Tax Systems (TAX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tax Systems

Date Open High Low Close* Volume
25/03/2019 112.50p 112.50p 112.50p 112.50p 0
22/03/2019 112.50p 115.00p 112.50p 112.50p 10326
21/03/2019 112.50p 114.70p 112.50p 112.50p 26
20/03/2019 112.50p 114.40p 112.50p 112.50p 9379
19/03/2019 112.50p 113.01p 112.50p 112.50p 95891
18/03/2019 112.50p 115.00p 112.50p 112.50p 48588
15/03/2019 112.50p 112.50p 112.50p 112.50p 1652
14/03/2019 112.50p 112.50p 112.50p 112.50p 0
13/03/2019 112.50p 112.50p 112.20p 112.50p 618
12/03/2019 110.00p 112.50p 110.00p 112.50p 0
11/03/2019 110.00p 110.00p 109.38p 110.00p 2539373
08/03/2019 109.00p 109.00p 109.00p 109.00p 0
07/03/2019 110.00p 110.00p 108.90p 109.00p 2830
06/03/2019 110.00p 110.00p 108.88p 109.00p 1500
05/03/2019 110.00p 110.00p 108.68p 109.00p 4787
04/03/2019 110.00p 110.00p 108.62p 109.00p 5565
01/03/2019 109.00p 109.00p 108.50p 109.00p 1250
28/02/2019 110.00p 110.00p 108.50p 109.00p 12218
27/02/2019 108.50p 109.00p 108.50p 109.00p 3500
26/02/2019 108.50p 108.50p 108.00p 108.50p 5507
25/02/2019 108.50p 108.50p 108.50p 108.50p 0
22/02/2019 108.50p 108.50p 108.50p 108.50p 0
21/02/2019 108.50p 109.60p 108.50p 108.50p 457
20/02/2019 108.00p 108.50p 108.00p 108.50p 23179754
19/02/2019 108.00p 108.00p 108.00p 108.00p 0
18/02/2019 107.50p 109.70p 107.00p 108.00p 8889
15/02/2019 107.50p 108.00p 107.50p 107.50p 97
14/02/2019 107.50p 107.75p 107.50p 107.50p 4000
13/02/2019 106.50p 107.50p 106.50p 107.50p 0
12/02/2019 105.00p 106.80p 105.00p 106.50p 10198
11/02/2019 106.50p 109.00p 106.50p 106.50p 719
08/02/2019 106.50p 106.60p 106.50p 106.50p 29235
07/02/2019 104.00p 108.00p 104.00p 106.50p 66263
06/02/2019 94.50p 101.99p 94.50p 100.50p 22479
05/02/2019 94.00p 97.00p 94.00p 97.00p 7505
04/02/2019 94.00p 96.00p 94.00p 94.00p 26667
01/02/2019 93.50p 94.99p 93.50p 94.00p 75
31/01/2019 93.50p 94.50p 93.50p 93.50p 10000
30/01/2019 93.50p 93.50p 93.50p 93.50p 0
29/01/2019 93.50p 94.70p 93.50p 93.50p 12711
28/01/2019 93.50p 94.70p 93.00p 93.50p 7895
25/01/2019 93.50p 93.50p 93.50p 93.50p 0
24/01/2019 93.50p 93.50p 93.50p 93.50p 0
23/01/2019 93.50p 94.99p 93.50p 93.50p 1040
22/01/2019 93.50p 94.99p 93.35p 93.50p 20742
21/01/2019 93.50p 93.50p 93.00p 93.50p 384
18/01/2019 93.50p 94.00p 93.50p 93.50p 9925
17/01/2019 93.00p 94.20p 92.64p 93.00p 13007
16/01/2019 91.50p 94.40p 91.50p 93.00p 22945
15/01/2019 90.50p 91.99p 89.84p 91.50p 2177069
14/01/2019 88.00p 89.00p 88.00p 88.50p 19247
11/01/2019 87.00p 88.80p 87.00p 88.00p 17900
10/01/2019 87.00p 88.00p 87.00p 87.00p 1071
09/01/2019 86.50p 88.00p 86.33p 87.00p 11218
08/01/2019 86.50p 87.70p 86.50p 86.50p 4574
07/01/2019 86.50p 86.50p 85.01p 86.50p 1384
04/01/2019 86.50p 86.50p 85.00p 86.50p 3018
03/01/2019 86.50p 86.50p 86.00p 86.50p 858
02/01/2019 86.50p 86.50p 85.00p 86.50p 14
01/01/2019 86.50p 86.50p 86.50p 86.50p 0
31/12/2018 86.50p 86.50p 86.50p 86.50p 0
28/12/2018 87.00p 87.00p 85.00p 86.50p 6000
27/12/2018 87.00p 87.00p 87.00p 87.00p 0
26/12/2018 87.00p 87.00p 85.00p 87.00p 0
25/12/2018 87.00p 87.00p 85.00p 87.00p 0
24/12/2018 87.00p 87.00p 87.00p 87.00p 0
21/12/2018 87.00p 87.00p 87.00p 87.00p 0

*Close Price adjusted for both dividends and splits