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
22/05/2026 56.00p 58.00p 55.50p 57.00p 95958
21/05/2026 55.50p 58.00p 55.50p 55.50p 18912
20/05/2026 57.50p 57.85p 55.27p 56.50p 19801
19/05/2026 56.00p 58.50p 55.00p 55.00p 81646
15/05/2026 55.50p 58.00p 55.00p 57.00p 98027
14/05/2026 58.11p 58.11p 56.23p 56.26p 123999
13/05/2026 55.80p 59.60p 55.80p 59.60p 45340
12/05/2026 59.60p 59.60p 56.47p 59.60p 10366
11/05/2026 58.80p 59.00p 57.40p 57.40p 72815
08/05/2026 57.00p 59.00p 57.00p 59.00p 21852
07/05/2026 56.00p 59.00p 56.00p 56.60p 49720
06/05/2026 59.60p 59.60p 57.80p 59.20p 91114
05/05/2026 59.00p 59.60p 56.00p 56.20p 191658
01/05/2026 58.40p 59.80p 57.60p 57.60p 45186
30/04/2026 58.40p 59.80p 56.20p 59.80p 82406
29/04/2026 60.00p 63.00p 56.20p 56.60p 188838
28/04/2026 60.80p 63.80p 59.96p 60.00p 68506
27/04/2026 62.00p 63.80p 60.81p 63.40p 419432
24/04/2026 63.00p 66.00p 62.00p 62.00p 151125
23/04/2026 65.80p 66.00p 63.00p 63.00p 9699
22/04/2026 65.80p 65.09p 63.47p 64.50p 7405
21/04/2026 65.80p 65.80p 63.23p 64.00p 103413
20/04/2026 65.00p 66.00p 63.20p 65.00p 84222
16/04/2026 66.00p 66.44p 63.00p 64.00p 85847
15/04/2026 66.20p 66.20p 63.00p 63.00p 114588
14/04/2026 63.60p 66.20p 63.60p 63.60p 14174
13/04/2026 66.20p 66.20p 63.60p 66.20p 24315
10/04/2026 66.20p 66.20p 63.60p 66.20p 29579
09/04/2026 65.00p 66.20p 63.60p 65.00p 28491
08/04/2026 63.60p 66.20p 63.60p 63.60p 66575
07/04/2026 66.00p 66.00p 63.60p 64.00p 108958
02/04/2026 63.60p 66.00p 63.60p 63.60p 114936
01/04/2026 66.00p 66.00p 63.60p 63.60p 118122
31/03/2026 63.80p 66.00p 63.80p 66.00p 102998
30/03/2026 63.20p 66.00p 62.40p 66.00p 65278
27/03/2026 63.20p 66.00p 62.40p 62.40p 167473
26/03/2026 63.00p 66.00p 63.00p 66.00p 7972
25/03/2026 65.80p 66.00p 64.00p 65.80p 52100
24/03/2026 65.00p 65.60p 63.40p 64.00p 140065
23/03/2026 63.00p 64.80p 62.60p 63.00p 80043
20/03/2026 63.00p 66.00p 62.60p 64.00p 400228
19/03/2026 63.60p 66.00p 63.60p 63.60p 189810
18/03/2026 64.00p 66.60p 63.00p 66.00p 125845
17/03/2026 62.50p 65.00p 62.50p 65.00p 38595
16/03/2026 65.00p 65.00p 63.25p 65.00p 29127
12/03/2026 63.50p 64.24p 63.01p 63.50p 43925
11/03/2026 62.00p 64.00p 62.00p 62.00p 60447
10/03/2026 63.00p 65.00p 62.00p 62.00p 130782
09/03/2026 63.00p 64.00p 62.00p 63.00p 172822
06/03/2026 62.50p 63.72p 62.00p 63.00p 70453
05/03/2026 64.50p 63.85p 62.50p 62.50p 107788
04/03/2026 64.50p 64.50p 62.50p 62.50p 36120
03/03/2026 63.00p 65.00p 62.50p 64.00p 98499
02/03/2026 62.00p 63.00p 62.00p 62.00p 81598
27/02/2026 61.50p 63.00p 61.50p 61.50p 203291
26/02/2026 61.50p 63.00p 61.00p 62.50p 67073
25/02/2026 61.50p 62.50p 61.00p 61.50p 40930
24/02/2026 62.00p 63.00p 62.00p 62.00p 80534
23/02/2026 61.50p 63.00p 61.00p 62.00p 80059
20/02/2026 61.50p 63.00p 61.50p 62.00p 29709
19/02/2026 61.50p 63.00p 52.08p 63.00p 221870
18/02/2026 61.50p 63.00p 61.50p 62.25p 166617
17/02/2026 60.50p 64.00p 60.50p 62.25p 304817
16/02/2026 61.00p 62.50p 60.02p 60.50p 123628
13/02/2026 61.00p 62.50p 60.43p 61.00p 120163
12/02/2026 61.00p 62.68p 61.00p 61.75p 39753
11/02/2026 61.00p 62.50p 61.00p 61.75p 68171
10/02/2026 61.00p 62.50p 61.00p 61.75p 77967
09/02/2026 61.50p 62.50p 61.50p 62.00p 150999
06/02/2026 60.00p 63.00p 60.00p 62.25p 27265
05/02/2026 61.02p 63.00p 59.00p 62.50p 95286
04/02/2026 58.96p 61.00p 57.00p 58.00p 150260
03/02/2026 56.00p 59.00p 56.00p 57.00p 116367
02/02/2026 57.80p 58.94p 55.00p 58.00p 25344
30/01/2026 58.60p 60.60p 58.60p 60.60p 180388
29/01/2026 60.00p 61.00p 58.00p 58.00p 265095
28/01/2026 60.00p 61.00p 59.00p 59.80p 250298
27/01/2026 62.20p 63.00p 60.00p 60.20p 358599
26/01/2026 63.00p 64.80p 62.00p 62.20p 1198162
23/01/2026 63.40p 65.80p 62.70p 63.00p 1238993
22/01/2026 63.60p 65.40p 63.40p 63.40p 258684
21/01/2026 64.00p 65.00p 63.40p 64.00p 75590
20/01/2026 63.20p 64.28p 63.40p 64.20p 157216
19/01/2026 63.20p 65.00p 63.20p 63.40p 42326
16/01/2026 64.00p 64.40p 63.78p 64.40p 67630
15/01/2026 64.00p 65.00p 63.40p 63.60p 113308
14/01/2026 63.20p 64.80p 63.00p 63.60p 78893
13/01/2026 64.20p 64.91p 63.20p 64.20p 170152
12/01/2026 63.40p 64.80p 63.00p 63.50p 103173
09/01/2026 64.00p 65.00p 62.60p 64.00p 1284789
08/01/2026 62.20p 64.20p 62.20p 62.20p 44964
07/01/2026 62.20p 64.20p 62.20p 63.00p 76958
06/01/2026 63.20p 65.20p 62.20p 63.00p 84379
05/01/2026 63.20p 65.20p 63.20p 63.20p 121541
02/01/2026 63.40p 65.40p 63.40p 63.40p 145074
01/01/2026 63.40p 64.88p 63.40p 63.40p 38199
31/12/2025 63.40p 64.88p 63.40p 63.40p 38199
30/12/2025 63.40p 63.83p 63.36p 63.40p 107333
29/12/2025 63.40p 65.20p 63.31p 63.40p 132956
25/12/2025 63.40p 65.40p 63.40p 63.40p 31584
24/12/2025 63.40p 65.40p 63.40p 63.40p 31584
23/12/2025 63.40p 63.80p 63.40p 63.40p 20892
22/12/2025 65.00p 65.20p 63.40p 65.00p 82903
19/12/2025 64.00p 65.60p 63.40p 64.20p 236430
18/12/2025 64.00p 64.90p 63.82p 64.00p 61886
17/12/2025 64.00p 66.00p 63.64p 64.00p 59665
16/12/2025 64.00p 66.00p 64.00p 64.00p 217019
15/12/2025 66.00p 66.00p 64.00p 64.00p 228463
12/12/2025 67.80p 67.80p 64.00p 64.00p 132847
11/12/2025 63.00p 64.40p 63.00p 64.40p 11422
10/12/2025 63.00p 65.00p 63.00p 63.00p 22265
09/12/2025 63.00p 65.00p 63.00p 64.00p 45055
08/12/2025 63.00p 65.00p 63.00p 63.00p 25455
05/12/2025 64.00p 66.00p 63.00p 63.00p 88284
04/12/2025 64.20p 64.50p 64.20p 64.20p 64134
03/12/2025 64.20p 65.50p 64.20p 64.20p 20262
02/12/2025 65.80p 67.00p 64.47p 65.20p 52122
01/12/2025 64.60p 66.80p 64.50p 64.60p 54676
28/11/2025 64.80p 66.60p 64.20p 64.20p 80520
27/11/2025 64.00p 67.00p 64.00p 64.00p 50579
26/11/2025 64.00p 65.88p 64.00p 64.00p 90412
25/11/2025 64.00p 65.39p 64.00p 64.00p 16598
24/11/2025 64.00p 65.50p 64.00p 64.00p 24938
21/11/2025 64.00p 66.00p 64.00p 65.00p 25743
20/11/2025 64.00p 67.00p 64.00p 65.80p 52283
19/11/2025 64.00p 67.00p 64.00p 64.40p 55646
18/11/2025 64.20p 67.00p 64.00p 65.50p 37335
17/11/2025 65.00p 67.52p 64.20p 66.00p 110988
14/11/2025 66.20p 68.80p 65.00p 65.00p 55799
13/11/2025 69.00p 69.00p 66.00p 67.40p 142057
12/11/2025 64.00p 69.00p 64.00p 69.00p 131782
11/11/2025 64.40p 66.00p 64.00p 66.00p 56080
10/11/2025 65.00p 66.00p 64.00p 66.00p 198897
07/11/2025 65.80p 65.80p 64.00p 64.20p 47004
06/11/2025 65.40p 66.00p 64.00p 64.90p 81040
05/11/2025 64.00p 67.31p 63.75p 65.00p 249752
04/11/2025 65.60p 66.60p 64.00p 64.20p 269644
03/11/2025 63.20p 65.60p 63.00p 65.00p 175124
31/10/2025 63.20p 65.00p 63.00p 63.20p 173125
30/10/2025 62.60p 65.00p 62.60p 63.00p 135292
29/10/2025 62.40p 65.39p 62.40p 62.40p 100093
28/10/2025 62.60p 65.00p 62.40p 63.90p 61801
27/10/2025 63.40p 66.60p 61.78p 63.00p 394653
24/10/2025 61.00p 63.20p 61.00p 62.90p 283600
23/10/2025 61.20p 63.00p 61.20p 62.40p 71704
22/10/2025 61.00p 63.00p 61.00p 62.10p 23649
21/10/2025 61.20p 63.00p 61.10p 62.00p 105480
20/10/2025 63.00p 62.80p 61.00p 61.90p 67105
17/10/2025 63.00p 63.00p 60.00p 62.80p 381046
16/10/2025 61.60p 63.40p 61.60p 63.00p 29990
15/10/2025 62.00p 63.40p 61.80p 62.00p 93601
14/10/2025 62.60p 63.20p 60.60p 62.00p 65039
13/10/2025 62.00p 62.60p 61.00p 62.60p 205879
10/10/2025 60.20p 62.00p 60.13p 62.00p 134274
09/10/2025 61.40p 62.00p 59.80p 61.60p 169342
08/10/2025 60.00p 61.40p 59.40p 60.60p 190363
07/10/2025 59.40p 61.40p 59.40p 60.60p 120784
06/10/2025 59.40p 61.20p 59.40p 60.30p 41995
03/10/2025 60.00p 61.60p 59.44p 60.00p 87473
02/10/2025 60.00p 61.20p 59.20p 60.20p 270845
01/10/2025 60.00p 61.00p 59.20p 60.00p 73394
30/09/2025 59.80p 61.60p 59.20p 59.80p 64487
29/09/2025 59.00p 61.00p 59.00p 59.80p 29723
26/09/2025 60.80p 61.00p 59.00p 60.60p 261692
25/09/2025 59.40p 61.00p 59.00p 59.40p 153012
24/09/2025 59.60p 60.20p 58.60p 58.80p 68530
23/09/2025 59.60p 59.60p 58.60p 59.60p 117439
22/09/2025 59.60p 59.60p 58.60p 59.00p 93002
19/09/2025 60.00p 60.60p 58.00p 58.00p 102231
18/09/2025 59.00p 60.60p 58.60p 58.60p 208537
17/09/2025 59.20p 60.60p 59.10p 59.80p 116171
16/09/2025 61.40p 61.40p 61.40p 59.60p 152484
15/09/2025 61.40p 61.60p 59.60p 61.40p 63698
12/09/2025 61.20p 61.60p 59.75p 61.40p 239076
11/09/2025 61.20p 61.20p 60.40p 61.40p 28066
10/09/2025 61.20p 61.40p 59.98p 60.40p 70636
09/09/2025 61.40p 61.40p 59.40p 59.80p 235160
08/09/2025 61.00p 61.60p 60.14p 60.30p 160575
05/09/2025 60.80p 61.00p 59.00p 60.00p 56290
04/09/2025 61.00p 61.00p 59.83p 60.60p 64880
03/09/2025 58.80p 61.00p 59.00p 59.00p 77576
02/09/2025 58.80p 61.00p 58.60p 59.00p 152662
01/09/2025 60.20p 61.00p 58.80p 59.80p 34360
29/08/2025 60.00p 61.00p 58.90p 60.00p 83330
28/08/2025 59.40p 60.80p 58.80p 59.00p 139115
27/08/2025 58.80p 60.80p 58.80p 59.40p 358528
26/08/2025 59.80p 60.80p 58.80p 58.80p 241122
22/08/2025 59.00p 60.60p 58.65p 59.10p 77761
21/08/2025 60.60p 61.00p 58.60p 58.60p 3377388
20/08/2025 59.00p 61.00p 59.00p 59.20p 163137
19/08/2025 59.00p 61.00p 59.00p 60.00p 129230
18/08/2025 61.00p 61.00p 59.10p 61.00p 91116
15/08/2025 59.00p 61.00p 59.00p 59.00p 372746
14/08/2025 59.00p 62.00p 59.00p 60.00p 616069
13/08/2025 59.00p 61.00p 59.00p 59.00p 122298
12/08/2025 60.00p 61.00p 59.00p 60.00p 148546
11/08/2025 60.00p 62.00p 59.00p 60.00p 208640
08/08/2025 61.00p 62.80p 59.37p 59.80p 211895
07/08/2025 61.00p 62.00p 60.00p 60.60p 531317
06/08/2025 62.60p 63.02p 61.00p 62.60p 296482

*Close Price adjusted for both dividends and splits