Taylor Maritime Investments Limited NPV (TMIP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Taylor Maritime Investments Limited NPV

Date Open High Low Close* Volume
15/08/2023 69.00p 70.80p 68.80p 69.80p 165453
14/08/2023 69.00p 71.00p 69.00p 69.00p 153174
11/08/2023 70.80p 71.00p 69.00p 69.60p 38239
10/08/2023 71.00p 70.80p 69.20p 69.90p 184145
09/08/2023 71.00p 73.00p 70.20p 72.00p 135854
08/08/2023 72.00p 73.20p 71.20p 72.00p 52348
07/08/2023 73.80p 73.11p 70.50p 71.40p 155731
04/08/2023 73.80p 74.00p 71.50p 73.80p 15033
03/08/2023 74.00p 74.00p 72.00p 73.00p 76566
02/08/2023 75.00p 75.00p 72.00p 73.50p 132945
01/08/2023 74.80p 74.80p 73.40p 74.80p 27490
31/07/2023 75.00p 75.80p 73.85p 75.00p 52593
28/07/2023 76.00p 76.00p 74.34p 76.00p 29703
27/07/2023 75.40p 75.40p 74.00p 74.00p 216672
26/07/2023 74.00p 75.80p 74.00p 74.30p 112114
25/07/2023 76.00p 76.00p 73.60p 76.00p 145286
24/07/2023 73.60p 76.00p 73.60p 73.60p 85709
21/07/2023 73.20p 76.00p 73.20p 74.00p 1550032
20/07/2023 75.00p 75.60p 73.33p 75.00p 64975
19/07/2023 73.00p 75.60p 72.51p 74.10p 137925
18/07/2023 72.20p 75.00p 72.20p 72.20p 35188
17/07/2023 73.00p 75.00p 72.20p 72.20p 26162
14/07/2023 73.00p 75.00p 73.00p 73.40p 108705
13/07/2023 74.00p 76.00p 73.00p 73.00p 93791
12/07/2023 74.60p 77.00p 74.00p 74.20p 64140
11/07/2023 77.00p 77.00p 75.06p 75.80p 23253
10/07/2023 77.00p 77.67p 75.00p 77.00p 64630
07/07/2023 75.00p 78.00p 75.38p 76.00p 42363
06/07/2023 75.00p 77.00p 75.00p 75.00p 57335
05/07/2023 75.00p 78.00p 75.00p 75.00p 44673
04/07/2023 75.00p 78.00p 75.00p 75.00p 42699
03/07/2023 75.00p 78.00p 75.00p 75.00p 135879
30/06/2023 76.00p 78.00p 75.00p 75.00p 90456
29/06/2023 76.00p 78.00p 76.00p 78.00p 43553
28/06/2023 77.00p 77.00p 75.99p 77.00p 35474
27/06/2023 78.00p 78.00p 76.00p 78.00p 113783
26/06/2023 78.00p 78.00p 76.00p 76.00p 45949
23/06/2023 76.00p 79.00p 76.00p 76.00p 65176
22/06/2023 78.00p 79.00p 77.11p 78.00p 10494
21/06/2023 79.00p 79.00p 76.11p 79.00p 53403
20/06/2023 76.00p 77.59p 76.00p 76.00p 43994
19/06/2023 76.00p 79.40p 77.15p 77.90p 52671
16/06/2023 76.00p 78.93p 76.00p 76.00p 152760
15/06/2023 79.00p 79.40p 76.52p 78.00p 1519937
14/06/2023 79.40p 79.40p 76.20p 79.40p 125563
13/06/2023 78.00p 79.00p 77.11p 77.60p 107569
12/06/2023 77.60p 79.41p 77.03p 77.60p 55196
09/06/2023 78.00p 81.00p 77.80p 78.00p 150627
08/06/2023 78.80p 79.83p 78.06p 78.80p 185807
07/06/2023 81.00p 81.00p 78.80p 79.40p 176019
06/06/2023 81.40p 81.75p 79.89p 80.20p 104062
05/06/2023 81.80p 81.80p 79.03p 81.80p 263019
02/06/2023 81.00p 82.00p 80.00p 80.50p 112240
01/06/2023 83.00p 84.80p 81.00p 81.20p 154203
31/05/2023 84.60p 85.00p 83.39p 84.40p 79690
30/05/2023 86.60p 88.00p 83.00p 83.00p 203887
26/05/2023 87.00p 88.40p 87.00p 87.00p 35028
25/05/2023 88.40p 88.20p 86.20p 87.80p 46367
24/05/2023 88.40p 89.60p 86.20p 86.20p 151802
23/05/2023 89.00p 89.60p 88.40p 89.00p 68238
22/05/2023 89.00p 89.80p 88.77p 89.10p 29031
19/05/2023 89.00p 90.00p 89.00p 89.80p 40220
18/05/2023 89.40p 90.40p 89.00p 89.00p 96121
17/05/2023 90.40p 90.40p 89.40p 90.00p 54733
16/05/2023 90.40p 90.40p 89.66p 90.40p 23765
15/05/2023 90.40p 90.40p 90.06p 90.40p 46890
12/05/2023 91.00p 91.00p 89.80p 91.00p 9475
11/05/2023 90.40p 91.00p 89.80p 90.40p 18657
10/05/2023 92.00p 91.50p 91.00p 91.50p 42551
09/05/2023 92.00p 92.03p 91.35p 92.00p 164184
05/05/2023 91.80p 92.60p 91.50p 91.50p 143600
04/05/2023 91.80p 93.00p 91.00p 92.80p 111323
03/05/2023 93.00p 93.60p 91.60p 92.50p 283191
02/05/2023 91.60p 93.48p 91.60p 93.40p 70025
28/04/2023 92.60p 93.40p 92.34p 92.60p 55240
27/04/2023 90.40p 93.00p 92.00p 92.20p 377657
26/04/2023 90.40p 92.40p 90.40p 91.40p 16287
25/04/2023 90.40p 92.20p 90.40p 91.40p 41191
24/04/2023 90.40p 92.20p 90.40p 90.40p 75254
21/04/2023 90.20p 92.20p 90.20p 90.40p 181395
20/04/2023 90.00p 91.80p 90.00p 91.10p 21531
19/04/2023 91.60p 91.86p 90.67p 90.80p 24018
18/04/2023 91.80p 91.80p 90.59p 91.00p 51843
17/04/2023 90.00p 92.00p 90.00p 92.00p 179662
14/04/2023 90.60p 91.00p 89.20p 91.00p 99339
13/04/2023 89.60p 91.40p 89.00p 89.20p 166691
12/04/2023 91.40p 91.40p 89.60p 89.60p 132806
11/04/2023 89.80p 91.40p 89.60p 90.30p 18365
06/04/2023 91.40p 91.60p 89.80p 89.80p 203031
05/04/2023 91.40p 91.40p 89.60p 90.60p 58710
04/04/2023 90.00p 91.40p 90.01p 90.70p 51035
03/04/2023 90.00p 91.00p 90.00p 90.50p 96182
31/03/2023 90.00p 90.64p 90.00p 90.00p 502255
30/03/2023 91.00p 91.00p 90.00p 90.20p 101835
29/03/2023 90.20p 91.00p 90.00p 90.50p 45653
28/03/2023 90.20p 91.60p 90.20p 90.20p 249272
27/03/2023 91.60p 91.60p 90.20p 90.20p 62576
24/03/2023 90.80p 92.00p 90.20p 91.60p 57611
23/03/2023 92.40p 92.40p 91.00p 91.50p 46994
22/03/2023 92.80p 93.20p 91.72p 92.00p 24260
21/03/2023 91.40p 93.00p 91.40p 91.40p 72070
20/03/2023 91.60p 93.40p 91.20p 92.10p 25155
17/03/2023 92.00p 93.05p 91.90p 92.00p 311848
16/03/2023 91.20p 92.80p 91.20p 91.20p 98524
15/03/2023 91.20p 93.60p 91.20p 91.20p 19330
14/03/2023 91.20p 92.30p 91.20p 91.40p 34406
13/03/2023 92.20p 95.10p 91.20p 91.20p 158569
10/03/2023 94.00p 95.60p 92.20p 92.20p 104550
09/03/2023 93.80p 95.60p 94.35p 94.80p 43596
08/03/2023 93.80p 95.60p 94.35p 94.80p 16397
07/03/2023 93.80p 94.86p 93.80p 94.70p 107632
06/03/2023 93.80p 95.40p 93.80p 94.00p 72265
03/03/2023 94.00p 95.60p 93.95p 94.00p 107243
02/03/2023 95.00p 95.80p 94.00p 94.70p 46013
01/03/2023 92.60p 94.80p 92.60p 93.40p 77288
28/02/2023 93.60p 94.40p 93.00p 93.00p 62079
27/02/2023 94.20p 94.40p 92.40p 93.00p 384998
24/02/2023 91.80p 94.00p 91.80p 93.60p 122960
23/02/2023 92.00p 93.00p 91.20p 92.20p 119731
22/02/2023 92.00p 93.00p 92.00p 92.10p 36795
21/02/2023 92.40p 94.40p 91.40p 91.40p 83196
20/02/2023 94.40p 94.40p 92.40p 92.40p 43463
17/02/2023 94.60p 94.60p 92.60p 92.60p 86526
16/02/2023 93.00p 94.60p 93.00p 94.00p 147567
15/02/2023 93.00p 94.60p 93.00p 93.20p 11547
14/02/2023 93.20p 94.80p 93.00p 93.80p 30679
13/02/2023 94.00p 95.00p 93.76p 94.00p 118940
10/02/2023 93.00p 95.00p 93.00p 94.80p 116228
09/02/2023 94.00p 95.00p 93.52p 94.00p 219879
08/02/2023 96.00p 96.60p 94.00p 94.20p 139101
07/02/2023 95.00p 96.60p 94.47p 95.00p 155365
06/02/2023 95.00p 96.00p 93.06p 95.00p 61328
03/02/2023 95.00p 95.00p 91.99p 95.00p 85605
02/02/2023 94.00p 94.00p 92.00p 94.00p 237240
01/02/2023 93.20p 94.00p 91.00p 93.00p 132612
31/01/2023 93.00p 93.00p 91.00p 91.20p 271958
30/01/2023 93.60p 93.60p 91.60p 91.60p 112921
27/01/2023 90.40p 92.60p 87.60p 91.40p 469567
26/01/2023 89.00p 89.00p 85.80p 89.00p 143218
25/01/2023 86.00p 89.00p 85.40p 86.90p 130031
24/01/2023 89.00p 89.00p 85.98p 87.20p 46164
23/01/2023 89.00p 89.00p 85.40p 85.60p 235914
20/01/2023 89.00p 90.00p 86.66p 87.40p 241686
19/01/2023 87.80p 89.00p 86.00p 87.00p 118919
18/01/2023 88.40p 90.00p 87.80p 87.80p 29633
17/01/2023 89.00p 90.00p 88.00p 89.00p 238493
16/01/2023 89.40p 91.00p 88.00p 89.70p 127385
13/01/2023 89.40p 90.16p 87.80p 88.70p 304220
12/01/2023 92.00p 92.00p 89.40p 89.40p 511197
11/01/2023 90.00p 93.00p 90.00p 91.00p 173023
10/01/2023 93.00p 93.00p 90.48p 91.50p 58734
09/01/2023 92.00p 93.00p 90.00p 92.00p 1127190
06/01/2023 95.00p 95.00p 92.00p 95.00p 103807
05/01/2023 94.00p 95.00p 91.20p 93.50p 64541
04/01/2023 94.00p 94.00p 91.81p 94.00p 84097
03/01/2023 90.00p 94.00p 90.00p 94.00p 139697
30/12/2022 90.00p 92.48p 90.00p 90.00p 36003
29/12/2022 90.80p 93.00p 90.00p 93.00p 17577
28/12/2022 90.40p 92.55p 90.00p 90.00p 100754
23/12/2022 93.00p 92.56p 90.40p 91.70p 35157
22/12/2022 93.00p 93.00p 91.00p 93.00p 71722
21/12/2022 92.00p 93.00p 90.40p 93.00p 70568
20/12/2022 90.00p 91.96p 90.00p 90.20p 26227
19/12/2022 92.00p 92.00p 90.54p 92.00p 29601
16/12/2022 91.20p 91.20p 90.20p 90.20p 209955
15/12/2022 90.00p 91.00p 88.08p 91.00p 125734
14/12/2022 88.00p 90.00p 87.00p 88.00p 119117
13/12/2022 87.00p 89.20p 87.00p 87.40p 155158
12/12/2022 89.00p 89.00p 87.60p 89.00p 74002
09/12/2022 88.00p 89.20p 87.00p 87.40p 64126
08/12/2022 89.80p 89.00p 88.20p 88.50p 19351
07/12/2022 89.80p 89.80p 87.40p 89.10p 72156
06/12/2022 88.00p 89.80p 88.00p 89.80p 33131
05/12/2022 88.80p 89.80p 88.02p 89.00p 95706
02/12/2022 88.40p 89.80p 87.40p 88.60p 235474
01/12/2022 89.00p 90.63p 88.00p 88.70p 202585
30/11/2022 92.00p 92.00p 89.00p 89.00p 25459
29/11/2022 91.20p 91.66p 89.52p 90.00p 90509
28/11/2022 90.80p 92.00p 90.10p 90.10p 64414
25/11/2022 89.60p 91.80p 89.60p 90.70p 26349
24/11/2022 92.00p 92.00p 90.00p 91.00p 69159
23/11/2022 90.00p 92.00p 90.00p 90.00p 73168
22/11/2022 92.00p 92.00p 90.00p 92.00p 66852
21/11/2022 91.80p 91.80p 90.00p 91.00p 43909
18/11/2022 90.60p 91.00p 90.00p 90.00p 44170
17/11/2022 90.00p 91.00p 89.60p 91.00p 114205
16/11/2022 92.00p 92.00p 89.89p 90.30p 27192
15/11/2022 91.40p 93.00p 89.00p 89.60p 235965
14/11/2022 93.60p 95.00p 91.85p 93.00p 170878
11/11/2022 96.00p 96.00p 93.16p 93.50p 123709
10/11/2022 96.00p 97.00p 92.63p 95.00p 112357
09/11/2022 96.00p 96.00p 93.00p 95.00p 179794
08/11/2022 96.00p 97.98p 95.11p 95.60p 151286
07/11/2022 97.00p 99.00p 96.10p 97.00p 198166
04/11/2022 97.00p 101.46p 95.99p 97.00p 632370
03/11/2022 100.00p 101.48p 98.00p 100.00p 56779
02/11/2022 101.00p 101.50p 98.00p 100.30p 90620
01/11/2022 102.00p 103.00p 100.00p 101.00p 216052
31/10/2022 102.00p 103.50p 99.33p 101.00p 856966
28/10/2022 102.00p 101.16p 99.65p 100.50p 13831

*Close Price adjusted for both dividends and splits