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
21/03/2022 451.00p 474.33p 465.00p 465.00p 2435
18/03/2022 451.00p 479.00p 450.00p 450.00p 6999
17/03/2022 474.00p 471.85p 457.00p 462.50p 14813
16/03/2022 474.00p 475.00p 462.50p 462.50p 3845
15/03/2022 451.00p 472.60p 451.00p 462.50p 259873
14/03/2022 463.00p 473.68p 452.00p 462.50p 4249
11/03/2022 461.00p 488.00p 461.00p 475.00p 8780
10/03/2022 460.00p 475.00p 460.00p 475.00p 2936
09/03/2022 479.00p 484.00p 451.00p 475.00p 373292
08/03/2022 469.00p 483.05p 456.10p 465.00p 29822
07/03/2022 479.00p 476.20p 455.20p 464.50p 4439
04/03/2022 479.00p 479.00p 450.00p 460.00p 17021
03/03/2022 489.00p 470.00p 465.00p 465.00p 0
02/03/2022 489.00p 470.00p 465.00p 470.00p 11830
01/03/2022 489.00p 479.00p 461.00p 465.00p 5840
28/02/2022 489.00p 475.08p 460.24p 465.00p 2061
25/02/2022 489.00p 477.69p 458.64p 465.00p 29111
24/02/2022 489.00p 479.00p 450.00p 461.50p 32904
23/02/2022 489.00p 472.50p 462.65p 472.50p 11319
22/02/2022 489.00p 487.48p 461.25p 472.50p 35347
21/02/2022 489.00p 484.29p 460.00p 473.00p 13660
18/02/2022 489.00p 490.00p 462.18p 490.00p 4590
17/02/2022 484.00p 485.00p 461.26p 472.50p 2843
16/02/2022 451.00p 482.35p 451.00p 472.50p 17702
15/02/2022 469.00p 485.00p 454.28p 485.00p 26085
14/02/2022 482.00p 483.30p 445.00p 456.00p 54152
11/02/2022 518.00p 518.00p 485.00p 501.00p 21871
10/02/2022 510.00p 516.20p 486.51p 501.00p 8001
09/02/2022 510.00p 514.00p 483.40p 498.50p 3369
08/02/2022 506.00p 506.00p 484.29p 506.00p 163785
07/02/2022 490.00p 510.00p 490.00p 494.00p 27166
04/02/2022 510.00p 520.00p 484.31p 494.00p 434945
03/02/2022 508.00p 515.00p 493.51p 505.00p 39157
02/02/2022 491.00p 515.57p 490.00p 505.00p 7726
01/02/2022 508.00p 510.00p 487.10p 500.00p 23841
31/01/2022 480.00p 495.00p 480.00p 495.00p 62696
28/01/2022 502.00p 518.00p 473.55p 483.00p 57197
27/01/2022 510.00p 530.00p 502.01p 530.00p 13248
26/01/2022 528.00p 528.00p 496.55p 515.00p 11967
25/01/2022 510.00p 527.10p 490.00p 498.00p 18178
24/01/2022 532.00p 570.00p 510.00p 530.00p 20867
21/01/2022 538.00p 545.00p 530.00p 545.00p 1606
20/01/2022 538.00p 553.00p 525.20p 553.00p 28618
19/01/2022 550.00p 550.00p 521.00p 550.00p 11735
18/01/2022 512.00p 529.00p 512.00p 529.00p 27051
17/01/2022 512.00p 540.00p 503.12p 517.00p 35966
14/01/2022 562.00p 562.00p 509.19p 520.00p 63457
13/01/2022 548.00p 558.89p 547.00p 554.00p 33015
12/01/2022 554.00p 569.09p 552.00p 552.00p 6058
10/01/2022 578.00p 596.70p 551.40p 560.00p 20474
07/01/2022 578.00p 600.00p 578.00p 588.00p 3400
06/01/2022 586.00p 613.09p 582.18p 600.00p 12353
05/01/2022 594.00p 613.09p 582.00p 600.00p 9420
04/01/2022 600.00p 600.00p 567.70p 580.00p 120306
03/01/2022 590.00p 600.00p 581.00p 581.00p 0
31/12/2021 590.00p 600.00p 581.00p 581.00p 0
30/12/2021 590.00p 600.00p 566.20p 600.00p 5516
29/12/2021 588.00p 598.00p 565.12p 575.00p 72851
28/12/2021 590.00p 590.00p 563.60p 590.00p 6113
27/12/2021 590.00p 590.00p 563.60p 590.00p 6113
24/12/2021 590.00p 590.00p 563.60p 590.00p 6113
23/12/2021 590.00p 594.00p 565.36p 586.00p 6807
22/12/2021 596.00p 604.10p 564.40p 580.00p 2680070
21/12/2021 598.00p 605.80p 580.00p 580.00p 15736
20/12/2021 602.00p 605.80p 586.00p 593.00p 14279
17/12/2021 602.00p 602.00p 586.00p 591.00p 30136
16/12/2021 602.00p 602.00p 586.00p 594.00p 1160
15/12/2021 610.00p 610.00p 580.00p 580.00p 169771
14/12/2021 600.00p 600.00p 582.00p 600.00p 21051
13/12/2021 580.00p 605.80p 580.00p 588.00p 4480
10/12/2021 600.00p 597.00p 591.00p 591.00p 128
09/12/2021 600.00p 600.00p 582.00p 600.00p 8597
08/12/2021 604.00p 604.00p 596.44p 604.00p 6265
07/12/2021 604.00p 607.30p 590.00p 597.00p 5611
06/12/2021 590.00p 607.30p 590.00p 600.00p 12309
03/12/2021 590.00p 607.30p 590.00p 595.00p 17895
02/12/2021 610.00p 607.30p 597.20p 600.00p 7253
01/12/2021 610.00p 610.00p 595.55p 600.00p 13299
30/11/2021 610.00p 610.00p 582.00p 606.00p 8809
29/11/2021 600.00p 610.00p 575.30p 582.00p 10261
26/11/2021 572.00p 600.80p 562.80p 600.00p 34022
25/11/2021 620.00p 620.00p 610.00p 610.00p 10132
24/11/2021 592.00p 617.20p 605.00p 605.00p 126176
23/11/2021 592.00p 616.00p 590.00p 604.00p 3505
22/11/2021 604.00p 620.00p 600.00p 605.00p 38235
19/11/2021 604.00p 615.00p 600.00p 600.00p 48015
18/11/2021 608.00p 607.00p 590.00p 605.00p 53631
17/11/2021 608.00p 610.00p 582.00p 590.00p 117864
16/11/2021 560.00p 594.40p 566.00p 580.00p 8895
15/11/2021 560.00p 580.00p 580.00p 580.00p 14390
12/11/2021 560.00p 600.00p 565.78p 580.00p 3250
11/11/2021 560.00p 580.00p 567.50p 580.00p 4811
10/11/2021 560.00p 580.00p 567.50p 580.00p 4494
09/11/2021 560.00p 580.40p 560.00p 560.00p 8627
08/11/2021 562.00p 594.00p 562.00p 569.00p 14346
05/11/2021 572.00p 596.00p 570.00p 570.00p 21426
04/11/2021 588.00p 599.72p 560.00p 570.00p 20485
03/11/2021 570.00p 588.00p 557.40p 575.00p 8768
02/11/2021 570.00p 586.96p 550.00p 550.00p 58278
01/11/2021 550.00p 590.00p 540.20p 588.00p 55831
29/10/2021 546.00p 550.00p 537.40p 543.00p 30300
28/10/2021 546.00p 548.00p 522.50p 535.00p 29093
27/10/2021 540.00p 550.00p 531.48p 550.00p 13884
26/10/2021 540.00p 547.40p 525.92p 532.00p 112027
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

*Close Price adjusted for both dividends and splits