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
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
27/10/2021 99.00p 101.74p 97.96p 101.00p 203125
26/10/2021 97.00p 97.00p 95.59p 96.99p 39812
25/10/2021 96.00p 96.70p 94.00p 95.50p 86103
22/10/2021 95.00p 96.00p 94.14p 94.51p 60317
21/10/2021 94.00p 94.15p 92.00p 92.00p 78817
20/10/2021 93.00p 93.27p 92.22p 92.51p 39651
19/10/2021 93.00p 93.00p 91.51p 91.51p 80862
18/10/2021 93.12p 93.50p 91.50p 92.50p 22589
15/10/2021 91.50p 93.00p 91.50p 91.50p 86954
14/10/2021 93.00p 93.35p 92.50p 92.50p 6449
13/10/2021 93.00p 94.00p 92.46p 93.00p 68487
12/10/2021 92.00p 93.99p 92.00p 93.00p 30319
11/10/2021 92.50p 94.00p 92.00p 92.51p 59869
08/10/2021 93.51p 95.41p 92.27p 93.56p 152024
07/10/2021 95.00p 95.42p 93.31p 94.49p 108473
06/10/2021 96.00p 96.00p 93.30p 94.41p 224118
05/10/2021 96.00p 96.00p 94.04p 95.00p 22073
04/10/2021 97.00p 97.00p 94.00p 94.00p 85227
01/10/2021 97.00p 98.62p 91.20p 96.00p 115342
30/09/2021 99.50p 99.62p 97.00p 97.00p 13715
29/09/2021 99.00p 100.00p 98.00p 99.50p 329303
28/09/2021 99.88p 99.88p 98.01p 99.00p 79357
27/09/2021 101.00p 101.00p 98.00p 98.89p 81060
24/09/2021 101.00p 101.00p 99.02p 100.00p 42306
23/09/2021 101.00p 101.00p 99.05p 100.98p 40876
22/09/2021 100.50p 101.00p 98.50p 100.00p 116235
21/09/2021 101.00p 101.00p 98.66p 99.50p 11802
20/09/2021 101.00p 101.00p 99.00p 100.00p 236871
17/09/2021 99.02p 101.00p 98.50p 101.00p 6534728
16/09/2021 98.00p 99.99p 98.00p 99.99p 112223
15/09/2021 99.00p 100.12p 98.00p 99.00p 275713
14/09/2021 100.98p 100.98p 99.00p 99.60p 398017
13/09/2021 99.12p 100.50p 99.12p 100.00p 165635
10/09/2021 100.00p 100.68p 99.32p 100.00p 149977
09/09/2021 100.00p 101.00p 100.00p 100.00p 259068
08/09/2021 100.00p 101.00p 100.00p 100.00p 460926
07/09/2021 99.75p 101.00p 99.75p 100.00p 136563
06/09/2021 98.50p 100.50p 98.50p 99.75p 95586
03/09/2021 96.50p 99.50p 96.50p 98.50p 208231
02/09/2021 93.50p 97.00p 93.50p 96.00p 40156
01/09/2021 93.00p 95.00p 93.00p 93.00p 39034
31/08/2021 92.50p 93.50p 92.50p 93.00p 78543
30/08/2021 92.00p 94.00p 91.50p 92.50p 49285
27/08/2021 92.00p 94.00p 91.50p 92.50p 49285
26/08/2021 92.00p 93.00p 92.00p 92.00p 30699
25/08/2021 92.00p 93.00p 91.75p 92.00p 880088
24/08/2021 89.00p 93.00p 89.00p 92.00p 51615
23/08/2021 89.00p 90.00p 88.67p 89.00p 47976
20/08/2021 89.00p 89.90p 88.64p 89.00p 17099
19/08/2021 89.00p 90.00p 88.61p 89.00p 65000
18/08/2021 89.00p 90.00p 89.00p 89.00p 43360
17/08/2021 89.00p 89.90p 88.55p 89.00p 20667
16/08/2021 89.00p 89.98p 88.55p 89.00p 7859
13/08/2021 88.50p 90.00p 87.00p 89.00p 224277
12/08/2021 87.50p 89.97p 87.50p 87.50p 19878
11/08/2021 86.50p 88.43p 86.50p 87.50p 1367196
10/08/2021 86.50p 87.25p 86.32p 86.50p 42350
09/08/2021 86.50p 87.97p 86.30p 86.50p 96466
06/08/2021 85.00p 86.00p 84.25p 86.00p 171705
05/08/2021 85.00p 86.00p 84.16p 86.00p 17667
04/08/2021 85.00p 85.36p 84.16p 85.00p 510612
03/08/2021 85.00p 86.00p 84.13p 85.00p 32600
02/08/2021 85.00p 85.98p 84.13p 85.00p 41387
30/07/2021 85.75p 86.48p 85.00p 85.00p 59707
29/07/2021 86.00p 86.50p 85.13p 85.75p 60383
28/07/2021 86.00p 86.50p 85.50p 86.00p 70139
27/07/2021 85.00p 86.50p 85.00p 86.00p 61859
26/07/2021 85.50p 86.50p 85.00p 85.00p 146826
23/07/2021 85.00p 85.59p 84.76p 85.50p 36612
22/07/2021 85.00p 86.00p 84.75p 85.00p 100535
21/07/2021 85.00p 85.98p 84.75p 85.00p 82610
20/07/2021 85.00p 86.00p 85.00p 85.00p 35732
19/07/2021 84.50p 85.98p 83.80p 85.00p 119809
16/07/2021 84.00p 84.65p 83.65p 84.00p 95390
15/07/2021 84.50p 84.98p 84.00p 84.00p 17801
14/07/2021 84.50p 85.15p 84.00p 84.50p 38228
13/07/2021 84.50p 85.18p 83.78p 84.50p 19391
12/07/2021 84.50p 85.24p 83.75p 84.50p 20102
09/07/2021 84.50p 85.50p 83.75p 84.50p 9119
08/07/2021 84.50p 84.50p 84.50p 84.50p 0
07/07/2021 84.00p 84.91p 84.00p 84.50p 33857
06/07/2021 84.50p 85.70p 84.00p 84.00p 50568
05/07/2021 79.50p 85.20p 79.50p 84.50p 136033
02/07/2021 78.00p 80.00p 77.50p 79.50p 21023
01/07/2021 77.50p 79.00p 77.46p 78.00p 77466
30/06/2021 76.50p 77.96p 76.00p 77.00p 66390
29/06/2021 76.00p 76.90p 76.00p 76.50p 53181
28/06/2021 75.75p 76.50p 75.75p 76.00p 20173

*Close Price adjusted for both dividends and splits