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
08/08/2022 118.00p 121.00p 118.00p 118.00p 136648
05/08/2022 123.00p 120.26p 119.25p 119.50p 208587
04/08/2022 123.00p 120.34p 119.32p 120.00p 996202
03/08/2022 123.00p 123.00p 120.32p 120.50p 411292
02/08/2022 121.00p 123.00p 121.00p 123.00p 119093
01/08/2022 123.00p 125.92p 120.88p 122.00p 155016
29/07/2022 122.00p 123.00p 120.50p 121.50p 308883
28/07/2022 118.00p 121.00p 116.00p 119.50p 184294
27/07/2022 116.00p 116.78p 115.16p 115.50p 70941
26/07/2022 116.50p 116.67p 114.00p 116.00p 547023
25/07/2022 116.50p 116.50p 115.15p 115.75p 18692
22/07/2022 113.00p 117.00p 112.55p 114.00p 80523
21/07/2022 113.00p 113.00p 111.00p 113.00p 16869
20/07/2022 110.50p 115.00p 110.50p 113.00p 108687
19/07/2022 112.50p 112.50p 110.50p 111.50p 121777
18/07/2022 112.50p 113.00p 110.50p 111.50p 55885
15/07/2022 112.50p 111.86p 110.50p 111.50p 988556
14/07/2022 112.50p 112.50p 110.00p 110.00p 222591
13/07/2022 110.00p 112.20p 110.00p 112.00p 83143
12/07/2022 111.50p 113.52p 110.17p 110.50p 202487
11/07/2022 110.00p 111.00p 108.83p 110.00p 70694
08/07/2022 108.50p 110.00p 108.50p 108.50p 70740
07/07/2022 109.50p 110.00p 109.00p 109.25p 93412
06/07/2022 109.50p 109.50p 109.10p 109.50p 61339
05/07/2022 107.50p 109.50p 108.62p 108.75p 8372
04/07/2022 107.50p 109.00p 108.38p 108.50p 25976
01/07/2022 107.50p 108.64p 105.34p 108.25p 169433
30/06/2022 107.00p 107.00p 105.00p 105.00p 53139
29/06/2022 105.00p 107.00p 104.92p 105.50p 90604
28/06/2022 105.50p 107.00p 104.00p 106.00p 385733
27/06/2022 103.50p 106.00p 101.17p 103.75p 2948978
24/06/2022 104.00p 104.00p 101.10p 102.50p 172558
23/06/2022 105.00p 107.50p 102.50p 102.50p 243952
22/06/2022 107.50p 109.50p 107.19p 108.00p 82287
21/06/2022 109.00p 110.00p 108.00p 108.00p 138786
20/06/2022 112.00p 112.00p 109.00p 109.00p 163022
17/06/2022 110.00p 112.00p 109.00p 112.00p 309712
16/06/2022 112.00p 113.00p 110.14p 110.50p 210615
15/06/2022 114.50p 114.50p 111.53p 114.50p 55618
14/06/2022 113.00p 113.57p 112.00p 112.50p 95616
13/06/2022 112.50p 114.50p 112.00p 114.50p 347167
10/06/2022 113.00p 115.00p 112.00p 113.25p 150933
09/06/2022 116.00p 116.00p 113.00p 115.50p 180036
08/06/2022 116.00p 116.00p 114.56p 115.00p 60984
07/06/2022 115.00p 115.80p 114.50p 115.00p 55191
06/06/2022 115.00p 115.90p 114.53p 115.00p 52683
01/06/2022 115.00p 119.00p 114.37p 116.00p 382372
31/05/2022 114.50p 115.50p 112.16p 115.50p 46534
30/05/2022 115.00p 116.00p 112.13p 113.00p 1224833
27/05/2022 115.50p 115.50p 114.17p 115.50p 38623
26/05/2022 114.50p 120.00p 114.11p 114.50p 55899
25/05/2022 114.50p 116.00p 114.17p 115.00p 49217
24/05/2022 116.00p 116.50p 114.50p 115.50p 81068
23/05/2022 117.50p 120.00p 115.13p 117.00p 150119
20/05/2022 116.50p 116.92p 115.08p 115.75p 38643
19/05/2022 116.00p 118.00p 115.00p 116.00p 124547
18/05/2022 121.00p 121.00p 118.03p 120.50p 594604
17/05/2022 121.00p 121.00p 118.03p 120.00p 51221
16/05/2022 120.50p 121.00p 118.00p 118.00p 96608
13/05/2022 120.00p 121.26p 118.00p 119.00p 47167
12/05/2022 120.00p 122.00p 117.50p 117.50p 105976
11/05/2022 120.50p 123.00p 119.60p 123.00p 122733
10/05/2022 124.00p 124.00p 120.75p 120.75p 35355
09/05/2022 124.00p 124.50p 121.50p 123.00p 96045
06/05/2022 121.00p 123.50p 118.75p 123.00p 211369
05/05/2022 119.00p 120.50p 118.54p 120.50p 499916
04/05/2022 116.50p 119.50p 116.50p 119.50p 61497
03/05/2022 120.00p 120.00p 118.58p 119.50p 174200
02/05/2022 120.00p 120.00p 117.50p 120.00p 103736
29/04/2022 120.00p 120.00p 117.50p 120.00p 103717
28/04/2022 118.50p 120.00p 117.00p 118.75p 136855
27/04/2022 116.50p 120.50p 116.44p 120.00p 80975
26/04/2022 115.50p 117.97p 113.50p 116.50p 239405
25/04/2022 116.50p 117.97p 115.00p 116.50p 97144
22/04/2022 116.50p 117.50p 115.00p 116.25p 348187
21/04/2022 113.00p 116.00p 111.50p 115.00p 270040
20/04/2022 111.00p 112.50p 109.50p 111.00p 205850
19/04/2022 110.50p 111.00p 108.88p 109.75p 204394
18/04/2022 110.50p 110.70p 109.00p 109.50p 523591
15/04/2022 110.50p 110.70p 109.00p 109.50p 523591
14/04/2022 110.50p 110.70p 109.00p 109.50p 523591
13/04/2022 111.00p 111.00p 108.68p 111.00p 50022
12/04/2022 108.00p 111.00p 108.00p 110.00p 166498
11/04/2022 111.00p 111.37p 108.50p 110.50p 119309
08/04/2022 111.00p 111.00p 108.50p 111.00p 201787
07/04/2022 110.50p 111.50p 108.03p 110.50p 89877
06/04/2022 109.00p 110.50p 107.50p 110.50p 197019
05/04/2022 111.00p 111.00p 107.00p 108.75p 234893
04/04/2022 108.00p 111.00p 108.00p 109.75p 88943
01/04/2022 108.00p 111.00p 108.00p 108.00p 426341
31/03/2022 110.00p 110.00p 108.00p 109.00p 144584
30/03/2022 109.00p 110.00p 108.77p 109.00p 404352
29/03/2022 109.00p 109.50p 106.25p 109.00p 581883
28/03/2022 105.50p 107.00p 105.34p 106.50p 180300
25/03/2022 103.50p 106.00p 101.00p 105.00p 683843
24/03/2022 100.00p 103.00p 100.00p 101.50p 60003
23/03/2022 102.50p 103.00p 100.75p 103.00p 118959
22/03/2022 102.00p 102.98p 101.58p 102.00p 63861
21/03/2022 102.00p 103.50p 100.58p 101.75p 115848
18/03/2022 102.00p 102.00p 100.00p 102.00p 1046482
17/03/2022 100.50p 102.00p 99.99p 101.50p 169452
16/03/2022 102.00p 102.00p 100.50p 101.50p 200106
15/03/2022 102.00p 102.50p 100.02p 101.00p 167279
14/03/2022 102.00p 102.00p 100.02p 102.00p 19527
11/03/2022 103.00p 104.00p 99.00p 101.00p 253842
10/03/2022 100.00p 103.45p 100.00p 100.00p 45465
09/03/2022 96.40p 102.50p 95.00p 100.00p 1069265
08/03/2022 95.20p 97.77p 94.00p 95.00p 74347
07/03/2022 97.80p 99.73p 94.40p 94.40p 185677
04/03/2022 98.00p 100.94p 97.43p 98.00p 114593
03/03/2022 96.40p 101.00p 96.20p 101.00p 165283
02/03/2022 96.40p 96.40p 94.29p 96.40p 143572
01/03/2022 94.00p 96.40p 94.00p 95.20p 16123
28/02/2022 94.00p 96.00p 92.24p 96.00p 712900
25/02/2022 94.00p 94.00p 91.36p 94.00p 35677
24/02/2022 94.00p 94.00p 91.00p 92.50p 47052
23/02/2022 95.00p 95.00p 92.00p 95.00p 20353
22/02/2022 94.60p 94.56p 92.07p 93.50p 18581
21/02/2022 94.60p 95.70p 93.87p 94.50p 521255
18/02/2022 94.60p 96.00p 92.00p 94.00p 2746174
17/02/2022 94.00p 94.00p 91.48p 92.50p 138837
16/02/2022 93.00p 92.60p 91.00p 91.80p 51852
15/02/2022 93.00p 93.00p 91.32p 91.70p 35960
14/02/2022 91.00p 94.87p 90.88p 92.50p 121799
11/02/2022 95.00p 95.00p 91.32p 95.00p 196709
10/02/2022 96.00p 99.00p 89.48p 93.00p 541797
09/02/2022 99.00p 99.00p 96.24p 99.00p 13210
08/02/2022 99.00p 98.97p 96.15p 97.50p 26494
07/02/2022 99.00p 102.50p 96.00p 96.00p 305445
04/02/2022 97.00p 97.00p 95.93p 96.50p 597098
03/02/2022 97.00p 97.20p 96.00p 96.00p 947395
02/02/2022 99.00p 99.64p 98.45p 99.00p 55526
01/02/2022 98.20p 99.97p 97.36p 98.20p 33868
31/01/2022 100.00p 102.00p 97.42p 99.00p 99484
28/01/2022 97.00p 101.00p 95.36p 101.00p 274002
27/01/2022 93.00p 97.00p 93.00p 95.00p 265767
26/01/2022 94.00p 94.80p 92.00p 94.00p 671712
25/01/2022 93.00p 95.02p 92.00p 94.00p 66930
24/01/2022 93.00p 94.00p 93.00p 94.00p 77351
21/01/2022 93.00p 93.89p 92.00p 93.00p 52697
20/01/2022 93.00p 95.36p 93.00p 94.00p 27346
19/01/2022 95.00p 95.00p 92.03p 92.20p 170758
18/01/2022 93.40p 96.00p 93.40p 96.00p 197460
17/01/2022 94.60p 97.00p 93.40p 95.80p 52524
14/01/2022 96.80p 96.84p 95.45p 96.00p 154783
13/01/2022 97.00p 99.00p 95.00p 95.00p 100833
12/01/2022 97.00p 99.00p 97.00p 97.00p 72110
10/01/2022 99.00p 102.00p 99.00p 101.00p 261263
07/01/2022 99.40p 102.50p 99.40p 102.00p 11584
06/01/2022 102.50p 102.50p 99.43p 100.70p 60614
05/01/2022 102.50p 102.50p 99.50p 100.95p 24374
04/01/2022 102.46p 102.50p 100.06p 101.00p 75336
03/01/2022 102.02p 102.50p 101.60p 101.67p 5991
31/12/2021 102.02p 102.50p 101.60p 101.67p 5991
30/12/2021 102.00p 102.02p 99.50p 99.50p 99758
29/12/2021 102.00p 102.02p 99.15p 100.00p 85486
28/12/2021 100.00p 101.40p 99.10p 100.50p 7545
27/12/2021 100.00p 101.40p 99.10p 100.50p 7545
24/12/2021 100.00p 101.40p 99.10p 100.50p 7545
23/12/2021 100.00p 101.50p 99.00p 99.00p 27495
22/12/2021 102.00p 102.13p 99.00p 100.50p 90734
21/12/2021 99.03p 101.50p 98.50p 101.50p 38748
20/12/2021 99.06p 101.00p 98.69p 99.50p 21681
17/12/2021 99.00p 105.00p 96.03p 101.00p 471839
16/12/2021 99.00p 99.00p 96.87p 99.00p 84101
15/12/2021 99.00p 99.00p 97.47p 97.50p 63409
14/12/2021 98.00p 98.00p 95.00p 96.50p 40904
13/12/2021 98.00p 98.00p 95.00p 95.00p 50471
10/12/2021 96.00p 97.00p 95.00p 97.00p 128211
09/12/2021 94.00p 95.50p 92.75p 94.00p 211972
08/12/2021 94.00p 94.00p 92.65p 94.00p 49998
07/12/2021 89.20p 94.00p 90.55p 93.00p 77451
06/12/2021 89.20p 91.00p 88.00p 89.00p 360578
03/12/2021 90.00p 90.45p 88.50p 89.00p 191617
02/12/2021 90.50p 91.35p 88.52p 89.49p 24368
01/12/2021 91.50p 91.50p 90.50p 91.50p 73407
30/11/2021 90.00p 92.31p 88.50p 88.50p 65670
29/11/2021 89.00p 92.10p 89.00p 90.06p 93208
26/11/2021 92.50p 93.85p 91.00p 92.00p 74016
25/11/2021 92.00p 94.00p 90.64p 92.40p 38046
24/11/2021 92.49p 92.98p 91.00p 91.00p 81626
23/11/2021 92.98p 92.98p 91.00p 91.00p 33463
22/11/2021 93.00p 93.49p 91.00p 92.00p 72016
19/11/2021 93.30p 93.47p 92.00p 92.70p 39918
18/11/2021 93.00p 93.70p 92.00p 92.00p 88320
17/11/2021 95.00p 95.00p 93.60p 93.60p 22886
16/11/2021 94.60p 95.30p 94.50p 94.50p 26152
15/11/2021 95.50p 95.50p 94.50p 95.50p 104188
12/11/2021 95.00p 96.40p 94.81p 95.24p 122981
11/11/2021 97.00p 98.00p 95.47p 95.99p 79750
10/11/2021 98.20p 99.19p 96.50p 97.50p 60330
09/11/2021 99.80p 99.80p 98.00p 99.00p 27580
08/11/2021 99.34p 99.50p 98.00p 98.50p 45376
05/11/2021 100.00p 101.70p 98.90p 99.00p 87805
04/11/2021 100.00p 104.00p 100.00p 101.80p 43468
03/11/2021 102.30p 103.12p 102.30p 102.50p 44369
02/11/2021 103.98p 104.96p 102.64p 103.07p 76498
01/11/2021 104.98p 104.98p 103.06p 103.50p 110351
29/10/2021 103.00p 104.50p 102.14p 103.98p 103679
28/10/2021 100.50p 103.71p 100.50p 102.75p 155337

*Close Price adjusted for both dividends and splits