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
28/08/2020 284.00p 289.82p 284.00p 288.00p 8367
27/08/2020 290.00p 289.82p 288.00p 288.00p 3500
26/08/2020 290.00p 288.00p 284.18p 288.00p 1044
25/08/2020 290.00p 290.00p 284.70p 288.00p 11005
24/08/2020 286.00p 290.00p 288.00p 288.00p 4804
21/08/2020 286.00p 288.00p 284.18p 288.00p 5731
20/08/2020 286.00p 290.00p 286.00p 289.00p 23266
19/08/2020 292.00p 289.00p 288.94p 289.00p 1553
18/08/2020 292.00p 292.00p 284.60p 289.00p 11560
17/08/2020 286.00p 294.00p 286.00p 287.00p 30315
14/08/2020 300.00p 294.00p 294.00p 294.00p 561
13/08/2020 300.00p 294.50p 294.00p 294.00p 634
12/08/2020 300.00p 300.00p 290.00p 300.00p 31570
11/08/2020 290.00p 294.00p 285.00p 289.00p 16390
10/08/2020 288.00p 288.00p 285.00p 285.00p 400
07/08/2020 280.00p 284.00p 279.94p 284.00p 5354
06/08/2020 280.00p 289.44p 280.00p 285.00p 1588854
05/08/2020 280.00p 289.50p 277.00p 285.00p 19904
04/08/2020 276.00p 279.88p 273.00p 273.00p 5324
03/08/2020 284.00p 284.00p 276.80p 281.00p 670
31/07/2020 280.00p 280.84p 270.80p 280.00p 20861
30/07/2020 282.00p 287.82p 280.24p 284.00p 18383
29/07/2020 280.00p 284.00p 281.20p 284.00p 7002
28/07/2020 280.00p 287.76p 280.00p 284.00p 6409
27/07/2020 280.00p 284.00p 280.00p 284.00p 1935
24/07/2020 282.00p 288.00p 280.00p 288.00p 3682
23/07/2020 289.00p 289.00p 283.40p 289.00p 1555
22/07/2020 289.00p 291.90p 283.40p 289.00p 221
21/07/2020 289.00p 291.90p 289.00p 289.00p 2205
20/07/2020 288.00p 295.58p 283.40p 289.00p 4782
17/07/2020 288.00p 292.00p 282.50p 289.00p 5776
16/07/2020 288.00p 296.00p 286.50p 289.00p 37302
15/07/2020 292.00p 291.00p 282.75p 288.00p 12254
14/07/2020 292.00p 291.00p 283.20p 288.00p 5484
13/07/2020 292.00p 292.56p 282.36p 288.00p 6679
10/07/2020 292.00p 293.28p 287.00p 291.00p 18516
09/07/2020 292.00p 291.44p 288.00p 288.00p 11336
08/07/2020 292.00p 292.00p 288.40p 291.00p 56919
07/07/2020 292.00p 292.00p 283.00p 289.00p 4329
06/07/2020 290.00p 287.82p 282.26p 285.00p 5764
03/07/2020 290.00p 290.00p 286.00p 286.00p 19667
02/07/2020 288.00p 290.00p 286.00p 286.00p 7225
01/07/2020 286.00p 291.00p 284.00p 284.00p 39305
30/06/2020 298.00p 298.00p 286.00p 293.00p 24283
29/06/2020 302.00p 304.00p 292.16p 296.00p 46915
26/06/2020 292.00p 302.00p 294.60p 297.00p 11760
25/06/2020 292.00p 303.64p 292.00p 297.00p 20258
24/06/2020 300.00p 305.20p 292.00p 292.00p 25156
23/06/2020 310.00p 322.00p 302.00p 304.00p 35837
22/06/2020 296.00p 305.30p 292.24p 299.00p 10385
19/06/2020 296.00p 298.00p 283.33p 290.00p 19858
18/06/2020 286.00p 295.70p 284.00p 284.00p 15568
17/06/2020 290.00p 298.00p 285.00p 287.00p 56365
16/06/2020 294.00p 311.50p 273.60p 286.00p 110433
15/06/2020 258.00p 296.00p 258.00p 295.00p 87009
12/06/2020 260.00p 260.00p 250.00p 255.00p 6049
11/06/2020 250.00p 258.00p 250.00p 250.00p 133458
10/06/2020 252.00p 260.00p 254.00p 254.00p 227
09/06/2020 252.00p 260.06p 252.00p 255.00p 38549
08/06/2020 250.00p 260.00p 247.51p 252.00p 20156
05/06/2020 250.00p 260.00p 249.88p 260.00p 38003
04/06/2020 250.00p 256.00p 244.00p 247.00p 39848
03/06/2020 244.00p 253.24p 244.00p 249.00p 21407
02/06/2020 254.00p 254.00p 246.50p 249.00p 19041
01/06/2020 254.00p 254.00p 244.30p 249.00p 3458
29/05/2020 254.00p 254.00p 246.50p 249.00p 13183
28/05/2020 250.00p 253.50p 247.00p 247.00p 17585
27/05/2020 256.00p 256.00p 252.50p 256.00p 8109
26/05/2020 244.00p 256.00p 244.00p 256.00p 9967
25/05/2020 254.00p 254.00p 247.00p 247.00p 2349
22/05/2020 254.00p 254.00p 247.00p 247.00p 2349
21/05/2020 244.00p 252.50p 244.00p 244.00p 2108
20/05/2020 244.00p 252.50p 244.00p 244.00p 28982
19/05/2020 244.00p 252.50p 244.30p 249.00p 36347
18/05/2020 244.00p 252.50p 244.00p 244.00p 13142
15/05/2020 244.00p 244.18p 244.00p 244.00p 2013
14/05/2020 254.00p 252.00p 244.30p 249.00p 1954
13/05/2020 254.00p 256.00p 244.00p 256.00p 37021
12/05/2020 254.00p 257.00p 254.00p 257.00p 19
11/05/2020 268.00p 268.00p 254.00p 257.00p 19006
08/05/2020 254.00p 264.50p 254.00p 254.00p 3809
07/05/2020 254.00p 264.50p 254.00p 254.00p 3809
06/05/2020 258.00p 264.50p 254.00p 261.00p 191017
05/05/2020 258.00p 261.00p 258.00p 261.00p 80
04/05/2020 264.00p 264.18p 258.00p 258.00p 12370
01/05/2020 266.00p 269.70p 264.18p 267.00p 2725
30/04/2020 270.00p 270.00p 264.00p 264.00p 53052
29/04/2020 262.00p 270.00p 262.00p 262.00p 6333
28/04/2020 274.00p 276.00p 264.52p 266.00p 57848
27/04/2020 264.00p 274.00p 260.00p 262.00p 34325
24/04/2020 250.00p 263.58p 252.80p 257.00p 4430
23/04/2020 250.00p 262.60p 250.00p 257.00p 8010
22/04/2020 250.00p 262.00p 250.00p 257.00p 1282
21/04/2020 260.00p 263.50p 252.00p 258.00p 34557
20/04/2020 250.00p 255.60p 248.00p 248.00p 22915
17/04/2020 250.00p 256.00p 246.00p 250.00p 19774
16/04/2020 236.00p 246.00p 235.37p 246.00p 7121
15/04/2020 220.00p 229.00p 225.00p 229.00p 5500
14/04/2020 220.00p 236.00p 224.10p 229.00p 23687
09/04/2020 220.00p 235.58p 220.00p 220.00p 3777
08/04/2020 220.00p 230.00p 220.00p 220.00p 28724
07/04/2020 216.00p 235.30p 209.90p 220.00p 70705
06/04/2020 195.00p 210.00p 195.00p 206.00p 29138
03/04/2020 196.00p 195.85p 189.50p 189.50p 6130
02/04/2020 196.00p 196.00p 190.00p 196.00p 1102
01/04/2020 190.00p 194.50p 189.22p 192.50p 36400
31/03/2020 197.00p 199.00p 187.00p 196.00p 1899
30/03/2020 190.00p 193.50p 192.00p 192.00p 517
27/03/2020 190.00p 198.73p 184.00p 197.00p 30844
26/03/2020 204.00p 214.20p 189.94p 200.00p 61989
25/03/2020 195.00p 203.73p 194.00p 194.00p 12811
24/03/2020 183.00p 196.00p 179.00p 196.00p 134323
23/03/2020 190.00p 194.00p 178.00p 185.00p 65591
20/03/2020 184.00p 199.00p 184.00p 199.00p 79436
19/03/2020 182.00p 196.64p 170.00p 180.00p 60709
18/03/2020 193.00p 194.80p 185.00p 185.00p 31401
17/03/2020 230.00p 230.46p 191.00p 206.00p 116974
16/03/2020 230.00p 232.00p 216.00p 229.00p 106656
13/03/2020 236.00p 247.20p 230.40p 234.00p 31592
12/03/2020 232.00p 235.70p 222.00p 230.00p 94147
11/03/2020 250.00p 257.58p 240.00p 240.00p 60562
10/03/2020 264.00p 265.82p 252.00p 257.00p 51092
09/03/2020 260.00p 267.76p 250.00p 260.00p 34108
06/03/2020 274.00p 278.00p 266.00p 270.00p 16953
05/03/2020 282.00p 290.00p 276.00p 282.00p 22955
04/03/2020 270.00p 288.70p 282.60p 285.00p 6981
03/03/2020 270.00p 296.00p 267.56p 285.00p 45535
02/03/2020 262.00p 274.95p 241.60p 265.00p 110450
28/02/2020 276.00p 279.70p 266.00p 270.00p 1447277
27/02/2020 284.00p 288.00p 280.00p 283.00p 720272
26/02/2020 288.00p 288.75p 284.44p 288.00p 164323
25/02/2020 288.00p 293.00p 288.00p 293.00p 25959
24/02/2020 286.00p 293.40p 282.75p 293.00p 27575
21/02/2020 290.00p 299.45p 289.58p 292.00p 34484
20/02/2020 290.00p 300.00p 292.51p 295.00p 32200
19/02/2020 290.00p 300.00p 290.00p 295.00p 269769
18/02/2020 290.00p 294.00p 287.99p 294.00p 18530
17/02/2020 294.00p 300.00p 290.00p 295.00p 968826
14/02/2020 290.00p 295.64p 284.00p 288.00p 44438
13/02/2020 286.00p 290.00p 283.51p 286.00p 36856
12/02/2020 286.00p 290.00p 280.10p 286.00p 115718
11/02/2020 280.00p 283.92p 278.76p 283.00p 60020
10/02/2020 280.00p 287.82p 280.00p 283.00p 42532
07/02/2020 284.00p 291.00p 278.96p 283.00p 390402
06/02/2020 276.00p 285.50p 274.00p 274.00p 26797
05/02/2020 274.00p 280.90p 274.00p 274.00p 31045
04/02/2020 280.00p 284.00p 271.16p 278.00p 72667
03/02/2020 274.00p 279.20p 266.98p 274.00p 36697
31/01/2020 274.00p 277.00p 270.88p 272.00p 59342
30/01/2020 274.00p 277.00p 269.45p 277.00p 48914
29/01/2020 272.00p 276.00p 272.00p 276.00p 113631
28/01/2020 278.00p 275.51p 275.00p 275.00p 829053
27/01/2020 278.00p 283.20p 272.60p 276.00p 61484
24/01/2020 278.00p 283.04p 279.00p 279.00p 1231
23/01/2020 278.00p 283.20p 271.00p 279.00p 18730
22/01/2020 270.00p 277.36p 270.00p 275.00p 49120
21/01/2020 262.00p 274.40p 270.72p 271.00p 4274
20/01/2020 262.00p 270.72p 265.50p 268.00p 7474
17/01/2020 262.00p 270.50p 262.00p 267.00p 15007
16/01/2020 268.00p 271.50p 262.50p 267.00p 11969
15/01/2020 268.00p 272.00p 264.16p 268.00p 32942
14/01/2020 252.00p 266.80p 245.00p 258.00p 111695
13/01/2020 246.00p 252.00p 243.50p 247.00p 90789
10/01/2020 246.00p 251.60p 234.00p 246.00p 90311
09/01/2020 254.00p 261.00p 247.00p 254.00p 21127
08/01/2020 272.00p 272.00p 258.50p 260.00p 29215
07/01/2020 272.00p 272.00p 260.00p 266.00p 8867
06/01/2020 274.00p 273.00p 264.00p 266.00p 34993
03/01/2020 274.00p 271.00p 266.24p 270.00p 6500
02/01/2020 274.00p 270.40p 264.00p 267.00p 19145
31/12/2019 274.00p 274.85p 270.00p 270.00p 19022
30/12/2019 260.00p 274.00p 258.00p 267.00p 15027
27/12/2019 272.00p 272.00p 265.00p 267.00p 8766
24/12/2019 272.00p 270.00p 261.40p 267.00p 4962
23/12/2019 272.00p 283.13p 262.00p 266.00p 47091
20/12/2019 280.00p 284.64p 275.00p 275.00p 9334
19/12/2019 278.00p 285.00p 270.00p 278.00p 1954589
18/12/2019 282.00p 276.00p 270.00p 274.00p 439723
17/12/2019 282.00p 282.00p 270.00p 274.00p 63281
16/12/2019 278.00p 292.40p 268.00p 272.00p 95082
13/12/2019 260.00p 278.00p 260.00p 273.00p 205203
12/12/2019 258.00p 258.00p 250.00p 257.00p 47424
11/12/2019 262.00p 271.00p 248.10p 253.00p 55603
10/12/2019 266.00p 270.00p 256.60p 270.00p 16692
09/12/2019 246.00p 260.00p 245.80p 256.00p 389587
06/12/2019 236.00p 239.00p 236.00p 239.00p 750
05/12/2019 238.00p 242.00p 241.00p 241.00p 0
04/12/2019 238.00p 247.20p 236.00p 242.00p 3938
03/12/2019 242.00p 244.00p 240.70p 244.00p 3888
02/12/2019 242.00p 255.30p 240.70p 247.00p 19896
29/11/2019 248.00p 249.00p 241.50p 248.00p 41816
28/11/2019 244.00p 254.00p 241.00p 244.00p 24361
27/11/2019 246.00p 255.76p 237.00p 250.00p 42612
26/11/2019 240.00p 245.40p 237.00p 240.00p 8500
25/11/2019 236.00p 238.00p 230.00p 235.00p 10454
22/11/2019 234.00p 234.00p 230.00p 231.00p 18654
21/11/2019 234.00p 235.60p 228.42p 231.00p 7443
20/11/2019 234.00p 242.88p 231.07p 236.00p 14342
19/11/2019 240.00p 248.00p 234.90p 241.00p 53502
18/11/2019 230.00p 238.00p 235.00p 235.00p 5809

*Close Price adjusted for both dividends and splits