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
02/11/2023 69.00p 69.09p 67.34p 68.40p 25765
01/11/2023 69.00p 70.80p 69.00p 69.60p 72192
31/10/2023 69.60p 70.34p 69.00p 69.90p 155361
30/10/2023 69.60p 71.60p 69.00p 69.50p 141907
27/10/2023 70.00p 72.80p 69.00p 69.00p 125780
26/10/2023 73.80p 73.80p 70.77p 71.90p 14289
25/10/2023 73.80p 73.80p 70.76p 73.80p 30838
24/10/2023 71.20p 73.80p 71.20p 72.50p 72330
23/10/2023 72.00p 73.80p 71.00p 72.40p 28746
20/10/2023 72.00p 73.19p 69.00p 72.50p 72672
19/10/2023 70.80p 72.00p 69.57p 70.50p 156398
18/10/2023 70.80p 72.00p 68.53p 70.50p 554344
17/10/2023 69.00p 71.80p 68.90p 68.90p 15808
16/10/2023 69.60p 71.80p 68.91p 69.00p 243829
13/10/2023 69.60p 71.80p 69.60p 69.60p 210381
12/10/2023 70.00p 70.58p 70.00p 70.50p 180156
11/10/2023 71.00p 72.40p 70.28p 70.90p 68705
10/10/2023 72.00p 73.80p 68.80p 68.80p 62690
09/10/2023 73.80p 74.00p 71.00p 71.00p 87464
06/10/2023 72.00p 74.80p 72.00p 72.40p 74590
05/10/2023 73.00p 75.80p 72.00p 72.00p 45932
04/10/2023 73.00p 74.40p 73.00p 74.40p 15850
03/10/2023 73.00p 75.00p 73.00p 73.00p 53838
02/10/2023 73.00p 75.50p 73.00p 73.00p 57328
29/09/2023 73.00p 76.00p 73.00p 73.00p 49211
28/09/2023 73.00p 75.97p 73.00p 74.40p 121044
27/09/2023 73.00p 76.00p 73.00p 73.00p 105824
26/09/2023 75.00p 76.00p 73.00p 74.00p 93901
25/09/2023 75.00p 75.00p 73.25p 74.50p 84764
22/09/2023 73.60p 75.00p 73.00p 73.60p 149976
21/09/2023 74.00p 75.00p 73.02p 73.50p 46441
20/09/2023 73.00p 74.00p 72.22p 74.00p 97488
19/09/2023 71.20p 71.40p 70.60p 70.60p 104897
18/09/2023 70.00p 72.80p 69.20p 72.40p 27414
15/09/2023 70.00p 72.20p 69.06p 69.80p 166198
14/09/2023 68.20p 70.00p 67.30p 69.00p 65790
13/09/2023 67.00p 68.40p 67.00p 67.00p 236029
12/09/2023 66.60p 68.40p 66.60p 66.60p 127502
11/09/2023 68.40p 68.40p 66.60p 67.00p 72921
08/09/2023 67.00p 68.40p 67.00p 67.00p 27770
07/09/2023 67.00p 69.00p 67.00p 67.00p 66426
06/09/2023 68.80p 71.40p 67.30p 68.20p 82236
05/09/2023 67.80p 69.00p 67.00p 67.90p 131447
04/09/2023 67.60p 68.80p 67.30p 67.60p 8262
01/09/2023 68.00p 69.80p 67.00p 67.00p 52174
31/08/2023 67.40p 69.80p 67.40p 68.00p 28192
30/08/2023 68.40p 69.80p 68.35p 68.40p 49677
29/08/2023 68.80p 70.60p 68.00p 68.00p 109046
25/08/2023 70.80p 69.80p 68.90p 69.80p 6940
24/08/2023 70.80p 70.25p 68.90p 69.80p 56526
23/08/2023 70.80p 70.80p 69.02p 69.80p 4091
22/08/2023 70.80p 70.80p 68.80p 70.80p 166203
21/08/2023 68.80p 70.26p 68.80p 68.80p 53461
18/08/2023 68.80p 70.80p 68.80p 68.80p 117537
17/08/2023 69.40p 70.80p 69.40p 70.10p 18309
16/08/2023 69.00p 70.80p 68.80p 69.80p 14525
15/08/2023 69.00p 70.80p 68.80p 69.80p 165453
14/08/2023 69.00p 71.00p 69.00p 69.00p 153174
11/08/2023 70.80p 71.00p 69.00p 69.60p 38239
10/08/2023 71.00p 70.80p 69.20p 69.90p 184145
09/08/2023 71.00p 73.00p 70.20p 72.00p 135854
08/08/2023 72.00p 73.20p 71.20p 72.00p 52348
07/08/2023 73.80p 73.11p 70.50p 71.40p 155731
04/08/2023 73.80p 74.00p 71.50p 73.80p 15033
03/08/2023 74.00p 74.00p 72.00p 73.00p 76566
02/08/2023 75.00p 75.00p 72.00p 73.50p 132945
01/08/2023 74.80p 74.80p 73.40p 74.80p 27490
31/07/2023 75.00p 75.80p 73.85p 75.00p 52593
28/07/2023 76.00p 76.00p 74.34p 76.00p 29703
27/07/2023 75.40p 75.40p 74.00p 74.00p 216672
26/07/2023 74.00p 75.80p 74.00p 74.30p 112114
25/07/2023 76.00p 76.00p 73.60p 76.00p 145286
24/07/2023 73.60p 76.00p 73.60p 73.60p 85709
21/07/2023 73.20p 76.00p 73.20p 74.00p 1550032
20/07/2023 75.00p 75.60p 73.33p 75.00p 64975
19/07/2023 73.00p 75.60p 72.51p 74.10p 137925
18/07/2023 72.20p 75.00p 72.20p 72.20p 35188
17/07/2023 73.00p 75.00p 72.20p 72.20p 26162
14/07/2023 73.00p 75.00p 73.00p 73.40p 108705
13/07/2023 74.00p 76.00p 73.00p 73.00p 93791
12/07/2023 74.60p 77.00p 74.00p 74.20p 64140
11/07/2023 77.00p 77.00p 75.06p 75.80p 23253
10/07/2023 77.00p 77.67p 75.00p 77.00p 64630
07/07/2023 75.00p 78.00p 75.38p 76.00p 42363
06/07/2023 75.00p 77.00p 75.00p 75.00p 57335
05/07/2023 75.00p 78.00p 75.00p 75.00p 44673
04/07/2023 75.00p 78.00p 75.00p 75.00p 42699
03/07/2023 75.00p 78.00p 75.00p 75.00p 135879
30/06/2023 76.00p 78.00p 75.00p 75.00p 90456
29/06/2023 76.00p 78.00p 76.00p 78.00p 43553
28/06/2023 77.00p 77.00p 75.99p 77.00p 35474
27/06/2023 78.00p 78.00p 76.00p 78.00p 113783
26/06/2023 78.00p 78.00p 76.00p 76.00p 45949
23/06/2023 76.00p 79.00p 76.00p 76.00p 65176
22/06/2023 78.00p 79.00p 77.11p 78.00p 10494
21/06/2023 79.00p 79.00p 76.11p 79.00p 53403
20/06/2023 76.00p 77.59p 76.00p 76.00p 43994
19/06/2023 76.00p 79.40p 77.15p 77.90p 52671
16/06/2023 76.00p 78.93p 76.00p 76.00p 152760
15/06/2023 79.00p 79.40p 76.52p 78.00p 1519937
14/06/2023 79.40p 79.40p 76.20p 79.40p 125563
13/06/2023 78.00p 79.00p 77.11p 77.60p 107569
12/06/2023 77.60p 79.41p 77.03p 77.60p 55196
09/06/2023 78.00p 81.00p 77.80p 78.00p 150627
08/06/2023 78.80p 79.83p 78.06p 78.80p 185807
07/06/2023 81.00p 81.00p 78.80p 79.40p 176019
06/06/2023 81.40p 81.75p 79.89p 80.20p 104062
05/06/2023 81.80p 81.80p 79.03p 81.80p 263019
02/06/2023 81.00p 82.00p 80.00p 80.50p 112240
01/06/2023 83.00p 84.80p 81.00p 81.20p 154203
31/05/2023 84.60p 85.00p 83.39p 84.40p 79690
30/05/2023 86.60p 88.00p 83.00p 83.00p 203887
26/05/2023 87.00p 88.40p 87.00p 87.00p 35028
25/05/2023 88.40p 88.20p 86.20p 87.80p 46367
24/05/2023 88.40p 89.60p 86.20p 86.20p 151802
23/05/2023 89.00p 89.60p 88.40p 89.00p 68238
22/05/2023 89.00p 89.80p 88.77p 89.10p 29031
19/05/2023 89.00p 90.00p 89.00p 89.80p 40220
18/05/2023 89.40p 90.40p 89.00p 89.00p 96121
17/05/2023 90.40p 90.40p 89.40p 90.00p 54733
16/05/2023 90.40p 90.40p 89.66p 90.40p 23765
15/05/2023 90.40p 90.40p 90.06p 90.40p 46890
12/05/2023 91.00p 91.00p 89.80p 91.00p 9475
11/05/2023 90.40p 91.00p 89.80p 90.40p 18657
10/05/2023 92.00p 91.50p 91.00p 91.50p 42551
09/05/2023 92.00p 92.03p 91.35p 92.00p 164184
05/05/2023 91.80p 92.60p 91.50p 91.50p 143600
04/05/2023 91.80p 93.00p 91.00p 92.80p 111323
03/05/2023 93.00p 93.60p 91.60p 92.50p 283191
02/05/2023 91.60p 93.48p 91.60p 93.40p 70025
28/04/2023 92.60p 93.40p 92.34p 92.60p 55240
27/04/2023 90.40p 93.00p 92.00p 92.20p 377657
26/04/2023 90.40p 92.40p 90.40p 91.40p 16287
25/04/2023 90.40p 92.20p 90.40p 91.40p 41191
24/04/2023 90.40p 92.20p 90.40p 90.40p 75254
21/04/2023 90.20p 92.20p 90.20p 90.40p 181395
20/04/2023 90.00p 91.80p 90.00p 91.10p 21531
19/04/2023 91.60p 91.86p 90.67p 90.80p 24018
18/04/2023 91.80p 91.80p 90.59p 91.00p 51843
17/04/2023 90.00p 92.00p 90.00p 92.00p 179662
14/04/2023 90.60p 91.00p 89.20p 91.00p 99339
13/04/2023 89.60p 91.40p 89.00p 89.20p 166691
12/04/2023 91.40p 91.40p 89.60p 89.60p 132806
11/04/2023 89.80p 91.40p 89.60p 90.30p 18365
06/04/2023 91.40p 91.60p 89.80p 89.80p 203031
05/04/2023 91.40p 91.40p 89.60p 90.60p 58710
04/04/2023 90.00p 91.40p 90.01p 90.70p 51035
03/04/2023 90.00p 91.00p 90.00p 90.50p 96182
31/03/2023 90.00p 90.64p 90.00p 90.00p 502255
30/03/2023 91.00p 91.00p 90.00p 90.20p 101835
29/03/2023 90.20p 91.00p 90.00p 90.50p 45653
28/03/2023 90.20p 91.60p 90.20p 90.20p 249272
27/03/2023 91.60p 91.60p 90.20p 90.20p 62576
24/03/2023 90.80p 92.00p 90.20p 91.60p 57611
23/03/2023 92.40p 92.40p 91.00p 91.50p 46994
22/03/2023 92.80p 93.20p 91.72p 92.00p 24260
21/03/2023 91.40p 93.00p 91.40p 91.40p 72070
20/03/2023 91.60p 93.40p 91.20p 92.10p 25155
17/03/2023 92.00p 93.05p 91.90p 92.00p 311848
16/03/2023 91.20p 92.80p 91.20p 91.20p 98524
15/03/2023 91.20p 93.60p 91.20p 91.20p 19330
14/03/2023 91.20p 92.30p 91.20p 91.40p 34406
13/03/2023 92.20p 95.10p 91.20p 91.20p 158569
10/03/2023 94.00p 95.60p 92.20p 92.20p 104550
09/03/2023 93.80p 95.60p 94.35p 94.80p 43596
08/03/2023 93.80p 95.60p 94.35p 94.80p 16397
07/03/2023 93.80p 94.86p 93.80p 94.70p 107632
06/03/2023 93.80p 95.40p 93.80p 94.00p 72265
03/03/2023 94.00p 95.60p 93.95p 94.00p 107243
02/03/2023 95.00p 95.80p 94.00p 94.70p 46013
01/03/2023 92.60p 94.80p 92.60p 93.40p 77288
28/02/2023 93.60p 94.40p 93.00p 93.00p 62079
27/02/2023 94.20p 94.40p 92.40p 93.00p 384998
24/02/2023 91.80p 94.00p 91.80p 93.60p 122960
23/02/2023 92.00p 93.00p 91.20p 92.20p 119731
22/02/2023 92.00p 93.00p 92.00p 92.10p 36795
21/02/2023 92.40p 94.40p 91.40p 91.40p 83196
20/02/2023 94.40p 94.40p 92.40p 92.40p 43463
17/02/2023 94.60p 94.60p 92.60p 92.60p 86526
16/02/2023 93.00p 94.60p 93.00p 94.00p 147567
15/02/2023 93.00p 94.60p 93.00p 93.20p 11547
14/02/2023 93.20p 94.80p 93.00p 93.80p 30679
13/02/2023 94.00p 95.00p 93.76p 94.00p 118940
10/02/2023 93.00p 95.00p 93.00p 94.80p 116228
09/02/2023 94.00p 95.00p 93.52p 94.00p 219879
08/02/2023 96.00p 96.60p 94.00p 94.20p 139101
07/02/2023 95.00p 96.60p 94.47p 95.00p 155365
06/02/2023 95.00p 96.00p 93.06p 95.00p 61328
03/02/2023 95.00p 95.00p 91.99p 95.00p 85605
02/02/2023 94.00p 94.00p 92.00p 94.00p 237240
01/02/2023 93.20p 94.00p 91.00p 93.00p 132612
31/01/2023 93.00p 93.00p 91.00p 91.20p 271958
30/01/2023 93.60p 93.60p 91.60p 91.60p 112921
27/01/2023 90.40p 92.60p 87.60p 91.40p 469567
26/01/2023 89.00p 89.00p 85.80p 89.00p 143218
25/01/2023 86.00p 89.00p 85.40p 86.90p 130031
24/01/2023 89.00p 89.00p 85.98p 87.20p 46164
23/01/2023 89.00p 89.00p 85.40p 85.60p 235914
20/01/2023 89.00p 90.00p 86.66p 87.40p 241686
19/01/2023 87.80p 89.00p 86.00p 87.00p 118919

*Close Price adjusted for both dividends and splits