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
20/10/2023 470.00p 470.00p 452.85p 470.00p 27667
19/10/2023 459.00p 470.00p 454.00p 460.00p 85964
18/10/2023 465.00p 469.00p 452.00p 460.50p 320320
17/10/2023 480.00p 490.00p 465.00p 474.00p 17989
16/10/2023 476.00p 477.50p 472.77p 477.50p 2726
13/10/2023 476.00p 489.00p 470.48p 472.00p 9294
12/10/2023 465.00p 490.00p 465.00p 465.00p 353073
11/10/2023 470.00p 475.00p 465.00p 465.00p 14778
10/10/2023 480.00p 483.50p 470.00p 474.00p 15581
09/10/2023 480.00p 488.56p 478.40p 480.00p 5317
06/10/2023 483.00p 489.98p 473.00p 473.00p 2048
05/10/2023 494.00p 499.00p 472.00p 472.00p 13136
04/10/2023 500.00p 508.00p 488.00p 493.00p 291182
03/10/2023 500.00p 500.54p 490.00p 499.00p 14150
02/10/2023 490.00p 500.54p 490.00p 499.50p 26623
29/09/2023 490.00p 502.39p 490.00p 490.00p 15811
28/09/2023 495.00p 508.00p 491.00p 499.00p 2406
27/09/2023 490.00p 502.50p 490.00p 495.00p 3941
26/09/2023 496.00p 508.00p 492.00p 492.00p 12348
25/09/2023 498.00p 503.00p 498.00p 498.00p 15246
22/09/2023 506.00p 506.00p 496.00p 496.00p 5116
21/09/2023 497.00p 503.73p 497.00p 500.00p 5241
20/09/2023 486.00p 508.00p 486.00p 500.00p 28982
19/09/2023 508.00p 508.00p 485.00p 485.00p 11461
18/09/2023 485.00p 500.00p 485.00p 485.00p 13885
15/09/2023 494.00p 514.00p 490.00p 495.00p 51027
14/09/2023 490.00p 514.00p 486.00p 490.00p 5148
13/09/2023 490.00p 510.00p 488.00p 490.00p 76326
12/09/2023 518.00p 518.00p 495.00p 504.00p 338208
11/09/2023 506.00p 508.00p 500.00p 508.00p 322397
08/09/2023 510.00p 516.00p 497.00p 506.50p 11628
07/09/2023 510.00p 500.00p 492.00p 496.00p 6391
06/09/2023 510.00p 514.00p 496.40p 500.00p 130913
05/09/2023 506.00p 510.00p 504.30p 507.00p 45085
04/09/2023 506.00p 510.00p 500.30p 505.00p 4496
01/09/2023 506.00p 520.00p 497.00p 497.00p 348728
31/08/2023 506.00p 506.00p 482.00p 502.00p 3829
30/08/2023 490.00p 508.00p 490.00p 491.00p 19679
29/08/2023 504.00p 516.00p 494.00p 495.00p 33151
25/08/2023 491.00p 495.50p 484.00p 491.00p 19574
24/08/2023 502.00p 502.00p 481.27p 485.50p 54735
23/08/2023 486.00p 506.00p 485.00p 500.00p 109809
22/08/2023 472.00p 500.00p 472.00p 485.00p 365202
21/08/2023 472.00p 484.00p 472.00p 472.00p 4726
18/08/2023 472.00p 483.00p 472.00p 472.00p 52986
17/08/2023 475.00p 485.20p 470.00p 475.00p 21051
16/08/2023 486.00p 486.00p 470.00p 486.00p 76151
15/08/2023 478.00p 486.00p 473.00p 477.50p 19074
14/08/2023 478.00p 484.00p 466.00p 478.00p 24965
11/08/2023 474.00p 480.00p 461.00p 461.00p 1992
10/08/2023 470.00p 475.50p 470.00p 475.50p 12242
09/08/2023 470.00p 476.00p 470.00p 470.00p 6308
08/08/2023 475.00p 476.36p 470.00p 473.00p 321977
07/08/2023 475.00p 485.00p 470.00p 477.50p 232417
04/08/2023 466.00p 482.11p 466.00p 466.00p 55817
03/08/2023 476.00p 483.78p 470.00p 471.00p 7848
02/08/2023 479.00p 483.20p 470.00p 473.00p 19833
01/08/2023 465.00p 480.00p 465.00p 471.00p 6677
31/07/2023 484.00p 484.00p 470.00p 474.00p 244173
28/07/2023 476.00p 484.28p 465.00p 473.00p 6540
27/07/2023 476.00p 486.00p 466.00p 471.00p 113877
26/07/2023 480.00p 480.00p 474.00p 476.00p 6833
25/07/2023 480.00p 474.45p 469.88p 473.50p 13229
24/07/2023 480.00p 480.00p 462.50p 474.00p 3857
21/07/2023 470.00p 470.00p 462.50p 470.00p 116796
20/07/2023 466.00p 485.00p 462.50p 485.00p 17352
19/07/2023 460.00p 480.00p 442.00p 460.50p 8856
18/07/2023 454.00p 463.00p 448.30p 460.00p 30141
17/07/2023 453.00p 462.00p 451.17p 462.00p 13389
14/07/2023 460.00p 464.00p 450.00p 464.00p 31645
13/07/2023 460.00p 463.00p 452.15p 456.50p 133982
12/07/2023 460.00p 459.50p 452.26p 457.00p 9086
11/07/2023 460.00p 462.70p 452.95p 457.50p 12125
10/07/2023 456.00p 458.00p 450.40p 458.00p 6890
07/07/2023 450.00p 463.00p 442.45p 463.00p 50724
06/07/2023 453.00p 458.00p 450.00p 454.00p 14375
05/07/2023 466.00p 466.00p 458.00p 466.00p 276382
04/07/2023 460.00p 464.00p 441.00p 464.00p 18258
03/07/2023 450.00p 462.00p 447.80p 462.00p 36167
30/06/2023 450.00p 475.10p 440.00p 445.50p 365690
29/06/2023 441.00p 465.31p 445.70p 460.50p 10761
28/06/2023 441.00p 464.94p 440.00p 441.00p 4395
27/06/2023 461.00p 465.00p 443.95p 465.00p 71362
26/06/2023 461.00p 479.00p 440.00p 440.00p 140419
23/06/2023 447.00p 460.00p 441.00p 460.00p 48040
22/06/2023 457.00p 479.00p 440.00p 440.00p 9002
21/06/2023 463.00p 476.89p 441.00p 459.00p 2881
20/06/2023 474.00p 476.16p 441.00p 458.50p 8260
19/06/2023 468.00p 472.50p 458.80p 472.50p 71783
16/06/2023 472.00p 475.75p 441.00p 459.00p 6637
15/06/2023 472.00p 476.00p 465.00p 471.00p 174502
14/06/2023 468.00p 475.00p 467.00p 472.00p 270430
13/06/2023 465.00p 479.00p 456.00p 468.50p 226082
12/06/2023 441.00p 462.89p 440.00p 454.50p 131562
09/06/2023 450.00p 461.08p 440.00p 457.00p 24750
08/06/2023 450.00p 461.08p 446.20p 450.00p 8950
07/06/2023 448.00p 462.73p 446.14p 459.50p 5209
06/06/2023 448.00p 459.00p 447.85p 455.50p 115539
05/06/2023 448.00p 459.00p 445.00p 456.00p 59911
02/06/2023 448.00p 460.00p 456.00p 456.00p 2435
01/06/2023 448.00p 464.00p 448.63p 456.00p 8001
31/05/2023 448.00p 457.50p 448.00p 457.50p 4500
30/05/2023 452.00p 461.00p 445.00p 461.00p 17577
26/05/2023 449.00p 461.00p 448.00p 451.50p 17594
25/05/2023 450.00p 470.00p 454.57p 462.50p 16958
24/05/2023 450.00p 474.00p 462.50p 462.50p 3400
23/05/2023 450.00p 467.80p 452.40p 465.00p 27206
22/05/2023 450.00p 465.00p 452.40p 465.00p 2469
19/05/2023 450.00p 470.02p 460.20p 462.50p 21787
18/05/2023 450.00p 469.00p 450.00p 459.50p 132733
17/05/2023 450.00p 479.00p 450.00p 450.00p 619
16/05/2023 451.00p 475.00p 451.00p 465.00p 16927
15/05/2023 451.00p 465.00p 451.00p 465.00p 586347
12/05/2023 451.00p 465.00p 460.00p 465.00p 542
11/05/2023 451.00p 465.00p 452.40p 465.00p 138
10/05/2023 451.00p 465.00p 451.00p 465.00p 3446
09/05/2023 451.00p 464.32p 455.00p 460.00p 12216
05/05/2023 451.00p 478.00p 451.00p 465.00p 21402
04/05/2023 465.00p 470.00p 462.00p 462.00p 42
03/05/2023 465.00p 479.00p 462.00p 465.00p 372184
02/05/2023 465.00p 472.64p 461.00p 470.00p 113623
28/04/2023 461.00p 479.00p 461.00p 470.00p 1470
27/04/2023 473.00p 473.00p 465.00p 465.00p 523
26/04/2023 460.00p 475.00p 460.00p 467.50p 2522
25/04/2023 461.00p 480.00p 460.00p 476.00p 50312
24/04/2023 454.00p 466.30p 455.60p 462.50p 3789
21/04/2023 454.00p 467.80p 452.70p 462.50p 22860
20/04/2023 459.00p 463.46p 446.00p 455.00p 10689
19/04/2023 459.00p 455.00p 441.00p 452.50p 18497
18/04/2023 459.00p 456.30p 445.50p 452.50p 11303
17/04/2023 459.00p 454.00p 440.50p 450.00p 9720
14/04/2023 459.00p 449.00p 449.00p 449.00p 0
13/04/2023 459.00p 449.00p 441.00p 449.00p 97
12/04/2023 459.00p 452.00p 445.00p 449.00p 33659
11/04/2023 459.00p 459.00p 437.66p 448.00p 14381
06/04/2023 439.00p 447.00p 438.00p 442.50p 536537
05/04/2023 460.00p 450.00p 439.00p 448.50p 1036
04/04/2023 460.00p 456.00p 438.55p 447.00p 10416
03/04/2023 460.00p 447.00p 437.00p 447.00p 64886
31/03/2023 460.00p 450.00p 438.55p 447.00p 4860
30/03/2023 460.00p 460.00p 437.15p 460.00p 18684
29/03/2023 444.00p 451.97p 440.00p 449.50p 20892
28/03/2023 441.00p 450.00p 439.16p 443.00p 27372
27/03/2023 437.00p 455.70p 437.00p 437.00p 139071
24/03/2023 445.00p 450.00p 437.00p 448.00p 64181
23/03/2023 452.00p 449.50p 445.00p 449.50p 8088
22/03/2023 452.00p 465.40p 450.00p 450.00p 45183
21/03/2023 450.00p 453.73p 448.00p 452.50p 46283
20/03/2023 445.00p 462.00p 447.00p 449.50p 1237889
17/03/2023 445.00p 451.00p 445.00p 445.00p 3388
16/03/2023 453.00p 453.00p 445.00p 452.50p 2480
15/03/2023 460.00p 469.00p 450.00p 450.00p 69485
14/03/2023 450.00p 470.00p 462.50p 470.00p 0
13/03/2023 450.00p 470.00p 450.00p 462.50p 42506
10/03/2023 475.00p 476.60p 451.00p 455.00p 98389
09/03/2023 489.00p 489.00p 475.00p 475.00p 427
08/03/2023 480.00p 484.90p 465.00p 477.50p 24340
07/03/2023 472.00p 482.00p 461.00p 482.00p 6615
06/03/2023 475.00p 487.90p 465.00p 483.00p 5370
03/03/2023 475.00p 487.90p 466.00p 470.00p 23913
02/03/2023 473.00p 493.80p 466.00p 482.50p 46353
01/03/2023 460.00p 475.00p 455.55p 470.00p 20279
28/02/2023 440.00p 464.50p 440.00p 464.50p 182345
27/02/2023 456.00p 464.00p 459.00p 459.00p 17490
24/02/2023 456.00p 458.50p 441.00p 458.50p 1606
23/02/2023 446.00p 464.50p 442.80p 464.50p 2661
22/02/2023 446.00p 464.00p 459.00p 459.00p 200
21/02/2023 446.00p 467.00p 446.00p 467.00p 619
20/02/2023 462.00p 470.00p 456.00p 456.00p 277
17/02/2023 462.00p 461.50p 460.00p 461.50p 10865
16/02/2023 462.00p 464.00p 450.00p 450.00p 20185
15/02/2023 462.00p 466.60p 451.78p 460.00p 60943
14/02/2023 461.00p 470.00p 460.00p 470.00p 28478
13/02/2023 479.00p 478.46p 463.00p 470.00p 139449
10/02/2023 479.00p 478.46p 469.80p 470.00p 3801
09/02/2023 479.00p 470.00p 460.57p 470.00p 1900
08/02/2023 479.00p 479.00p 461.20p 470.00p 20112
07/02/2023 461.00p 479.00p 462.00p 469.50p 24760
06/02/2023 461.00p 474.00p 455.52p 460.00p 6562
03/02/2023 450.00p 471.50p 465.00p 471.50p 10142
02/02/2023 450.00p 475.00p 462.55p 470.00p 25265
01/02/2023 450.00p 480.00p 450.00p 450.00p 34641
31/01/2023 470.00p 480.00p 446.00p 465.00p 879717
30/01/2023 463.00p 470.00p 455.50p 455.50p 11733
27/01/2023 464.00p 469.58p 445.00p 463.00p 4551
26/01/2023 464.00p 468.84p 454.60p 459.00p 4690
25/01/2023 464.00p 464.00p 443.20p 464.00p 5508
24/01/2023 455.00p 460.00p 447.40p 451.00p 5258
23/01/2023 449.00p 450.00p 440.00p 440.00p 2147
20/01/2023 449.00p 450.00p 435.00p 440.50p 5032
19/01/2023 449.00p 444.00p 438.00p 438.00p 16866
18/01/2023 449.00p 450.00p 421.00p 437.50p 13656
17/01/2023 432.00p 448.44p 432.00p 432.00p 12380
16/01/2023 430.00p 449.00p 420.00p 435.00p 17830
13/01/2023 430.00p 443.30p 421.00p 435.00p 13416
12/01/2023 430.00p 441.60p 430.00p 432.00p 5803
11/01/2023 430.00p 443.30p 425.00p 432.50p 112278
10/01/2023 430.00p 451.26p 420.00p 430.00p 26803
09/01/2023 451.00p 479.00p 448.00p 455.00p 33837
06/01/2023 469.00p 465.00p 451.00p 465.00p 7303

*Close Price adjusted for both dividends and splits