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
15/11/2019 230.00p 236.50p 230.50p 235.00p 9507
14/11/2019 230.00p 235.10p 227.00p 233.00p 2800
13/11/2019 230.00p 237.40p 230.00p 235.00p 269667
12/11/2019 234.00p 240.00p 230.00p 231.00p 678485
11/11/2019 220.00p 233.22p 218.50p 230.00p 236046
08/11/2019 216.00p 216.00p 214.00p 214.00p 9330
07/11/2019 209.75p 217.72p 209.04p 212.00p 17420
06/11/2019 204.50p 209.00p 209.00p 209.00p 55170
05/11/2019 204.50p 209.75p 204.50p 209.00p 478
04/11/2019 208.50p 211.60p 204.76p 209.00p 23929
01/11/2019 208.16p 210.00p 208.16p 210.00p 28636
31/10/2019 212.50p 216.00p 208.00p 209.00p 329565
30/10/2019 211.50p 215.00p 210.00p 210.00p 15871
29/10/2019 217.40p 217.40p 211.00p 211.00p 1571
28/10/2019 210.50p 211.00p 210.50p 211.00p 9849
25/10/2019 209.12p 218.00p 209.12p 211.00p 48353
24/10/2019 212.00p 212.00p 212.00p 212.00p 8466
23/10/2019 217.16p 209.00p 207.00p 209.00p 0
22/10/2019 217.16p 217.16p 207.00p 207.00p 2000
21/10/2019 210.00p 211.80p 208.00p 208.00p 10472
18/10/2019 207.00p 208.00p 207.00p 207.00p 13481
17/10/2019 214.00p 216.53p 208.00p 208.00p 60605
16/10/2019 204.00p 213.16p 202.00p 210.00p 16501
15/10/2019 193.00p 210.00p 193.00p 208.00p 40310
14/10/2019 192.00p 192.00p 180.00p 188.00p 378870
11/10/2019 186.90p 186.90p 184.50p 184.50p 31035
10/10/2019 187.00p 187.00p 184.50p 184.50p 5000
09/10/2019 187.00p 187.00p 184.00p 184.00p 60695
08/10/2019 188.00p 188.00p 182.00p 184.50p 25105
07/10/2019 187.45p 187.45p 184.50p 184.50p 41605
04/10/2019 187.00p 187.00p 180.00p 185.00p 102422
03/10/2019 180.00p 186.21p 180.00p 184.00p 15111
02/10/2019 181.00p 183.50p 183.50p 183.50p 0
01/10/2019 181.00p 183.50p 180.00p 183.50p 2981
30/09/2019 183.50p 186.75p 181.00p 184.50p 6952
27/09/2019 189.00p 189.00p 184.50p 184.50p 678
26/09/2019 183.50p 184.50p 183.50p 184.50p 1770
25/09/2019 186.00p 186.00p 184.50p 184.50p 53203
24/09/2019 181.00p 184.50p 180.00p 184.50p 12712
23/09/2019 183.56p 185.50p 183.50p 185.50p 0
20/09/2019 183.56p 183.80p 183.50p 183.50p 5538
19/09/2019 185.00p 187.00p 181.00p 182.50p 130656
18/09/2019 185.00p 188.00p 180.00p 184.00p 9298
17/09/2019 184.51p 184.51p 180.00p 182.50p 11543
16/09/2019 181.00p 181.00p 178.96p 181.00p 30253
13/09/2019 186.90p 188.84p 182.00p 185.00p 49645
12/09/2019 186.30p 186.66p 184.50p 184.50p 3205
11/09/2019 185.00p 185.00p 182.00p 182.00p 1955
10/09/2019 190.11p 190.11p 188.50p 188.50p 761
09/09/2019 193.00p 193.00p 185.00p 188.50p 6269
06/09/2019 192.00p 192.00p 185.00p 190.00p 6532
05/09/2019 194.10p 194.10p 185.00p 190.00p 41011
04/09/2019 194.00p 194.00p 193.00p 194.00p 20515
03/09/2019 196.50p 196.50p 192.10p 194.00p 53329
02/09/2019 197.86p 197.86p 191.00p 194.00p 49195
30/08/2019 197.23p 197.23p 194.00p 194.00p 1518
29/08/2019 193.00p 193.00p 192.50p 192.50p 912
28/08/2019 192.55p 192.55p 192.50p 192.50p 5000
27/08/2019 192.10p 197.51p 192.10p 194.50p 7743
23/08/2019 197.00p 197.00p 194.00p 194.00p 25666
22/08/2019 196.00p 196.00p 191.00p 191.00p 2551
21/08/2019 196.20p 196.20p 193.00p 193.00p 800
20/08/2019 198.00p 198.00p 190.49p 198.00p 5157
19/08/2019 200.00p 208.00p 190.00p 198.00p 55902
16/08/2019 200.00p 200.00p 195.00p 198.50p 20343
15/08/2019 210.00p 210.00p 204.00p 205.00p 44346
14/08/2019 202.00p 209.00p 202.00p 209.00p 4798
13/08/2019 210.00p 210.00p 202.00p 205.00p 12579
12/08/2019 213.00p 214.00p 214.00p 214.00p 0
09/08/2019 213.00p 214.00p 210.00p 214.00p 5200
08/08/2019 212.00p 214.00p 210.00p 214.00p 59899
07/08/2019 216.42p 218.00p 216.42p 218.00p 3060
06/08/2019 220.00p 224.00p 214.00p 218.00p 28368
05/08/2019 212.00p 215.80p 212.00p 214.00p 8152
02/08/2019 212.00p 214.00p 212.00p 214.00p 12448
01/08/2019 214.80p 214.80p 212.00p 212.00p 5000
31/07/2019 207.00p 210.00p 207.00p 210.00p 70
30/07/2019 210.00p 212.00p 210.00p 210.00p 10100
29/07/2019 213.00p 213.00p 204.00p 208.00p 8411
26/07/2019 210.00p 210.00p 204.00p 204.00p 32783
25/07/2019 208.70p 204.00p 203.50p 204.00p 0
24/07/2019 208.70p 208.70p 198.04p 203.50p 2927
23/07/2019 205.00p 205.00p 203.50p 203.50p 73
22/07/2019 203.82p 203.82p 195.00p 201.50p 31418
19/07/2019 200.00p 201.84p 194.80p 197.00p 34902
18/07/2019 210.00p 210.00p 200.00p 205.00p 22986
17/07/2019 210.00p 215.00p 208.00p 208.00p 35249
16/07/2019 223.00p 223.00p 216.40p 218.00p 9825
15/07/2019 216.90p 223.00p 216.90p 219.00p 7496
12/07/2019 223.00p 223.00p 219.00p 219.00p 2837
11/07/2019 216.00p 219.00p 216.00p 219.00p 70000
10/07/2019 223.00p 219.00p 219.00p 219.00p 0
09/07/2019 223.00p 223.00p 219.00p 219.00p 269
08/07/2019 219.00p 221.00p 216.80p 221.00p 14071
05/07/2019 216.90p 219.00p 216.90p 219.00p 60554
04/07/2019 224.00p 224.00p 217.52p 218.00p 9959
03/07/2019 216.00p 218.80p 210.64p 214.00p 14343
02/07/2019 220.00p 228.00p 218.00p 223.00p 15717
01/07/2019 227.52p 227.52p 224.00p 224.00p 3530
28/06/2019 226.50p 230.00p 224.00p 224.00p 17653
27/06/2019 220.02p 226.70p 220.00p 224.00p 9792
26/06/2019 226.70p 226.70p 224.00p 224.00p 219
25/06/2019 228.00p 228.00p 220.85p 224.00p 16204
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

*Close Price adjusted for both dividends and splits