Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Tatton Asset Management (TAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2019 | 234.00p | 236.95p | 224.60p | 232.00p | 17674 |
| 21/06/2019 | 234.00p | 234.00p | 224.75p | 229.00p | 3295 |
| 20/06/2019 | 230.00p | 234.00p | 229.00p | 229.00p | 6048 |
| 19/06/2019 | 227.10p | 227.50p | 224.00p | 224.00p | 4434 |
| 18/06/2019 | 224.95p | 227.10p | 222.00p | 222.00p | 4116 |
| 17/06/2019 | 215.05p | 224.95p | 212.84p | 220.00p | 5086 |
| 14/06/2019 | 220.00p | 228.00p | 216.00p | 221.00p | 84193 |
| 13/06/2019 | 220.00p | 220.00p | 216.00p | 216.00p | 30930 |
| 12/06/2019 | 230.00p | 230.00p | 213.50p | 219.00p | 1200305 |
| 11/06/2019 | 224.00p | 227.50p | 217.00p | 221.00p | 9139 |
| 10/06/2019 | 220.00p | 232.60p | 212.00p | 215.00p | 41888 |
| 07/06/2019 | 220.00p | 220.00p | 210.00p | 212.00p | 22707 |
| 06/06/2019 | 214.00p | 214.00p | 207.30p | 208.00p | 107544 |
| 05/06/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 21130 |
| 04/06/2019 | 209.50p | 213.00p | 205.50p | 208.00p | 66985 |
| 03/06/2019 | 210.00p | 218.00p | 206.00p | 206.00p | 65704 |
| 31/05/2019 | 206.50p | 206.50p | 190.00p | 199.00p | 101057 |
| 30/05/2019 | 195.00p | 206.90p | 195.00p | 199.50p | 361659 |
| 29/05/2019 | 207.00p | 209.00p | 207.00p | 209.00p | 961 |
| 28/05/2019 | 208.00p | 208.00p | 200.20p | 208.00p | 25925 |
| 24/05/2019 | 200.00p | 201.50p | 198.00p | 201.50p | 7745 |
| 23/05/2019 | 190.00p | 203.14p | 190.00p | 195.00p | 35602 |
| 22/05/2019 | 193.00p | 199.00p | 193.00p | 199.00p | 5000 |
| 21/05/2019 | 196.05p | 201.00p | 196.05p | 201.00p | 6986 |
| 20/05/2019 | 200.60p | 207.00p | 200.60p | 206.00p | 2041 |
| 17/05/2019 | 202.00p | 206.00p | 206.00p | 206.00p | 0 |
| 16/05/2019 | 202.00p | 206.00p | 202.00p | 206.00p | 3000 |
| 15/05/2019 | 204.00p | 211.49p | 204.00p | 209.00p | 4489 |
| 14/05/2019 | 210.00p | 210.00p | 209.00p | 210.00p | 0 |
| 13/05/2019 | 210.00p | 216.00p | 202.00p | 209.00p | 40643 |
| 10/05/2019 | 218.00p | 219.00p | 218.00p | 219.00p | 124 |
| 09/05/2019 | 212.00p | 219.00p | 212.00p | 219.00p | 1101 |
| 08/05/2019 | 219.00p | 220.00p | 218.74p | 220.00p | 2044 |
| 07/05/2019 | 218.86p | 219.00p | 218.86p | 219.00p | 143 |
| 03/05/2019 | 214.51p | 219.00p | 219.00p | 219.00p | 0 |
| 02/05/2019 | 214.51p | 219.00p | 214.00p | 219.00p | 34816 |
| 01/05/2019 | 214.00p | 222.00p | 214.00p | 222.00p | 3185 |
| 30/04/2019 | 216.16p | 225.52p | 216.16p | 222.00p | 1547 |
| 29/04/2019 | 216.16p | 228.00p | 216.16p | 220.00p | 6086 |
| 26/04/2019 | 216.00p | 222.00p | 216.00p | 222.00p | 4404 |
| 25/04/2019 | 216.54p | 229.00p | 216.54p | 225.00p | 1686 |
| 24/04/2019 | 216.90p | 225.00p | 216.90p | 225.00p | 1424 |
| 23/04/2019 | 224.00p | 225.20p | 214.60p | 225.00p | 17545 |
| 18/04/2019 | 218.00p | 217.00p | 217.00p | 217.00p | 0 |
| 17/04/2019 | 218.00p | 222.88p | 217.00p | 217.00p | 16668 |
| 16/04/2019 | 220.00p | 220.30p | 200.15p | 207.00p | 61732 |
| 15/04/2019 | 224.00p | 234.00p | 224.00p | 231.00p | 23313 |
| 12/04/2019 | 236.00p | 239.99p | 228.00p | 231.00p | 67040 |
| 11/04/2019 | 230.00p | 230.00p | 229.00p | 229.00p | 1335 |
| 10/04/2019 | 226.55p | 229.00p | 226.55p | 229.00p | 804 |
| 09/04/2019 | 235.30p | 235.30p | 225.10p | 229.00p | 1721 |
| 08/04/2019 | 225.10p | 234.36p | 225.10p | 229.00p | 6193 |
| 05/04/2019 | 224.00p | 234.36p | 224.00p | 231.00p | 4016 |
| 04/04/2019 | 234.50p | 234.50p | 231.00p | 231.00p | 848 |
| 03/04/2019 | 240.00p | 240.00p | 224.00p | 231.00p | 34371 |
| 02/04/2019 | 238.00p | 238.00p | 226.70p | 233.00p | 7164 |
| 01/04/2019 | 230.00p | 232.00p | 220.00p | 231.00p | 16865 |
| 29/03/2019 | 210.00p | 218.00p | 208.55p | 214.00p | 17782 |
| 28/03/2019 | 208.00p | 210.00p | 205.00p | 205.00p | 2098 |
| 27/03/2019 | 207.64p | 204.00p | 204.00p | 204.00p | 0 |
| 26/03/2019 | 207.64p | 207.64p | 204.00p | 204.00p | 1324 |
| 25/03/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 5500 |
| 22/03/2019 | 200.00p | 205.00p | 202.00p | 205.00p | 0 |
| 21/03/2019 | 200.00p | 202.00p | 200.00p | 202.00p | 510 |
| 20/03/2019 | 207.00p | 207.00p | 202.00p | 202.00p | 2500 |
| 19/03/2019 | 207.64p | 207.64p | 202.00p | 202.00p | 966 |
| 18/03/2019 | 200.00p | 203.00p | 200.00p | 203.00p | 1542 |
| 15/03/2019 | 200.00p | 202.00p | 202.00p | 202.00p | 0 |
| 14/03/2019 | 200.00p | 202.00p | 200.00p | 202.00p | 75530 |
| 13/03/2019 | 200.00p | 207.64p | 200.00p | 202.00p | 63917 |
| 12/03/2019 | 208.00p | 208.00p | 201.50p | 204.00p | 7293 |
| 11/03/2019 | 208.00p | 208.00p | 201.50p | 204.00p | 6722 |
| 08/03/2019 | 200.00p | 202.00p | 200.00p | 200.00p | 0 |
| 07/03/2019 | 200.00p | 202.00p | 200.00p | 202.00p | 205 |
| 06/03/2019 | 200.00p | 202.00p | 200.00p | 202.00p | 6000 |
| 05/03/2019 | 204.00p | 202.00p | 200.00p | 202.00p | 0 |
| 04/03/2019 | 204.00p | 208.00p | 200.00p | 200.00p | 6660 |
| 01/03/2019 | 204.40p | 202.50p | 202.50p | 202.50p | 0 |
| 28/02/2019 | 204.40p | 202.50p | 202.50p | 202.50p | 0 |
| 27/02/2019 | 204.40p | 204.40p | 202.50p | 202.50p | 478 |
| 26/02/2019 | 205.00p | 205.00p | 200.00p | 202.50p | 5744 |
| 25/02/2019 | 199.75p | 202.00p | 199.75p | 202.00p | 1021 |
| 22/02/2019 | 199.75p | 202.00p | 202.00p | 202.00p | 0 |
| 21/02/2019 | 199.75p | 202.00p | 202.00p | 202.00p | 0 |
| 20/02/2019 | 199.75p | 202.00p | 199.75p | 202.00p | 515941 |
| 19/02/2019 | 212.00p | 212.00p | 202.00p | 204.00p | 19249 |
| 18/02/2019 | 227.52p | 227.52p | 220.00p | 220.00p | 510 |
| 15/02/2019 | 227.52p | 227.52p | 220.00p | 220.00p | 57 |
| 14/02/2019 | 213.50p | 220.00p | 213.50p | 220.00p | 1538 |
| 13/02/2019 | 220.00p | 228.00p | 216.00p | 220.00p | 4390 |
| 12/02/2019 | 215.49p | 215.49p | 210.00p | 214.00p | 653 |
| 11/02/2019 | 202.42p | 215.76p | 202.42p | 212.00p | 2180 |
| 08/02/2019 | 216.00p | 216.00p | 202.42p | 209.00p | 316 |
| 07/02/2019 | 199.00p | 209.00p | 199.00p | 209.00p | 21711 |
| 06/02/2019 | 190.21p | 195.50p | 195.50p | 195.50p | 23028 |
| 05/02/2019 | 190.21p | 197.00p | 190.21p | 195.50p | 5449 |
| 04/02/2019 | 197.00p | 197.00p | 195.00p | 195.00p | 199 |
| 01/02/2019 | 197.00p | 197.00p | 193.50p | 193.50p | 254 |
| 31/01/2019 | 197.00p | 197.00p | 193.50p | 193.50p | 5 |
| 30/01/2019 | 190.00p | 197.00p | 190.00p | 193.50p | 508 |
| 29/01/2019 | 197.00p | 197.00p | 191.80p | 192.50p | 18005 |
| 28/01/2019 | 188.00p | 192.50p | 188.00p | 192.50p | 207 |
| 25/01/2019 | 190.00p | 193.00p | 189.50p | 189.50p | 21951 |
| 24/01/2019 | 197.00p | 197.00p | 191.50p | 193.50p | 3112 |
| 23/01/2019 | 190.00p | 193.50p | 190.00p | 193.50p | 5 |
| 22/01/2019 | 192.00p | 192.00p | 191.50p | 191.50p | 4000 |
| 21/01/2019 | 194.00p | 199.00p | 193.98p | 199.00p | 4921 |
| 18/01/2019 | 194.40p | 195.50p | 194.34p | 195.50p | 1529 |
| 17/01/2019 | 194.40p | 194.40p | 193.50p | 193.50p | 200 |
| 16/01/2019 | 194.75p | 194.75p | 194.50p | 194.50p | 163 |
| 15/01/2019 | 196.50p | 196.50p | 194.50p | 194.50p | 20599 |
| 14/01/2019 | 200.00p | 200.00p | 192.00p | 195.50p | 4511 |
| 11/01/2019 | 200.00p | 200.00p | 197.00p | 197.00p | 2127 |
| 10/01/2019 | 208.00p | 208.00p | 193.00p | 197.00p | 6297 |
| 09/01/2019 | 208.00p | 208.00p | 193.00p | 200.50p | 8 |
| 08/01/2019 | 193.00p | 208.00p | 193.00p | 200.50p | 3010 |
| 07/01/2019 | 200.00p | 202.50p | 200.00p | 202.50p | 16164 |
| 04/01/2019 | 193.39p | 202.00p | 193.39p | 202.00p | 1629 |
| 03/01/2019 | 200.18p | 203.00p | 202.00p | 202.00p | 0 |
| 02/01/2019 | 200.18p | 203.00p | 203.00p | 203.00p | 0 |
| 31/12/2018 | 200.18p | 203.00p | 200.18p | 203.00p | 508 |
| 28/12/2018 | 204.49p | 204.49p | 203.00p | 203.00p | 726 |
| 27/12/2018 | 200.00p | 200.50p | 194.50p | 200.50p | 7676 |
| 24/12/2018 | 194.50p | 196.00p | 194.50p | 196.00p | 204 |
| 21/12/2018 | 199.00p | 199.00p | 190.00p | 196.00p | 18124 |
| 20/12/2018 | 196.00p | 199.80p | 190.00p | 190.00p | 15068 |
| 19/12/2018 | 200.00p | 204.64p | 200.00p | 203.00p | 5027 |
| 18/12/2018 | 204.70p | 204.70p | 204.00p | 204.00p | 1322 |
| 17/12/2018 | 204.98p | 204.98p | 204.00p | 204.00p | 3695 |
| 14/12/2018 | 204.00p | 205.00p | 204.00p | 204.00p | 2013 |
| 13/12/2018 | 208.00p | 210.00p | 202.00p | 208.00p | 28627 |
| 12/12/2018 | 210.00p | 217.00p | 210.00p | 214.00p | 7183 |
| 11/12/2018 | 214.00p | 219.00p | 214.00p | 219.00p | 3326 |
| 10/12/2018 | 223.00p | 223.00p | 216.78p | 220.00p | 13000 |
| 07/12/2018 | 224.00p | 229.00p | 218.00p | 220.00p | 17781 |
| 06/12/2018 | 230.00p | 236.00p | 224.00p | 224.00p | 5977 |
| 05/12/2018 | 236.00p | 241.00p | 241.00p | 241.00p | 0 |
| 04/12/2018 | 236.00p | 241.00p | 236.00p | 241.00p | 216 |
| 03/12/2018 | 240.00p | 241.00p | 240.00p | 241.00p | 41 |
| 30/11/2018 | 236.30p | 241.00p | 236.30p | 241.00p | 3 |
| 29/11/2018 | 236.00p | 241.00p | 241.00p | 241.00p | 0 |
| 28/11/2018 | 236.00p | 241.00p | 236.00p | 241.00p | 6808 |
| 27/11/2018 | 246.00p | 246.00p | 236.25p | 241.00p | 1085 |
| 26/11/2018 | 236.00p | 242.00p | 236.00p | 241.00p | 1002 |
| 23/11/2018 | 240.00p | 244.00p | 240.00p | 242.00p | 8201 |
| 22/11/2018 | 244.00p | 244.00p | 241.76p | 244.00p | 5336 |
| 21/11/2018 | 241.76p | 244.00p | 241.76p | 244.00p | 18332 |
| 20/11/2018 | 248.00p | 244.00p | 243.00p | 244.00p | 0 |
| 19/11/2018 | 248.00p | 248.00p | 243.00p | 243.00p | 1809 |
| 16/11/2018 | 240.00p | 244.00p | 240.00p | 244.00p | 5730 |
| 15/11/2018 | 254.00p | 254.00p | 244.00p | 244.00p | 22182 |
| 14/11/2018 | 246.00p | 250.00p | 244.00p | 250.00p | 7167 |
| 13/11/2018 | 244.24p | 248.00p | 244.24p | 248.00p | 567 |
| 12/11/2018 | 248.00p | 248.00p | 247.90p | 248.00p | 1572 |
| 09/11/2018 | 242.00p | 248.00p | 242.00p | 248.00p | 5626 |
| 08/11/2018 | 246.00p | 247.00p | 242.00p | 247.00p | 4155 |
| 07/11/2018 | 250.00p | 250.00p | 248.00p | 248.00p | 2002 |
| 06/11/2018 | 254.00p | 254.00p | 254.00p | 254.00p | 3000 |
| 05/11/2018 | 254.00p | 259.82p | 254.00p | 254.00p | 906 |
| 02/11/2018 | 260.00p | 260.00p | 252.55p | 259.00p | 2830 |
| 01/11/2018 | 257.76p | 257.76p | 256.00p | 256.00p | 581 |
| 31/10/2018 | 258.00p | 258.00p | 254.00p | 254.00p | 193 |
| 30/10/2018 | 257.76p | 257.76p | 254.00p | 254.00p | 101 |
| 29/10/2018 | 258.00p | 254.00p | 254.00p | 254.00p | 0 |
| 26/10/2018 | 258.00p | 259.98p | 250.66p | 254.00p | 11526 |
| 25/10/2018 | 258.30p | 263.00p | 258.00p | 263.00p | 4295 |
| 24/10/2018 | 266.00p | 268.50p | 262.42p | 267.00p | 7351 |
| 23/10/2018 | 274.00p | 274.00p | 262.00p | 267.00p | 6089 |
| 22/10/2018 | 274.00p | 274.00p | 267.00p | 268.00p | 7075 |
| 19/10/2018 | 264.05p | 271.50p | 264.05p | 268.00p | 7903 |
| 18/10/2018 | 274.00p | 274.00p | 263.40p | 268.00p | 3721 |
| 17/10/2018 | 260.00p | 267.00p | 266.00p | 267.00p | 0 |
| 16/10/2018 | 260.00p | 266.00p | 258.00p | 266.00p | 20132 |
| 15/10/2018 | 254.50p | 255.00p | 250.30p | 255.00p | 15826 |
| 12/10/2018 | 250.00p | 259.00p | 235.00p | 255.00p | 30270 |
| 11/10/2018 | 237.60p | 238.00p | 230.00p | 238.00p | 36576 |
| 10/10/2018 | 256.00p | 268.00p | 236.00p | 242.00p | 31866 |
| 09/10/2018 | 276.00p | 276.42p | 262.00p | 262.00p | 20308 |
| 08/10/2018 | 280.00p | 284.00p | 283.00p | 283.00p | 0 |
| 05/10/2018 | 280.00p | 289.98p | 278.00p | 284.00p | 5713 |
| 04/10/2018 | 290.00p | 294.00p | 278.00p | 294.00p | 2141 |
| 03/10/2018 | 282.00p | 287.00p | 277.00p | 280.00p | 6355 |
| 02/10/2018 | 282.00p | 290.00p | 282.00p | 285.00p | 9720 |
| 01/10/2018 | 286.00p | 286.00p | 286.00p | 286.00p | 339 |
| 28/09/2018 | 280.00p | 293.86p | 280.00p | 285.00p | 69963 |
| 27/09/2018 | 291.20p | 291.20p | 287.00p | 287.00p | 1695 |
| 26/09/2018 | 291.20p | 291.20p | 284.90p | 287.00p | 1079 |
| 25/09/2018 | 291.20p | 291.20p | 287.00p | 287.00p | 1717 |
| 24/09/2018 | 294.00p | 294.00p | 280.42p | 287.00p | 11256 |
| 21/09/2018 | 286.00p | 290.00p | 286.00p | 290.00p | 910 |
| 20/09/2018 | 284.00p | 290.00p | 284.00p | 287.00p | 5701 |
| 19/09/2018 | 280.00p | 283.00p | 280.00p | 280.00p | 4132 |
| 18/09/2018 | 286.00p | 278.00p | 278.00p | 278.00p | 960000 |
| 17/09/2018 | 286.00p | 286.00p | 278.00p | 278.00p | 836 |
| 14/09/2018 | 284.00p | 278.00p | 278.00p | 278.00p | 451000 |
| 13/09/2018 | 284.00p | 284.00p | 274.20p | 278.00p | 9167 |
| 12/09/2018 | 284.00p | 284.00p | 274.20p | 277.00p | 98911 |
| 11/09/2018 | 284.00p | 284.00p | 277.00p | 277.00p | 130899 |
| 10/09/2018 | 280.00p | 280.00p | 276.00p | 277.00p | 11187 |
| 07/09/2018 | 280.00p | 280.00p | 274.00p | 274.00p | 273 |
*Close Price adjusted for both dividends and splits