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
06/08/2024 688.00p 700.00p 686.00p 686.00p 23385
05/08/2024 704.00p 705.00p 662.64p 676.00p 47905
02/08/2024 710.00p 710.00p 690.00p 690.00p 101179
01/08/2024 694.00p 710.00p 692.00p 692.00p 611518
31/07/2024 702.00p 708.50p 694.00p 694.00p 26099
30/07/2024 704.00p 708.80p 694.00p 700.00p 93795
29/07/2024 704.00p 710.00p 700.00p 704.00p 87063
26/07/2024 704.00p 704.00p 700.00p 702.00p 21953
25/07/2024 704.00p 704.00p 700.00p 704.00p 69324
24/07/2024 708.00p 708.00p 695.04p 706.00p 15197
23/07/2024 700.00p 706.00p 700.00p 706.00p 274522
22/07/2024 708.00p 710.00p 692.00p 706.00p 42792
19/07/2024 688.00p 714.00p 688.00p 714.00p 113115
18/07/2024 688.00p 694.00p 662.00p 686.00p 44994
17/07/2024 684.00p 688.00p 675.00p 684.00p 18559
16/07/2024 680.00p 684.00p 670.50p 682.00p 44350
15/07/2024 678.00p 684.00p 664.00p 684.00p 16874
12/07/2024 680.00p 688.00p 662.00p 680.00p 403487
11/07/2024 662.00p 690.00p 662.00p 670.00p 124914
10/07/2024 680.00p 680.00p 660.00p 660.00p 43510
09/07/2024 684.00p 684.10p 660.00p 684.00p 13973
08/07/2024 690.00p 690.00p 664.60p 690.00p 19997
05/07/2024 654.00p 681.66p 654.00p 678.00p 27881
04/07/2024 652.00p 681.20p 650.00p 650.00p 30666
03/07/2024 680.00p 690.00p 654.00p 676.00p 42288
02/07/2024 662.00p 690.00p 656.00p 666.00p 9135
01/07/2024 678.00p 688.00p 662.00p 662.00p 34561
28/06/2024 652.00p 690.00p 652.00p 676.00p 101224
27/06/2024 660.00p 688.00p 652.00p 652.00p 247956
26/06/2024 636.00p 696.00p 635.23p 684.00p 176754
25/06/2024 636.00p 648.00p 632.22p 646.00p 59111
24/06/2024 634.00p 640.00p 618.00p 636.00p 16465
21/06/2024 618.00p 636.00p 618.00p 636.00p 59761
20/06/2024 620.00p 638.00p 618.00p 630.00p 37738
19/06/2024 616.00p 622.00p 612.00p 616.00p 19249
18/06/2024 610.00p 626.00p 607.50p 616.00p 52201
17/06/2024 612.00p 612.00p 596.50p 600.00p 60474
14/06/2024 602.00p 607.90p 600.20p 602.00p 2432
13/06/2024 610.00p 610.00p 600.00p 600.00p 60366
12/06/2024 632.00p 632.00p 600.00p 610.00p 7148
11/06/2024 602.00p 615.00p 602.00p 602.00p 151619
10/06/2024 600.00p 616.00p 600.00p 610.00p 8261
07/06/2024 614.00p 616.18p 610.00p 610.00p 12070
06/06/2024 608.00p 622.10p 606.00p 614.00p 7283
05/06/2024 618.00p 618.00p 608.00p 608.00p 17798
04/06/2024 632.00p 632.00p 614.00p 614.00p 21136
03/06/2024 620.00p 634.00p 610.00p 616.00p 54369
31/05/2024 620.00p 628.00p 602.40p 628.00p 34332
30/05/2024 610.00p 614.00p 603.00p 614.00p 12292
29/05/2024 608.00p 620.00p 598.00p 620.00p 20499
28/05/2024 610.00p 620.00p 596.00p 610.00p 70036
24/05/2024 610.00p 628.00p 600.00p 620.00p 25322
23/05/2024 616.00p 628.00p 613.60p 624.00p 360993
22/05/2024 612.00p 620.00p 610.00p 616.00p 20332
21/05/2024 616.00p 623.60p 608.00p 614.00p 32365
20/05/2024 620.00p 620.00p 605.00p 620.00p 87914
17/05/2024 616.00p 625.00p 604.80p 620.00p 15556
16/05/2024 616.00p 620.00p 608.00p 616.00p 53944
15/05/2024 616.00p 616.00p 610.00p 616.00p 18430
14/05/2024 608.00p 616.30p 608.00p 608.00p 324863
13/05/2024 604.00p 628.00p 602.00p 628.00p 133664
10/05/2024 604.00p 628.00p 603.30p 614.00p 9350
09/05/2024 586.00p 620.00p 586.00p 618.00p 106565
08/05/2024 594.00p 596.00p 586.00p 586.00p 11659
07/05/2024 594.00p 594.00p 575.00p 594.00p 117437
03/05/2024 582.00p 596.00p 572.11p 596.00p 61544
02/05/2024 588.00p 590.00p 573.60p 590.00p 14737
01/05/2024 562.00p 590.00p 560.50p 590.00p 108359
30/04/2024 566.00p 586.00p 565.90p 566.00p 17935
29/04/2024 580.00p 588.00p 565.40p 570.00p 184733
26/04/2024 562.00p 576.00p 561.40p 574.00p 2272
25/04/2024 566.00p 578.46p 566.00p 572.00p 120588
24/04/2024 580.00p 588.00p 572.00p 574.00p 9040
23/04/2024 588.00p 588.00p 562.55p 580.00p 14193
22/04/2024 576.00p 588.00p 566.00p 584.00p 19430
19/04/2024 566.00p 586.00p 562.00p 586.00p 15066
18/04/2024 576.00p 590.00p 562.00p 576.00p 29237
17/04/2024 576.00p 586.00p 572.05p 586.00p 116217
16/04/2024 574.00p 592.00p 571.25p 574.00p 61008
15/04/2024 556.00p 565.50p 556.00p 556.00p 25992
12/04/2024 568.00p 570.00p 556.00p 560.00p 201631
11/04/2024 570.00p 590.00p 561.60p 590.00p 2362
10/04/2024 560.00p 564.00p 557.59p 564.00p 5623
09/04/2024 572.00p 588.00p 562.00p 568.00p 18457
08/04/2024 562.00p 574.00p 560.00p 568.00p 79761
05/04/2024 570.00p 576.00p 570.00p 570.00p 30826
04/04/2024 576.00p 588.00p 569.00p 576.00p 49195
03/04/2024 578.00p 582.06p 566.00p 578.00p 31365
02/04/2024 574.00p 588.00p 560.00p 574.00p 65406
28/03/2024 556.00p 578.00p 556.00p 568.00p 726574
27/03/2024 572.00p 596.00p 560.00p 560.00p 20440
26/03/2024 576.00p 598.00p 562.00p 570.00p 10531
25/03/2024 584.00p 588.00p 572.00p 572.00p 32315
22/03/2024 582.00p 598.00p 574.00p 581.00p 44715
21/03/2024 574.00p 598.00p 574.00p 574.00p 17096
20/03/2024 584.00p 584.00p 584.00p 584.00p 32758
19/03/2024 584.00p 598.00p 584.00p 584.00p 438802
18/03/2024 600.00p 600.00p 586.00p 600.00p 15927
15/03/2024 594.00p 600.00p 588.00p 594.00p 52320
14/03/2024 590.00p 596.00p 580.00p 596.00p 463419
13/03/2024 588.00p 600.00p 580.00p 600.00p 15765
12/03/2024 584.00p 588.00p 576.00p 578.00p 8924
11/03/2024 578.00p 582.00p 572.00p 580.00p 12320
08/03/2024 570.00p 581.00p 570.00p 578.00p 218114
07/03/2024 562.00p 572.00p 560.00p 570.00p 423080
06/03/2024 558.00p 570.00p 558.00p 562.00p 1329
05/03/2024 568.00p 568.88p 560.00p 562.00p 3262
04/03/2024 558.00p 570.00p 550.00p 568.00p 556774
01/03/2024 566.00p 566.00p 543.92p 558.00p 6694
29/02/2024 568.00p 568.00p 550.00p 566.00p 6416
28/02/2024 554.00p 570.00p 554.00p 570.00p 244614
27/02/2024 566.00p 566.00p 554.00p 560.00p 4852
26/02/2024 554.00p 562.72p 552.00p 556.00p 35523
23/02/2024 556.00p 564.00p 547.00p 556.00p 10097
22/02/2024 560.00p 568.00p 546.00p 566.00p 15565
21/02/2024 554.00p 560.00p 540.00p 560.00p 11106
20/02/2024 554.00p 554.49p 545.00p 554.00p 146475
19/02/2024 540.00p 553.40p 545.50p 550.00p 142122
16/02/2024 540.00p 558.00p 540.00p 556.00p 5008
15/02/2024 550.00p 550.00p 540.00p 550.00p 53843
14/02/2024 550.00p 550.00p 530.00p 548.00p 132484
13/02/2024 538.00p 550.00p 538.00p 550.00p 20414
12/02/2024 532.00p 546.00p 532.00p 538.00p 5480
09/02/2024 540.00p 546.00p 537.94p 543.00p 615343
08/02/2024 550.00p 550.00p 542.64p 548.00p 678910
07/02/2024 546.00p 548.00p 540.00p 546.00p 199943
06/02/2024 540.00p 550.00p 528.80p 546.00p 287794
05/02/2024 538.00p 548.00p 527.41p 544.00p 113652
02/02/2024 542.00p 548.00p 532.32p 542.00p 24651
01/02/2024 536.00p 547.50p 520.00p 536.00p 26173
31/01/2024 532.00p 548.00p 530.00p 532.00p 7565
30/01/2024 540.00p 539.00p 531.00p 539.00p 2264
29/01/2024 540.00p 545.30p 529.00p 530.00p 62225
26/01/2024 528.00p 548.00p 528.00p 540.00p 21452
25/01/2024 540.00p 540.00p 530.00p 540.00p 2019
24/01/2024 542.00p 544.00p 520.00p 542.00p 2209062
23/01/2024 538.00p 546.00p 512.00p 538.00p 166063
22/01/2024 522.00p 542.00p 518.80p 529.00p 70409
19/01/2024 522.00p 546.00p 520.00p 540.00p 43260
18/01/2024 530.00p 532.00p 526.00p 526.00p 50400
17/01/2024 530.00p 546.00p 526.00p 536.00p 3594
16/01/2024 530.00p 544.00p 528.00p 530.00p 29705
15/01/2024 548.00p 548.00p 520.00p 530.00p 1325169
12/01/2024 546.00p 548.00p 522.00p 532.00p 19447
11/01/2024 530.00p 548.00p 530.00p 548.00p 9802
10/01/2024 548.00p 548.00p 530.00p 530.00p 34644
09/01/2024 540.00p 544.00p 533.20p 540.00p 17690
08/01/2024 550.00p 550.00p 525.00p 534.00p 15336
05/01/2024 544.00p 544.00p 532.00p 544.00p 6734
04/01/2024 540.00p 548.00p 522.00p 534.00p 19582
03/01/2024 540.00p 540.00p 522.00p 540.00p 11275
02/01/2024 532.00p 540.00p 531.00p 531.00p 3482
29/12/2023 532.00p 532.00p 532.00p 532.00p 449
28/12/2023 520.00p 536.00p 519.60p 534.00p 85764
27/12/2023 530.00p 533.00p 522.00p 532.00p 19833
22/12/2023 536.00p 536.00p 518.00p 518.00p 1414
21/12/2023 528.00p 536.00p 508.00p 534.00p 47379
20/12/2023 528.00p 528.87p 510.00p 520.00p 7310
19/12/2023 530.00p 540.00p 512.00p 520.00p 188335
18/12/2023 526.00p 526.00p 510.00p 520.00p 20538
15/12/2023 520.00p 520.00p 505.00p 510.00p 11987
14/12/2023 518.00p 518.00p 504.00p 518.00p 103554
13/12/2023 500.00p 511.55p 500.00p 510.00p 34158
12/12/2023 500.00p 512.60p 500.00p 506.00p 4504
11/12/2023 518.00p 518.00p 500.00p 506.00p 10813
08/12/2023 500.00p 512.00p 500.00p 508.00p 6837
07/12/2023 516.00p 516.00p 502.00p 510.00p 20635
06/12/2023 510.00p 518.00p 506.00p 512.00p 10604
05/12/2023 510.00p 518.00p 506.00p 516.00p 3831
04/12/2023 524.00p 524.00p 512.00p 512.00p 16313
01/12/2023 528.00p 528.00p 512.00p 518.00p 2925
30/11/2023 524.00p 528.00p 513.60p 524.00p 2266
29/11/2023 512.00p 524.00p 505.22p 524.00p 10168
28/11/2023 516.00p 528.00p 513.60p 520.00p 18042
27/11/2023 528.00p 528.00p 519.00p 523.00p 4802
24/11/2023 502.00p 526.00p 502.00p 518.00p 38358
23/11/2023 530.00p 530.00p 499.65p 500.00p 34272
22/11/2023 530.00p 530.00p 516.00p 522.00p 47886
21/11/2023 514.00p 530.00p 514.00p 524.00p 31600
20/11/2023 516.00p 530.00p 507.50p 530.00p 57603
17/11/2023 500.00p 520.00p 491.00p 505.50p 2180
16/11/2023 500.00p 540.00p 492.00p 520.00p 27895
15/11/2023 490.00p 540.00p 475.00p 540.00p 141026
14/11/2023 495.00p 497.00p 481.00p 490.00p 68927
13/11/2023 495.00p 495.00p 480.00p 495.00p 255929
10/11/2023 490.00p 490.00p 460.00p 481.00p 4894
09/11/2023 485.00p 485.00p 467.09p 475.50p 1535
08/11/2023 485.00p 485.00p 485.00p 485.00p 36739
07/11/2023 484.00p 490.00p 462.00p 490.00p 7387
06/11/2023 470.00p 489.00p 457.33p 489.00p 28809
03/11/2023 452.00p 470.00p 452.00p 470.00p 13322
02/11/2023 455.00p 461.00p 455.00p 455.00p 8973
01/11/2023 451.00p 460.04p 451.00p 451.00p 18582
31/10/2023 460.00p 460.00p 451.00p 460.00p 23293
30/10/2023 452.00p 460.00p 446.00p 448.00p 19881
27/10/2023 460.00p 463.39p 452.00p 460.00p 8640
26/10/2023 451.00p 460.00p 449.00p 449.00p 65724
25/10/2023 464.00p 465.00p 448.00p 460.00p 31678
24/10/2023 464.00p 464.00p 453.33p 464.00p 11841
23/10/2023 468.00p 469.00p 453.00p 462.00p 23810

*Close Price adjusted for both dividends and splits