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
09/01/2023 451.00p 479.00p 448.00p 455.00p 33837
06/01/2023 469.00p 465.00p 451.00p 465.00p 7303
05/01/2023 469.00p 475.00p 450.00p 465.00p 6734
04/01/2023 469.00p 470.60p 447.20p 465.00p 5188
03/01/2023 469.00p 472.70p 450.00p 450.00p 16922
30/12/2022 450.00p 473.40p 450.00p 457.50p 7457
29/12/2022 465.00p 465.00p 464.72p 465.00p 2000
28/12/2022 465.00p 480.00p 452.40p 465.00p 2079
23/12/2022 466.00p 462.50p 452.00p 462.50p 864
22/12/2022 466.00p 473.31p 462.50p 462.50p 9792
21/12/2022 466.00p 473.31p 452.40p 462.50p 40176
20/12/2022 466.00p 471.39p 458.00p 458.00p 969
19/12/2022 456.00p 475.00p 454.45p 462.50p 6525
16/12/2022 456.00p 479.10p 455.60p 465.00p 999
15/12/2022 456.00p 480.11p 453.00p 465.00p 26540
14/12/2022 456.00p 483.00p 450.91p 464.50p 39796
13/12/2022 474.00p 475.00p 456.54p 467.00p 19027
12/12/2022 475.00p 470.40p 456.54p 465.00p 9069
09/12/2022 475.00p 478.49p 455.00p 467.50p 15867
08/12/2022 456.00p 476.50p 465.00p 476.50p 19127
07/12/2022 456.00p 475.55p 466.12p 467.50p 2714
06/12/2022 456.00p 478.80p 456.00p 467.50p 36157
05/12/2022 467.00p 480.00p 467.50p 467.50p 9778
02/12/2022 467.00p 485.00p 467.00p 470.00p 5207
01/12/2022 482.00p 485.00p 473.00p 473.00p 10084
30/11/2022 480.00p 482.08p 465.71p 470.00p 30343
29/11/2022 440.00p 486.28p 440.00p 470.00p 96665
28/11/2022 430.00p 450.00p 438.10p 440.00p 7564
25/11/2022 430.00p 437.10p 426.27p 430.00p 12153
24/11/2022 424.00p 440.00p 420.00p 440.00p 17383
23/11/2022 450.00p 450.00p 421.00p 435.00p 9511
22/11/2022 430.00p 449.00p 426.00p 440.00p 82232
21/11/2022 400.00p 420.00p 385.00p 405.00p 4963
18/11/2022 387.00p 407.10p 387.75p 395.50p 4396
17/11/2022 387.00p 410.00p 386.28p 395.00p 15625
16/11/2022 400.00p 408.46p 391.00p 394.00p 17513
15/11/2022 370.00p 399.70p 399.00p 399.00p 10000
14/11/2022 370.00p 418.07p 400.00p 405.00p 6009
11/11/2022 370.00p 426.20p 343.90p 412.00p 50969
10/11/2022 349.00p 360.00p 340.00p 357.00p 32688
09/11/2022 339.00p 345.00p 336.00p 342.50p 32964
08/11/2022 325.00p 334.70p 320.00p 329.00p 71081
07/11/2022 338.00p 344.32p 335.50p 335.50p 10046
04/11/2022 338.00p 349.00p 332.08p 340.00p 8392
03/11/2022 338.00p 353.00p 330.00p 330.00p 32100
02/11/2022 346.00p 346.99p 335.94p 345.00p 10621
01/11/2022 365.00p 356.45p 346.00p 350.00p 10923
31/10/2022 365.00p 358.00p 346.00p 355.00p 11530
28/10/2022 365.00p 360.61p 348.00p 355.00p 7415
27/10/2022 365.00p 365.00p 355.50p 355.50p 10447
26/10/2022 350.00p 360.00p 338.39p 355.00p 8410
25/10/2022 338.00p 344.32p 337.00p 337.00p 428
24/10/2022 338.00p 345.10p 338.00p 338.00p 146
21/10/2022 338.00p 337.00p 336.84p 337.00p 979
20/10/2022 338.00p 347.92p 339.50p 339.50p 32614
19/10/2022 338.00p 350.00p 335.51p 342.50p 2683
18/10/2022 345.00p 350.00p 338.00p 338.00p 13264
17/10/2022 350.00p 352.50p 345.31p 352.50p 18629
14/10/2022 355.00p 355.00p 342.00p 348.50p 537388
13/10/2022 341.00p 343.00p 330.00p 337.00p 11661
12/10/2022 359.00p 344.55p 341.80p 342.50p 11052
11/10/2022 359.00p 361.00p 340.00p 352.00p 124
10/10/2022 359.00p 359.00p 341.90p 349.50p 22198
07/10/2022 359.00p 357.49p 348.00p 348.00p 2012
06/10/2022 359.00p 360.00p 341.85p 350.00p 8103
05/10/2022 354.00p 360.24p 350.00p 350.00p 751
04/10/2022 371.00p 355.60p 341.90p 345.00p 1294
03/10/2022 371.00p 380.00p 340.00p 350.00p 15649
30/09/2022 375.00p 376.50p 370.60p 376.50p 1808
29/09/2022 380.00p 380.00p 372.47p 374.50p 8107
28/09/2022 380.00p 380.00p 370.00p 377.00p 12995
27/09/2022 378.00p 380.00p 370.00p 375.00p 9644
26/09/2022 384.00p 384.00p 371.65p 374.00p 23679
23/09/2022 384.00p 381.14p 372.08p 377.00p 6786
22/09/2022 384.00p 384.00p 373.86p 377.50p 10476
21/09/2022 389.00p 385.82p 375.18p 378.00p 873
20/09/2022 389.00p 389.00p 377.00p 377.00p 6
16/09/2022 389.00p 388.77p 372.08p 382.00p 5759
15/09/2022 389.00p 389.00p 379.50p 379.50p 13557
14/09/2022 379.00p 385.50p 371.00p 385.50p 13007
13/09/2022 379.00p 384.00p 371.00p 371.00p 1085
12/09/2022 379.00p 383.40p 365.00p 367.50p 89245
09/09/2022 379.00p 389.00p 370.54p 380.00p 18216
08/09/2022 366.00p 379.00p 366.00p 370.00p 4293
07/09/2022 384.00p 384.00p 362.00p 367.50p 80290
06/09/2022 405.00p 396.60p 390.50p 390.50p 1505
05/09/2022 405.00p 392.35p 383.29p 388.00p 28113
02/09/2022 405.00p 409.00p 392.00p 392.00p 4693
01/09/2022 393.00p 388.50p 386.85p 388.50p 1679
31/08/2022 393.00p 400.79p 385.48p 391.00p 10108
30/08/2022 393.00p 409.00p 385.00p 388.50p 14282
26/08/2022 393.00p 409.00p 383.00p 400.00p 22752
25/08/2022 400.00p 405.00p 387.04p 393.00p 8267
24/08/2022 404.00p 408.50p 400.00p 408.50p 2000
23/08/2022 404.00p 404.00p 400.00p 404.00p 3100
22/08/2022 404.00p 409.00p 400.00p 404.00p 31705
19/08/2022 404.00p 410.50p 404.00p 410.50p 4700
18/08/2022 411.00p 410.00p 402.00p 404.00p 154
17/08/2022 411.00p 429.00p 400.00p 403.00p 103369
16/08/2022 422.00p 429.00p 400.00p 418.50p 151288
15/08/2022 418.00p 440.00p 400.00p 421.50p 1220849
12/08/2022 418.00p 424.00p 417.50p 419.50p 12770
11/08/2022 418.00p 439.00p 417.48p 419.50p 4900
10/08/2022 418.00p 418.00p 412.65p 414.00p 2719
09/08/2022 422.00p 429.05p 420.00p 420.00p 25747
08/08/2022 411.00p 439.00p 412.15p 421.50p 129457
05/08/2022 411.00p 439.00p 411.00p 424.50p 13409
04/08/2022 433.00p 433.00p 424.50p 424.50p 987
03/08/2022 420.00p 433.00p 413.33p 425.00p 11179
02/08/2022 420.00p 434.00p 418.64p 424.50p 2270
01/08/2022 420.00p 430.00p 401.28p 425.00p 8476
29/07/2022 407.00p 420.00p 407.00p 407.50p 100053
28/07/2022 396.00p 415.00p 403.00p 405.00p 58657
27/07/2022 396.00p 411.50p 402.50p 402.50p 1500002
26/07/2022 396.00p 403.00p 402.50p 402.50p 65327
25/07/2022 396.00p 410.00p 396.00p 402.50p 84
22/07/2022 396.00p 409.16p 396.00p 402.50p 9341
21/07/2022 401.00p 410.82p 401.00p 402.50p 25233
20/07/2022 396.00p 410.00p 407.50p 410.00p 0
19/07/2022 396.00p 412.32p 407.50p 407.50p 122
18/07/2022 396.00p 420.00p 414.24p 418.00p 4558
15/07/2022 396.00p 408.00p 395.00p 407.50p 33667
14/07/2022 396.00p 411.27p 399.45p 407.00p 8284
13/07/2022 396.00p 414.50p 396.00p 414.50p 4671
12/07/2022 414.00p 420.00p 407.50p 407.50p 5194
11/07/2022 414.00p 407.00p 401.78p 407.00p 295
08/07/2022 414.00p 413.00p 402.00p 402.00p 2366
07/07/2022 414.00p 414.00p 395.55p 402.00p 12673
06/07/2022 400.00p 414.00p 391.00p 402.50p 4865
05/07/2022 399.00p 399.00p 397.00p 397.00p 1779
04/07/2022 381.00p 397.00p 381.00p 397.00p 7650
01/07/2022 375.00p 390.00p 366.00p 380.50p 3037
30/06/2022 381.00p 388.00p 361.88p 380.00p 12886
29/06/2022 367.00p 389.00p 360.00p 375.00p 468
28/06/2022 377.00p 388.10p 370.00p 370.00p 1198
27/06/2022 361.00p 389.00p 360.00p 375.00p 563
24/06/2022 360.00p 381.50p 360.00p 381.50p 5587
23/06/2022 375.00p 376.26p 360.00p 364.00p 24118
22/06/2022 375.00p 392.76p 375.00p 378.50p 2145
21/06/2022 384.00p 390.00p 375.00p 387.50p 5766
20/06/2022 375.00p 394.00p 375.00p 383.50p 19195
17/06/2022 372.00p 392.25p 372.00p 375.00p 10080
16/06/2022 400.00p 422.49p 371.00p 372.00p 14046
15/06/2022 411.00p 430.00p 400.00p 400.00p 34305
14/06/2022 421.00p 430.00p 416.00p 417.50p 671
13/06/2022 421.00p 449.00p 410.00p 425.50p 8071
10/06/2022 430.00p 440.00p 430.00p 440.00p 2579
09/06/2022 449.00p 459.00p 423.80p 444.50p 106365
08/06/2022 420.00p 434.50p 420.00p 434.50p 345
07/06/2022 420.00p 439.00p 420.00p 435.00p 323
06/06/2022 421.00p 449.00p 421.00p 435.00p 5506
01/06/2022 439.00p 453.64p 426.73p 432.00p 6458
31/05/2022 439.00p 445.40p 426.26p 436.50p 29926
27/05/2022 424.00p 435.00p 415.00p 435.00p 151768
26/05/2022 405.00p 429.00p 405.00p 411.00p 5370
25/05/2022 417.00p 430.00p 411.00p 417.50p 2526
24/05/2022 420.00p 430.00p 405.00p 417.50p 5791
23/05/2022 410.00p 429.00p 405.00p 405.00p 1861
20/05/2022 416.00p 430.00p 416.00p 417.50p 5306
19/05/2022 405.00p 428.34p 405.00p 405.00p 11802
18/05/2022 415.00p 430.00p 415.00p 430.00p 7410
17/05/2022 415.00p 429.00p 415.00p 415.00p 8982
16/05/2022 417.00p 418.50p 415.00p 418.50p 0
13/05/2022 417.00p 429.00p 415.00p 415.00p 4957
12/05/2022 433.00p 450.00p 423.00p 433.50p 1706
11/05/2022 421.00p 445.00p 420.00p 420.00p 9139
10/05/2022 425.00p 442.50p 420.00p 420.00p 8690
09/05/2022 459.00p 447.00p 432.40p 436.00p 252259
06/05/2022 459.00p 447.00p 436.00p 444.50p 4005
05/05/2022 459.00p 459.00p 445.00p 445.00p 11219
04/05/2022 445.00p 454.00p 432.47p 454.00p 2606
03/05/2022 436.00p 459.00p 423.50p 430.00p 151905
29/04/2022 430.00p 435.00p 430.00p 430.00p 10289
28/04/2022 425.00p 432.90p 423.00p 425.00p 12759
27/04/2022 425.00p 438.00p 415.00p 426.00p 29144
26/04/2022 420.00p 437.75p 413.32p 411.00p 16290
25/04/2022 421.00p 442.85p 411.00p 411.00p 72588
22/04/2022 421.00p 449.00p 421.00p 430.00p 19272
21/04/2022 426.00p 449.00p 426.00p 437.00p 3341
20/04/2022 449.00p 449.00p 420.00p 420.00p 23583
19/04/2022 425.00p 449.00p 425.00p 437.50p 11055
14/04/2022 431.00p 444.06p 420.29p 430.00p 49276
13/04/2022 421.00p 445.00p 421.00p 440.00p 665484
12/04/2022 427.00p 443.00p 427.00p 435.00p 8178
11/04/2022 427.00p 450.00p 427.00p 439.50p 31068
08/04/2022 450.00p 450.00p 426.00p 426.00p 122534
07/04/2022 427.00p 455.00p 427.00p 441.00p 10766
06/04/2022 441.00p 460.80p 426.00p 443.00p 91095
05/04/2022 459.00p 480.00p 444.00p 460.00p 9445
04/04/2022 449.00p 460.00p 441.00p 460.00p 144791
01/04/2022 441.00p 459.00p 440.00p 440.00p 20163
31/03/2022 449.00p 460.00p 450.00p 450.00p 519
30/03/2022 449.00p 462.00p 441.00p 450.00p 7823
29/03/2022 469.00p 470.00p 452.50p 452.50p 10271
28/03/2022 474.00p 474.00p 448.40p 474.00p 6568
25/03/2022 461.00p 466.65p 448.40p 465.00p 11788
24/03/2022 461.00p 484.40p 444.00p 444.00p 8912
23/03/2022 461.00p 486.00p 460.00p 460.00p 25738
22/03/2022 451.00p 484.00p 451.00p 467.00p 19214
21/03/2022 451.00p 474.33p 465.00p 465.00p 2435

*Close Price adjusted for both dividends and splits