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
25/10/2021 540.00p 544.16p 525.92p 536.00p 35059
22/10/2021 540.00p 548.00p 522.00p 534.00p 30250
21/10/2021 520.00p 537.00p 508.00p 524.00p 2896
20/10/2021 520.00p 540.00p 496.25p 526.00p 13050
19/10/2021 500.00p 520.00p 495.00p 520.00p 133315
18/10/2021 510.00p 508.00p 491.35p 493.00p 6850
15/10/2021 510.00p 510.00p 493.90p 502.50p 8099
14/10/2021 504.00p 505.00p 487.80p 504.00p 32301
13/10/2021 520.00p 520.00p 487.80p 502.00p 741
12/10/2021 485.00p 506.48p 487.80p 502.50p 9059
11/10/2021 485.00p 518.00p 485.00p 510.00p 7176
08/10/2021 510.00p 510.00p 485.00p 497.50p 54698
07/10/2021 520.00p 520.00p 487.80p 502.00p 2594
06/10/2021 510.00p 510.00p 485.00p 510.00p 38640
05/10/2021 520.00p 520.00p 487.80p 502.00p 1989
04/10/2021 499.00p 506.27p 484.00p 484.00p 35513
01/10/2021 484.00p 500.00p 484.00p 484.00p 36441
30/09/2021 490.00p 500.00p 490.10p 497.00p 70774
29/09/2021 490.00p 510.00p 490.00p 500.00p 2467
28/09/2021 491.00p 505.00p 490.00p 490.00p 14017
27/09/2021 496.00p 518.00p 493.55p 504.00p 25417
24/09/2021 496.00p 505.73p 495.00p 504.50p 6067
23/09/2021 496.00p 518.00p 491.00p 505.50p 14631
22/09/2021 520.00p 520.00p 493.55p 520.00p 4104
21/09/2021 500.00p 515.84p 491.26p 507.50p 31910
20/09/2021 510.00p 528.00p 500.00p 520.00p 10986
17/09/2021 550.00p 550.00p 520.00p 521.00p 1802513
16/09/2021 550.00p 550.00p 522.00p 530.00p 7378
15/09/2021 548.00p 562.00p 523.40p 532.00p 247128
14/09/2021 520.00p 535.00p 514.51p 530.00p 139844
13/09/2021 520.00p 548.00p 512.00p 512.00p 8596
10/09/2021 546.00p 548.00p 518.75p 533.00p 10310
09/09/2021 514.00p 546.00p 514.00p 530.00p 4515
08/09/2021 520.00p 536.00p 518.40p 525.00p 5901
07/09/2021 520.00p 546.00p 513.11p 520.00p 122557
06/09/2021 518.00p 540.00p 517.25p 528.00p 75356
03/09/2021 548.00p 548.00p 512.93p 530.00p 30400
02/09/2021 548.00p 548.00p 518.11p 548.00p 12266
01/09/2021 540.00p 540.00p 520.25p 531.00p 54733
31/08/2021 514.00p 540.00p 514.00p 514.00p 10949
30/08/2021 516.00p 538.00p 514.00p 514.00p 29454
27/08/2021 516.00p 538.00p 514.00p 514.00p 29454
26/08/2021 536.00p 537.40p 518.25p 527.00p 9910
25/08/2021 536.00p 536.00p 512.00p 530.00p 54662
24/08/2021 512.00p 539.96p 522.25p 523.00p 17739
23/08/2021 512.00p 538.53p 512.00p 526.00p 14020
20/08/2021 506.00p 540.00p 502.51p 522.00p 38379
19/08/2021 504.00p 506.00p 500.00p 500.50p 9586
18/08/2021 495.00p 516.00p 500.48p 503.00p 12014
17/08/2021 495.00p 514.40p 497.00p 497.00p 37853
16/08/2021 495.00p 510.00p 495.00p 499.50p 14648
13/08/2021 508.00p 508.00p 498.50p 498.50p 20493
12/08/2021 495.00p 508.00p 495.00p 499.50p 33997
11/08/2021 500.00p 516.00p 490.00p 500.00p 35587
10/08/2021 500.00p 520.00p 500.00p 509.00p 88985
09/08/2021 514.00p 520.00p 500.00p 511.00p 365420
06/08/2021 490.00p 500.00p 477.40p 495.00p 16940
05/08/2021 495.00p 497.75p 477.50p 487.50p 8717
04/08/2021 480.00p 495.40p 480.84p 495.00p 3530
03/08/2021 480.00p 495.40p 480.00p 495.00p 2980
02/08/2021 481.00p 495.40p 480.00p 480.00p 6507
30/07/2021 481.00p 510.00p 480.60p 495.00p 39160
29/07/2021 510.00p 507.10p 490.00p 490.00p 12520
28/07/2021 510.00p 508.00p 492.51p 495.50p 22380
27/07/2021 510.00p 510.00p 487.25p 495.50p 56575
26/07/2021 479.00p 500.00p 475.00p 485.50p 23628
23/07/2021 451.00p 476.20p 461.51p 465.50p 1659
22/07/2021 451.00p 476.20p 450.00p 450.00p 1035
21/07/2021 479.00p 479.00p 465.50p 465.50p 10961
20/07/2021 455.00p 477.00p 451.00p 458.50p 140778
19/07/2021 455.00p 480.00p 455.00p 455.00p 10474
16/07/2021 475.00p 476.72p 467.50p 467.50p 5861
15/07/2021 465.00p 468.00p 450.00p 460.00p 1427
14/07/2021 465.00p 465.00p 457.50p 457.50p 3202
13/07/2021 460.00p 460.00p 446.00p 447.50p 86710
12/07/2021 460.00p 458.00p 450.00p 450.00p 898
09/07/2021 460.00p 458.17p 450.00p 450.00p 27165
08/07/2021 460.00p 460.00p 440.00p 450.00p 59426
07/07/2021 431.00p 457.10p 431.00p 445.50p 8270
06/07/2021 450.00p 445.50p 430.00p 445.50p 0
05/07/2021 450.00p 450.00p 430.00p 430.00p 8507
02/07/2021 440.00p 435.50p 435.50p 435.50p 4623
01/07/2021 440.00p 440.00p 430.50p 430.50p 1521
30/06/2021 420.00p 437.00p 430.21p 430.50p 24359
29/06/2021 420.00p 437.00p 430.50p 430.50p 8168
28/06/2021 420.00p 439.00p 420.00p 422.00p 4756
25/06/2021 420.00p 437.00p 420.00p 430.00p 170
24/06/2021 424.00p 437.00p 428.55p 430.00p 2433
23/06/2021 424.00p 439.00p 424.00p 424.00p 13529
22/06/2021 439.00p 439.00p 430.00p 430.00p 3321
21/06/2021 420.00p 439.00p 420.00p 420.00p 6899
18/06/2021 449.00p 437.10p 421.10p 425.00p 13852
17/06/2021 449.00p 440.00p 435.50p 435.50p 5513
16/06/2021 449.00p 449.00p 433.51p 435.50p 4759
15/06/2021 449.00p 449.00p 430.00p 440.00p 444034
14/06/2021 411.00p 448.55p 411.00p 435.50p 6700
11/06/2021 435.00p 434.52p 418.95p 423.00p 5471
10/06/2021 435.00p 435.00p 425.50p 425.50p 6461
09/06/2021 411.00p 433.80p 411.00p 423.00p 1608
08/06/2021 420.00p 435.00p 411.00p 418.50p 21119
07/06/2021 410.00p 425.00p 410.00p 420.00p 12898
04/06/2021 420.00p 424.72p 411.42p 418.50p 26498
03/06/2021 391.00p 419.72p 415.00p 415.00p 1243
02/06/2021 391.00p 418.00p 406.00p 410.50p 43902
01/06/2021 391.00p 419.55p 391.00p 410.00p 5901
31/05/2021 410.00p 408.20p 396.00p 403.00p 301011
28/05/2021 410.00p 408.20p 396.00p 403.00p 301011
27/05/2021 410.00p 410.00p 408.00p 408.00p 1947
26/05/2021 410.00p 410.00p 410.00p 410.00p 927
25/05/2021 410.00p 410.00p 392.00p 400.50p 4138
24/05/2021 385.00p 410.00p 385.00p 400.50p 20500
21/05/2021 397.00p 397.00p 385.00p 397.00p 897
20/05/2021 380.00p 396.00p 388.00p 388.50p 4074
19/05/2021 380.00p 399.00p 385.00p 388.50p 16974
18/05/2021 380.00p 398.52p 375.00p 387.50p 25465
17/05/2021 380.00p 398.52p 375.00p 387.50p 10550
14/05/2021 390.00p 401.40p 390.00p 392.50p 17384
13/05/2021 400.00p 402.35p 381.00p 400.00p 19015
12/05/2021 400.00p 418.20p 400.00p 400.00p 9266
11/05/2021 411.00p 429.00p 402.39p 429.00p 21753
10/05/2021 411.00p 428.20p 411.00p 424.50p 22242
07/05/2021 412.00p 437.46p 410.00p 410.00p 47602
06/05/2021 411.00p 438.44p 425.00p 425.00p 620
05/05/2021 411.00p 425.00p 411.00p 425.00p 13449
04/05/2021 420.00p 439.00p 411.00p 425.50p 7949
03/05/2021 435.00p 440.00p 425.50p 425.50p 12534
30/04/2021 435.00p 440.00p 425.50p 425.50p 12534
29/04/2021 434.00p 435.00p 415.60p 435.00p 1181
28/04/2021 415.00p 434.00p 410.75p 415.00p 24715
27/04/2021 414.00p 425.72p 415.00p 425.00p 124904
26/04/2021 414.00p 434.00p 410.00p 425.00p 20068
23/04/2021 411.00p 434.00p 411.00p 425.00p 74080
22/04/2021 420.00p 435.00p 415.00p 420.00p 27749
21/04/2021 410.00p 415.00p 405.94p 410.50p 98698
20/04/2021 410.00p 428.10p 380.10p 410.00p 326105
19/04/2021 370.00p 380.10p 370.00p 378.00p 12075
16/04/2021 380.00p 384.30p 376.92p 379.50p 16225
15/04/2021 380.00p 385.00p 363.00p 378.00p 51760
14/04/2021 380.00p 380.00p 368.00p 368.00p 62308
13/04/2021 370.00p 379.00p 359.00p 370.00p 99314
12/04/2021 360.00p 366.85p 348.00p 359.50p 78265
09/04/2021 339.00p 359.00p 333.00p 346.50p 21221
08/04/2021 339.00p 355.00p 336.64p 350.00p 34485
07/04/2021 340.00p 359.00p 330.00p 335.00p 99754
06/04/2021 341.00p 354.00p 341.89p 345.00p 12986
02/04/2021 341.00p 353.22p 340.45p 350.00p 32710
01/04/2021 341.00p 353.22p 340.45p 350.00p 32710
31/03/2021 360.00p 353.58p 342.90p 351.00p 8498
30/03/2021 360.00p 360.00p 350.00p 351.00p 113286
29/03/2021 358.00p 355.00p 346.00p 351.00p 6740
26/03/2021 358.00p 360.00p 353.00p 355.00p 8480
25/03/2021 346.00p 350.00p 344.00p 350.00p 7275
24/03/2021 350.00p 355.00p 345.00p 345.00p 3105
23/03/2021 350.00p 352.00p 341.00p 352.00p 11142
22/03/2021 350.00p 350.00p 345.00p 345.00p 6590
19/03/2021 350.00p 350.00p 341.00p 341.00p 4170
18/03/2021 350.00p 359.80p 330.00p 340.00p 14936
17/03/2021 352.00p 360.00p 350.00p 360.00p 1467
16/03/2021 352.00p 362.80p 353.78p 360.00p 11201
15/03/2021 352.00p 360.00p 352.00p 360.00p 5931
12/03/2021 366.00p 366.00p 354.10p 361.00p 15794
11/03/2021 330.00p 369.10p 358.00p 358.00p 3002
10/03/2021 330.00p 370.00p 352.00p 360.00p 11990
09/03/2021 330.00p 368.60p 346.20p 354.00p 10499
08/03/2021 330.00p 370.00p 327.48p 354.00p 59474
05/03/2021 330.00p 330.00p 320.00p 320.00p 4018
04/03/2021 328.00p 328.90p 321.00p 321.00p 2582
03/03/2021 328.00p 320.00p 316.13p 320.00p 3226
02/03/2021 328.00p 327.89p 318.00p 318.00p 5231
01/03/2021 328.00p 328.00p 316.00p 317.00p 9664
26/02/2021 310.00p 320.00p 310.00p 320.00p 110600
25/02/2021 328.00p 328.00p 314.00p 320.00p 34010
24/02/2021 312.00p 318.00p 311.68p 315.00p 56573
23/02/2021 312.00p 329.64p 312.00p 320.00p 2169
22/02/2021 330.00p 329.64p 314.70p 320.00p 1469
19/02/2021 330.00p 330.00p 320.00p 320.00p 15
18/02/2021 326.00p 330.00p 314.70p 321.00p 28859
17/02/2021 320.00p 330.00p 311.55p 318.00p 4935
16/02/2021 320.00p 324.74p 302.90p 317.00p 18300
15/02/2021 300.00p 318.20p 302.00p 310.00p 26926
12/02/2021 300.00p 318.11p 311.00p 311.00p 318
11/02/2021 300.00p 320.00p 300.00p 310.00p 3414
10/02/2021 320.00p 315.00p 310.00p 310.00p 4761
09/02/2021 320.00p 320.00p 301.00p 309.00p 1060
08/02/2021 294.00p 315.00p 310.00p 310.00p 141583
05/02/2021 294.00p 315.60p 300.60p 310.00p 3019
04/02/2021 294.00p 320.00p 301.00p 310.00p 9427
03/02/2021 294.00p 309.60p 302.00p 304.00p 193960
02/02/2021 294.00p 312.90p 296.51p 301.00p 63205
01/02/2021 294.00p 301.00p 294.00p 301.00p 8803
29/01/2021 310.00p 302.40p 295.73p 301.00p 18209
28/01/2021 310.00p 310.93p 303.27p 305.00p 12715
27/01/2021 302.00p 310.00p 301.80p 307.00p 88514
26/01/2021 310.00p 310.00p 297.00p 301.00p 11161
25/01/2021 298.00p 304.49p 297.40p 301.00p 9490
22/01/2021 292.00p 304.49p 297.29p 301.00p 12121
21/01/2021 292.00p 305.30p 296.68p 301.00p 55470
20/01/2021 292.00p 301.00p 296.16p 301.00p 22973
19/01/2021 292.00p 305.00p 292.00p 301.00p 30747
18/01/2021 298.00p 300.30p 290.10p 300.00p 418980

*Close Price adjusted for both dividends and splits