Tatton Asset Management (TAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tatton Asset Management

Date Open High Low Close* Volume
02/05/2018 224.00p 225.92p 223.88p 224.00p 7054
01/05/2018 220.00p 225.88p 219.04p 223.00p 21375
30/04/2018 220.00p 225.70p 220.00p 223.00p 2568
27/04/2018 214.00p 220.00p 214.00p 219.00p 22613
26/04/2018 212.00p 212.50p 212.00p 212.00p 30537
25/04/2018 212.00p 213.00p 202.00p 213.00p 10122
24/04/2018 208.00p 211.00p 207.00p 207.00p 60000
23/04/2018 208.00p 211.70p 207.60p 211.00p 107949
20/04/2018 200.00p 204.00p 196.00p 204.00p 23326
19/04/2018 206.00p 206.00p 200.20p 204.00p 24061
18/04/2018 211.49p 211.49p 207.00p 207.00p 213033
17/04/2018 209.88p 211.00p 209.88p 211.00p 9760
16/04/2018 208.00p 210.00p 208.00p 210.00p 2000
13/04/2018 206.04p 207.00p 207.00p 207.00p 530368
12/04/2018 206.04p 208.00p 206.04p 207.00p 5409
11/04/2018 205.00p 206.00p 204.08p 206.00p 17895
10/04/2018 206.58p 206.00p 206.00p 206.00p 0
09/04/2018 206.58p 206.58p 206.00p 206.00p 290
06/04/2018 208.00p 208.00p 205.00p 206.00p 20432
05/04/2018 213.80p 213.80p 212.00p 212.00p 3507
04/04/2018 214.00p 212.00p 212.00p 212.00p 0
03/04/2018 214.00p 214.00p 212.00p 212.00p 2000
29/03/2018 215.00p 215.00p 212.00p 212.00p 9296
28/03/2018 212.00p 213.67p 206.00p 212.00p 12042
27/03/2018 216.00p 220.00p 214.00p 220.00p 2671
26/03/2018 206.16p 212.00p 206.16p 211.00p 72254
23/03/2018 203.49p 212.00p 203.49p 210.00p 8730
22/03/2018 210.00p 210.00p 209.00p 209.00p 1752
21/03/2018 214.00p 216.00p 213.00p 215.00p 11617
20/03/2018 222.00p 222.00p 200.00p 207.00p 59465
19/03/2018 227.10p 228.00p 225.00p 228.00p 0
16/03/2018 227.10p 227.50p 220.00p 225.00p 15173
15/03/2018 230.00p 234.00p 228.00p 228.00p 19739
14/03/2018 233.00p 234.00p 233.00p 234.00p 4041
13/03/2018 236.50p 236.50p 233.00p 234.00p 3787
12/03/2018 230.00p 236.50p 230.00p 234.00p 734622
09/03/2018 236.89p 234.00p 234.00p 234.00p 31908
08/03/2018 236.89p 238.00p 234.00p 234.00p 27999
07/03/2018 237.00p 237.00p 234.00p 234.00p 831
06/03/2018 238.50p 238.50p 236.00p 236.00p 2363
05/03/2018 238.50p 238.50p 236.00p 236.00p 9629
02/03/2018 237.50p 236.00p 236.00p 236.00p 8459
01/03/2018 237.50p 239.74p 236.00p 236.00p 3591
28/02/2018 239.74p 239.74p 235.00p 235.00p 500
27/02/2018 236.08p 239.74p 236.00p 236.00p 26385
26/02/2018 240.00p 240.00p 239.74p 240.00p 11177
23/02/2018 240.00p 240.00p 235.00p 235.00p 1784
22/02/2018 240.00p 240.00p 233.55p 240.00p 4607
21/02/2018 233.55p 239.80p 233.55p 235.00p 21593
20/02/2018 239.83p 239.83p 235.00p 235.00p 1037
19/02/2018 235.00p 235.00p 235.00p 235.00p 6493
16/02/2018 239.83p 239.83p 235.00p 235.00p 17216
15/02/2018 239.83p 239.83p 235.00p 235.00p 623
14/02/2018 239.84p 239.84p 235.00p 235.00p 1831
13/02/2018 239.79p 239.79p 235.00p 235.00p 1011
12/02/2018 240.00p 240.00p 234.00p 235.00p 18464
09/02/2018 240.00p 240.00p 232.55p 236.00p 3840
08/02/2018 242.00p 242.00p 237.16p 238.00p 2151
07/02/2018 244.00p 244.48p 239.00p 239.00p 14388
06/02/2018 236.00p 242.00p 232.28p 236.00p 499153
05/02/2018 240.00p 247.14p 238.00p 246.00p 238989
02/02/2018 246.00p 248.00p 245.00p 246.00p 12878
01/02/2018 238.00p 250.00p 237.60p 246.00p 71167
31/01/2018 236.00p 239.60p 234.08p 237.00p 6866
30/01/2018 230.00p 237.70p 230.00p 234.00p 36758
29/01/2018 230.00p 230.00p 222.00p 226.00p 30821
26/01/2018 222.00p 225.40p 217.80p 223.00p 18156
25/01/2018 220.00p 221.80p 212.00p 216.00p 8220
24/01/2018 218.00p 221.72p 215.00p 215.00p 216
23/01/2018 209.40p 215.00p 209.40p 215.00p 1249
22/01/2018 220.00p 221.76p 216.00p 216.00p 4124
19/01/2018 208.84p 215.00p 208.84p 215.00p 19
18/01/2018 208.84p 215.00p 208.84p 215.00p 97
17/01/2018 206.00p 216.00p 206.00p 216.00p 145670
16/01/2018 207.30p 201.50p 201.50p 201.50p 0
15/01/2018 207.30p 207.30p 201.50p 201.50p 2655
12/01/2018 200.00p 207.60p 200.00p 204.00p 14165
11/01/2018 208.00p 208.00p 200.50p 205.00p 2483
10/01/2018 208.00p 209.50p 200.20p 205.00p 19107
09/01/2018 190.00p 208.00p 190.00p 203.00p 35342
08/01/2018 189.00p 195.00p 188.00p 193.00p 47257
05/01/2018 188.00p 193.90p 187.00p 191.50p 9258
04/01/2018 194.11p 194.65p 191.50p 191.50p 52052
03/01/2018 190.00p 190.00p 185.25p 190.00p 5000
02/01/2018 185.00p 187.50p 185.00p 187.50p 10410
29/12/2017 187.00p 191.00p 187.00p 191.00p 29193
28/12/2017 187.00p 189.70p 187.00p 188.50p 7000
27/12/2017 182.00p 189.20p 180.20p 186.00p 5823
22/12/2017 187.00p 189.73p 187.00p 188.50p 5527
21/12/2017 190.00p 188.50p 188.50p 188.50p 0
20/12/2017 190.00p 190.00p 183.82p 188.50p 253519
19/12/2017 184.36p 187.00p 187.00p 187.00p 205128
18/12/2017 184.36p 187.00p 184.36p 187.00p 5500
15/12/2017 187.75p 187.75p 184.00p 184.00p 19769
14/12/2017 184.25p 187.00p 184.25p 187.00p 1000
13/12/2017 184.25p 189.58p 184.00p 184.00p 12083
12/12/2017 188.00p 189.58p 184.12p 187.00p 28295
11/12/2017 185.00p 187.00p 185.50p 187.00p 150000
08/12/2017 185.00p 189.90p 183.00p 185.50p 21931
07/12/2017 185.35p 190.00p 185.35p 188.50p 7176
06/12/2017 190.00p 190.00p 189.00p 189.00p 1555
05/12/2017 190.75p 191.00p 187.00p 189.00p 63683
04/12/2017 190.50p 192.38p 189.00p 189.00p 3256
01/12/2017 192.75p 194.25p 190.00p 190.00p 9647
30/11/2017 188.00p 190.61p 188.00p 189.50p 5200
29/11/2017 192.79p 192.79p 191.50p 191.50p 363
28/11/2017 192.80p 192.80p 191.50p 191.50p 3502
27/11/2017 192.00p 192.00p 191.50p 191.50p 13200
24/11/2017 192.00p 192.00p 191.50p 191.50p 7538
23/11/2017 192.75p 192.75p 190.50p 190.50p 3514
22/11/2017 192.00p 192.00p 190.25p 190.25p 1600
21/11/2017 191.00p 192.00p 190.50p 190.50p 6735
20/11/2017 191.00p 191.00p 190.00p 190.00p 11563
17/11/2017 190.25p 194.00p 185.49p 187.00p 22581
16/11/2017 190.25p 193.00p 190.00p 193.00p 2000
15/11/2017 195.00p 194.00p 193.00p 194.00p 0
14/11/2017 195.00p 195.10p 190.64p 193.00p 4694
13/11/2017 195.00p 195.00p 190.74p 195.00p 6750
10/11/2017 195.00p 196.00p 194.00p 196.00p 0
09/11/2017 195.00p 198.00p 194.00p 194.00p 13170
08/11/2017 198.00p 195.00p 194.25p 194.25p 8006
07/11/2017 198.00p 194.00p 193.00p 193.00p 0
06/11/2017 198.00p 199.10p 194.00p 194.00p 10155
03/11/2017 198.00p 198.00p 189.88p 195.00p 264434
02/11/2017 195.25p 197.58p 195.25p 195.25p 4000
01/11/2017 195.25p 195.00p 193.41p 195.00p 2606
31/10/2017 195.25p 199.10p 192.79p 196.00p 32050
30/10/2017 200.00p 199.10p 195.35p 197.50p 1406
27/10/2017 200.00p 199.10p 195.35p 197.50p 11469
26/10/2017 200.00p 202.69p 197.50p 197.50p 12456
25/10/2017 200.00p 200.40p 198.50p 198.50p 3781
24/10/2017 200.00p 200.46p 198.50p 198.50p 3990
23/10/2017 200.00p 200.00p 197.00p 197.50p 50212
20/10/2017 200.00p 200.00p 192.79p 196.00p 17550
19/10/2017 195.00p 200.00p 197.50p 197.50p 39635
18/10/2017 195.00p 200.00p 190.85p 197.50p 184380
17/10/2017 185.25p 194.75p 190.00p 191.50p 452496
16/10/2017 185.25p 194.51p 190.00p 190.00p 6018
13/10/2017 185.25p 188.50p 185.25p 188.50p 19313
12/10/2017 185.25p 184.12p 184.12p 184.12p 11150
11/10/2017 185.25p 185.25p 184.12p 184.12p 4200
10/10/2017 187.00p 185.25p 184.12p 184.12p 3000
09/10/2017 187.00p 185.25p 185.00p 185.25p 48341
06/10/2017 187.00p 187.00p 185.00p 185.00p 1000
05/10/2017 183.00p 183.00p 182.50p 182.50p 2500
04/10/2017 183.00p 183.00p 181.50p 181.50p 15000
03/10/2017 183.00p 183.00p 181.50p 181.50p 7000
02/10/2017 183.00p 183.00p 181.50p 181.50p 10000
29/09/2017 182.00p 183.00p 181.50p 181.50p 34000
28/09/2017 180.00p 181.00p 179.75p 181.00p 104150
27/09/2017 180.00p 179.75p 179.75p 179.75p 67840
26/09/2017 180.00p 181.00p 179.75p 179.75p 110455
25/09/2017 180.00p 181.00p 180.00p 181.00p 2000
22/09/2017 179.75p 179.75p 179.75p 179.75p 0
21/09/2017 179.75p 179.75p 179.75p 179.75p 10000
20/09/2017 180.00p 180.00p 178.75p 178.75p 27356
19/09/2017 180.00p 180.00p 178.75p 178.75p 27545
18/09/2017 180.00p 180.00p 177.50p 177.50p 3000
15/09/2017 178.00p 179.00p 179.00p 179.00p 0
14/09/2017 178.00p 179.00p 177.50p 179.00p 2500
13/09/2017 178.00p 177.50p 176.50p 177.50p 251000
12/09/2017 178.00p 178.00p 176.50p 176.50p 5000
11/09/2017 177.75p 177.75p 177.00p 177.00p 5282
08/09/2017 172.00p 179.00p 178.00p 179.00p 1371951
07/09/2017 172.00p 178.00p 176.00p 178.00p 361411
06/09/2017 172.00p 176.00p 172.00p 176.00p 461
05/09/2017 173.00p 176.00p 176.00p 176.00p 2900
04/09/2017 173.00p 176.00p 176.00p 176.00p 0
01/09/2017 173.00p 176.00p 176.00p 176.00p 0
31/08/2017 173.00p 176.00p 176.00p 176.00p 0
30/08/2017 173.00p 176.00p 176.00p 176.00p 365
29/08/2017 173.00p 176.00p 176.00p 176.00p 0
25/08/2017 173.00p 176.00p 170.00p 176.00p 8950
24/08/2017 173.00p 179.12p 173.00p 179.12p 6500
23/08/2017 180.25p 180.00p 180.00p 180.00p 823
22/08/2017 180.25p 180.25p 175.25p 180.00p 8224
21/08/2017 185.00p 186.50p 185.00p 185.00p 10000
18/08/2017 185.00p 186.50p 180.00p 186.50p 18523
17/08/2017 195.00p 187.50p 186.50p 186.50p 1105
16/08/2017 195.00p 187.50p 187.50p 187.50p 10555
15/08/2017 195.00p 190.00p 187.50p 187.50p 280172
14/08/2017 195.00p 190.00p 190.00p 190.00p 4113
11/08/2017 195.00p 195.00p 190.00p 190.00p 1293
10/08/2017 188.00p 190.00p 190.00p 190.00p 0
09/08/2017 188.00p 192.50p 190.00p 190.00p 3000
08/08/2017 188.00p 192.50p 190.00p 192.50p 17450
07/08/2017 188.00p 190.00p 190.00p 190.00p 2282
04/08/2017 188.00p 190.00p 187.50p 190.00p 15113
03/08/2017 188.00p 187.50p 185.00p 187.50p 11738
02/08/2017 188.00p 187.50p 185.00p 185.00p 13000
01/08/2017 188.00p 188.00p 185.00p 187.50p 4000
31/07/2017 197.00p 191.50p 191.50p 191.50p 8176
28/07/2017 197.00p 191.50p 191.50p 191.50p 23379
27/07/2017 197.00p 194.00p 191.50p 191.50p 4684
26/07/2017 197.00p 195.75p 194.00p 194.00p 45627
25/07/2017 197.00p 196.50p 195.75p 195.75p 10537
24/07/2017 197.00p 198.00p 196.50p 196.50p 50000
21/07/2017 194.00p 197.50p 194.00p 197.50p 3500
20/07/2017 194.00p 198.00p 190.00p 194.00p 5943
19/07/2017 198.50p 197.50p 194.00p 194.00p 26068

*Close Price adjusted for both dividends and splits