00p 80.00p 77.00p 78.50p 41739
12/04/2024 80.00p 80.00p 78.00p 80.00p 187297
11/04/2024 77.00p 80.00p 77.00p 78.00p 124888
10/04/2024 77.00p 79.97p 77.00p 77.00p 153271
09/04/2024 77.00p 80.00p 77.00p 78.00p 14235
08/04/2024 78.00p 80.00p 78.00p 78.00p 93460
05/04/2024 79.00p 80.00p 78.00p 78.00p 88452
04/04/2024 78.00p 80.80p 79.00p 79.00p 51308
03/04/2024 78.00p 80.13p 78.00p 78.00p 21661
02/04/2024 79.00p 79.26p 77.00p 78.00p 108935
28/03/2024 77.00p 80.00p 77.00p 77.00p 113240
27/03/2024 79.80p 79.80p 77.00p 77.00p 21406
26/03/2024 78.00p 80.00p 78.00p 78.90p 281469
25/03/2024 78.00p 79.66p 78.00p 78.20p 66279
22/03/2024 78.00p 80.00p 78.00p 78.00p 3586669
21/03/2024 80.00p 80.80p 78.00p 78.00p 108338
20/03/2024 80.00p 80.00p 79.00p 78.80p 271244
19/03/2024 80.00p 80.80p 78.00p 79.00p 209809
18/03/2024 80.00p 81.78p 78.00p 79.00p 174935
15/03/2024 79.00p 81.00p 77.00p 79.00p 290143
14/03/2024 77.80p 79.00p 77.78p 78.00p 916204
13/03/2024 77.80p 79.00p 75.00p 77.00p 129852
12/03/2024 74.00p 77.75p 74.00p 76.40p 79635
11/03/2024 74.00p 76.80p 73.54p 75.60p 367764

*Close Price adjusted for both dividends and splits