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
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
18/01/2023 88.40p 90.00p 87.80p 87.80p 29633
17/01/2023 89.00p 90.00p 88.00p 89.00p 238493
16/01/2023 89.40p 91.00p 88.00p 89.70p 127385
13/01/2023 89.40p 90.16p 87.80p 88.70p 304220
12/01/2023 92.00p 92.00p 89.40p 89.40p 511197
11/01/2023 90.00p 93.00p 90.00p 91.00p 173023
10/01/2023 93.00p 93.00p 90.48p 91.50p 58734
09/01/2023 92.00p 93.00p 90.00p 92.00p 1127190
06/01/2023 95.00p 95.00p 92.00p 95.00p 103807
05/01/2023 94.00p 95.00p 91.20p 93.50p 64541
04/01/2023 94.00p 94.00p 91.81p 94.00p 84097
03/01/2023 90.00p 94.00p 90.00p 94.00p 139697
30/12/2022 90.00p 92.48p 90.00p 90.00p 36003
29/12/2022 90.80p 93.00p 90.00p 93.00p 17577
28/12/2022 90.40p 92.55p 90.00p 90.00p 100754
23/12/2022 93.00p 92.56p 90.40p 91.70p 35157
22/12/2022 93.00p 93.00p 91.00p 93.00p 71722
21/12/2022 92.00p 93.00p 90.40p 93.00p 70568
20/12/2022 90.00p 91.96p 90.00p 90.20p 26227
19/12/2022 92.00p 92.00p 90.54p 92.00p 29601
16/12/2022 91.20p 91.20p 90.20p 90.20p 209955
15/12/2022 90.00p 91.00p 88.08p 91.00p 125734
14/12/2022 88.00p 90.00p 87.00p 88.00p 119117
13/12/2022 87.00p 89.20p 87.00p 87.40p 155158
12/12/2022 89.00p 89.00p 87.60p 89.00p 74002
09/12/2022 88.00p 89.20p 87.00p 87.40p 64126
08/12/2022 89.80p 89.00p 88.20p 88.50p 19351
07/12/2022 89.80p 89.80p 87.40p 89.10p 72156
06/12/2022 88.00p 89.80p 88.00p 89.80p 33131
05/12/2022 88.80p 89.80p 88.02p 89.00p 95706
02/12/2022 88.40p 89.80p 87.40p 88.60p 235474
01/12/2022 89.00p 90.63p 88.00p 88.70p 202585
30/11/2022 92.00p 92.00p 89.00p 89.00p 25459
29/11/2022 91.20p 91.66p 89.52p 90.00p 90509
28/11/2022 90.80p 92.00p 90.10p 90.10p 64414
25/11/2022 89.60p 91.80p 89.60p 90.70p 26349
24/11/2022 92.00p 92.00p 90.00p 91.00p 69159
23/11/2022 90.00p 92.00p 90.00p 90.00p 73168
22/11/2022 92.00p 92.00p 90.00p 92.00p 66852
21/11/2022 91.80p 91.80p 90.00p 91.00p 43909
18/11/2022 90.60p 91.00p 90.00p 90.00p 44170
17/11/2022 90.00p 91.00p 89.60p 91.00p 114205
16/11/2022 92.00p 92.00p 89.89p 90.30p 27192
15/11/2022 91.40p 93.00p 89.00p 89.60p 235965
14/11/2022 93.60p 95.00p 91.85p 93.00p 170878
11/11/2022 96.00p 96.00p 93.16p 93.50p 123709
10/11/2022 96.00p 97.00p 92.63p 95.00p 112357
09/11/2022 96.00p 96.00p 93.00p 95.00p 179794
08/11/2022 96.00p 97.98p 95.11p 95.60p 151286
07/11/2022 97.00p 99.00p 96.10p 97.00p 198166
04/11/2022 97.00p 101.46p 95.99p 97.00p 632370
03/11/2022 100.00p 101.48p 98.00p 100.00p 56779
02/11/2022 101.00p 101.50p 98.00p 100.30p 90620
01/11/2022 102.00p 103.00p 100.00p 101.00p 216052
31/10/2022 102.00p 103.50p 99.33p 101.00p 856966
28/10/2022 102.00p 101.16p 99.65p 100.50p 13831
27/10/2022 102.00p 102.00p 99.00p 99.50p 133106
26/10/2022 102.00p 102.00p 99.00p 100.00p 48561
25/10/2022 103.00p 103.00p 99.98p 100.00p 94558
24/10/2022 104.00p 104.00p 101.25p 101.25p 315615
21/10/2022 103.00p 104.00p 101.00p 103.00p 70810
20/10/2022 100.00p 103.00p 100.00p 100.00p 33651
19/10/2022 103.00p 103.00p 100.00p 100.00p 100663
18/10/2022 102.00p 104.00p 101.50p 101.50p 106473
17/10/2022 105.00p 105.00p 101.50p 104.00p 94276
14/10/2022 104.00p 106.40p 103.58p 104.00p 72968
13/10/2022 108.00p 108.00p 104.00p 104.00p 82647
12/10/2022 107.00p 107.90p 106.00p 107.00p 97976
11/10/2022 107.00p 109.00p 106.00p 106.00p 89594
10/10/2022 108.00p 111.00p 107.00p 110.00p 140535
07/10/2022 108.00p 110.50p 108.00p 110.50p 32154
06/10/2022 111.00p 111.00p 108.00p 109.00p 153033
05/10/2022 109.00p 113.00p 108.75p 109.00p 278131
04/10/2022 109.00p 113.00p 108.68p 111.00p 78891
03/10/2022 112.00p 113.00p 109.20p 112.00p 79201
30/09/2022 111.00p 114.01p 109.00p 114.00p 204327
29/09/2022 114.50p 114.50p 110.00p 114.50p 93566
28/09/2022 115.50p 118.00p 109.00p 114.50p 489778
27/09/2022 116.50p 116.82p 115.50p 116.75p 98791
26/09/2022 116.50p 118.00p 115.00p 115.00p 114738
23/09/2022 118.50p 118.50p 114.00p 115.00p 153595
22/09/2022 118.00p 118.50p 116.50p 116.50p 70193
21/09/2022 117.00p 117.76p 116.38p 117.25p 23484
20/09/2022 117.00p 118.00p 115.50p 117.00p 182362
16/09/2022 116.00p 118.30p 116.00p 116.00p 134890
15/09/2022 119.00p 119.00p 116.50p 119.00p 68100
14/09/2022 119.00p 119.00p 117.00p 118.00p 27913
13/09/2022 116.00p 118.00p 116.00p 116.00p 162128
12/09/2022 118.00p 119.00p 116.00p 118.00p 70971
09/09/2022 119.00p 119.00p 116.00p 116.00p 225052
08/09/2022 117.50p 119.00p 116.00p 119.00p 292406
07/09/2022 117.00p 118.00p 116.50p 117.50p 129851
06/09/2022 119.00p 123.00p 117.00p 118.00p 217567
05/09/2022 121.00p 123.00p 119.24p 121.00p 173670
02/09/2022 121.00p 126.00p 121.00p 121.00p 93842
01/09/2022 125.00p 126.00p 121.00p 123.00p 124321
31/08/2022 123.50p 126.32p 122.11p 123.00p 155500
30/08/2022 122.00p 126.00p 121.48p 125.00p 287642
26/08/2022 122.00p 122.00p 120.50p 122.00p 206947
25/08/2022 123.00p 124.00p 120.94p 121.00p 584298
24/08/2022 123.00p 124.00p 122.00p 122.00p 39207
23/08/2022 121.00p 124.00p 121.00p 121.00p 62078
22/08/2022 123.50p 123.50p 121.90p 123.50p 59236
19/08/2022 121.00p 123.50p 120.20p 123.50p 482642
18/08/2022 120.50p 121.50p 118.67p 121.50p 169823
17/08/2022 122.00p 122.00p 118.70p 120.50p 96095
16/08/2022 119.50p 122.00p 119.50p 122.00p 1073417
15/08/2022 121.50p 122.00p 119.00p 121.50p 92143
12/08/2022 119.00p 121.50p 119.00p 121.50p 82349
11/08/2022 122.00p 122.00p 119.00p 122.00p 47047
10/08/2022 121.00p 122.00p 118.00p 120.00p 329971
09/08/2022 120.00p 120.00p 118.00p 119.50p 283817

*Close Price adjusted for both dividends and splits