Two Shields Investments (TSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Two Shields Investments

Date Open High Low Close* Volume
18/10/2013 165.00p 170.00p 145.00p 165.00p 0
17/10/2013 165.00p 170.00p 145.00p 165.00p 0
16/10/2013 145.00p 170.00p 145.00p 165.00p 568
15/10/2013 145.00p 145.00p 120.00p 145.00p 5
14/10/2013 145.00p 160.00p 145.00p 145.00p 0
11/10/2013 145.00p 160.00p 145.00p 145.00p 0
10/10/2013 145.00p 160.00p 145.00p 145.00p 0
09/10/2013 145.00p 160.00p 145.00p 145.00p 0
08/10/2013 145.00p 160.00p 145.00p 145.00p 0
07/10/2013 145.00p 160.00p 145.00p 145.00p 0
04/10/2013 145.00p 160.00p 145.00p 145.00p 0
03/10/2013 145.00p 160.00p 145.00p 145.00p 0
02/10/2013 145.00p 160.00p 145.00p 145.00p 0
01/10/2013 145.00p 160.00p 145.00p 145.00p 0
30/09/2013 145.00p 160.00p 145.00p 145.00p 0
27/09/2013 145.00p 160.00p 145.00p 145.00p 0
26/09/2013 145.00p 160.00p 145.00p 145.00p 0
25/09/2013 145.00p 160.00p 145.00p 145.00p 0
24/09/2013 145.00p 160.00p 145.00p 145.00p 0
23/09/2013 145.00p 160.00p 145.00p 145.00p 0
20/09/2013 145.00p 160.00p 145.00p 145.00p 4
19/09/2013 145.00p 160.00p 145.00p 145.00p 0
18/09/2013 145.00p 160.00p 145.00p 145.00p 374
17/09/2013 115.00p 145.00p 115.00p 145.00p 250
16/09/2013 110.00p 140.00p 110.00p 115.00p 179
13/09/2013 110.00p 140.00p 110.00p 110.00p 48
12/09/2013 110.00p 140.00p 110.00p 110.00p 0
11/09/2013 110.00p 140.00p 110.00p 110.00p 0
10/09/2013 110.00p 140.00p 110.00p 110.00p 0
09/09/2013 110.00p 140.00p 110.00p 110.00p 0
06/09/2013 110.00p 140.00p 110.00p 110.00p 0
05/09/2013 110.00p 140.00p 110.00p 110.00p 0
04/09/2013 110.00p 140.00p 110.00p 110.00p 0
03/09/2013 110.00p 140.00p 110.00p 110.00p 0
02/09/2013 110.00p 140.00p 110.00p 110.00p 0
30/08/2013 110.00p 140.00p 110.00p 110.00p 52
29/08/2013 130.00p 130.00p 80.00p 110.00p 11884
28/08/2013 100.00p 196.00p 100.00p 130.00p 4028
27/08/2013 100.00p 120.00p 100.00p 100.00p 2375
23/08/2013 100.00p 105.00p 90.00p 100.00p 0
22/08/2013 105.00p 105.00p 90.00p 100.00p 400
21/08/2013 125.00p 125.00p 90.00p 105.00p 1050
20/08/2013 125.00p 125.00p 120.00p 120.00p 860
19/08/2013 125.00p 130.00p 100.00p 125.00p 0
16/08/2013 125.00p 130.00p 100.00p 125.00p 0
15/08/2013 125.00p 130.00p 100.00p 125.00p 0
14/08/2013 125.00p 130.00p 100.00p 125.00p 0
13/08/2013 130.00p 130.00p 100.00p 125.00p 200
12/08/2013 130.00p 135.00p 100.00p 130.00p 0
09/08/2013 130.00p 135.00p 100.00p 130.00p 0
08/08/2013 130.00p 135.00p 100.00p 130.00p 0
07/08/2013 130.00p 135.00p 100.00p 130.00p 0
06/08/2013 135.00p 135.00p 100.00p 130.00p 785
05/08/2013 140.00p 140.00p 110.00p 135.00p 369
02/08/2013 140.00p 140.00p 110.00p 140.00p 0
01/08/2013 140.00p 140.00p 110.00p 140.00p 500
31/07/2013 140.00p 156.00p 140.00p 140.00p 54
30/07/2013 140.00p 156.80p 140.00p 140.00p 0
29/07/2013 140.00p 156.80p 140.00p 140.00p 0
26/07/2013 140.00p 156.80p 140.00p 140.00p 51
25/07/2013 95.00p 149.00p 95.00p 140.00p 2864
24/07/2013 95.00p 113.00p 60.00p 95.00p 0
23/07/2013 85.00p 113.00p 60.00p 95.00p 0
22/07/2013 85.00p 113.00p 60.00p 85.00p 0
19/07/2013 85.00p 113.00p 60.00p 85.00p 0
18/07/2013 85.00p 113.00p 60.00p 85.00p 0
17/07/2013 85.00p 113.00p 60.00p 85.00p 0
16/07/2013 85.00p 113.00p 60.00p 85.00p 0
15/07/2013 113.00p 113.00p 60.00p 85.00p 2200
12/07/2013 113.00p 113.00p 86.00p 113.00p 0
11/07/2013 113.00p 113.00p 86.00p 113.00p 0
10/07/2013 113.00p 113.00p 86.00p 113.00p 0
09/07/2013 113.00p 113.00p 86.00p 113.00p 320
08/07/2013 113.00p 127.24p 111.00p 113.00p 505
05/07/2013 118.00p 118.00p 90.00p 113.00p 200
04/07/2013 122.00p 122.00p 94.00p 118.00p 200
03/07/2013 122.00p 122.00p 94.00p 122.00p 300
02/07/2013 122.00p 122.00p 90.00p 122.00p 0
01/07/2013 122.00p 122.00p 90.00p 122.00p 0
28/06/2013 122.00p 122.00p 90.00p 122.00p 0
27/06/2013 122.00p 122.00p 90.00p 122.00p 0
26/06/2013 122.00p 122.00p 90.00p 122.00p 0
25/06/2013 122.00p 122.00p 90.00p 122.00p 0
24/06/2013 122.00p 122.00p 90.00p 122.00p 0
21/06/2013 122.00p 122.00p 90.00p 122.00p 0
20/06/2013 122.00p 122.00p 90.00p 122.00p 0
19/06/2013 122.00p 122.00p 90.00p 122.00p 0
18/06/2013 122.00p 122.00p 90.00p 122.00p 0
17/06/2013 122.00p 122.00p 90.00p 122.00p 0
14/06/2013 122.00p 122.00p 90.00p 122.00p 505
13/06/2013 122.00p 132.00p 110.00p 122.00p 0
12/06/2013 122.00p 132.00p 110.00p 122.00p 0
11/06/2013 122.00p 132.00p 110.00p 122.00p 0
10/06/2013 122.00p 132.00p 110.00p 122.00p 0
07/06/2013 122.00p 132.00p 110.00p 122.00p 0
06/06/2013 122.00p 132.00p 110.00p 122.00p 0
05/06/2013 122.00p 132.00p 110.00p 122.00p 0
04/06/2013 122.00p 132.00p 110.00p 122.00p 0
03/06/2013 132.00p 132.00p 110.00p 122.00p 400
31/05/2013 132.00p 132.00p 110.00p 132.00p 10
30/05/2013 132.00p 141.00p 112.00p 132.00p 0
29/05/2013 141.00p 141.00p 112.00p 132.00p 0
28/05/2013 141.00p 141.00p 112.00p 141.00p 30
24/05/2013 145.00p 145.00p 112.00p 141.00p 1250
23/05/2013 145.00p 164.00p 145.00p 145.00p 0
22/05/2013 145.00p 164.00p 145.00p 145.00p 4
21/05/2013 145.00p 145.00p 120.00p 145.00p 6
20/05/2013 145.00p 150.00p 130.00p 145.00p 0
17/05/2013 150.00p 150.00p 130.00p 145.00p 499
16/05/2013 150.00p 170.00p 150.00p 150.00p 0
15/05/2013 150.00p 170.00p 150.00p 150.00p 0
14/05/2013 150.00p 170.00p 150.00p 150.00p 0
13/05/2013 150.00p 170.00p 150.00p 150.00p 0
10/05/2013 150.00p 170.00p 150.00p 150.00p 0
09/05/2013 150.00p 170.00p 150.00p 150.00p 0
08/05/2013 150.00p 170.00p 150.00p 150.00p 0
07/05/2013 150.00p 170.00p 150.00p 150.00p 0
03/05/2013 150.00p 170.00p 150.00p 150.00p 101
02/05/2013 150.00p 164.00p 150.00p 150.00p 0
01/05/2013 150.00p 164.00p 150.00p 150.00p 0
30/04/2013 150.00p 164.00p 150.00p 150.00p 0
29/04/2013 150.00p 164.00p 150.00p 150.00p 8
26/04/2013 150.00p 150.00p 130.00p 150.00p 0
25/04/2013 150.00p 150.00p 130.00p 150.00p 0
24/04/2013 150.00p 150.00p 130.00p 150.00p 310
23/04/2013 150.00p 158.00p 140.00p 150.00p 0
22/04/2013 150.00p 158.00p 140.00p 150.00p 0
19/04/2013 150.00p 158.00p 140.00p 150.00p 0
18/04/2013 150.00p 158.00p 140.00p 150.00p 0
17/04/2013 150.00p 158.00p 140.00p 150.00p 0
16/04/2013 140.00p 158.00p 140.00p 150.00p 115
15/04/2013 140.00p 158.00p 130.00p 140.00p 0
12/04/2013 140.00p 158.00p 130.00p 140.00p 0
11/04/2013 140.00p 158.00p 130.00p 140.00p 0
10/04/2013 140.00p 158.00p 130.00p 140.00p 0
09/04/2013 140.00p 158.00p 130.00p 140.00p 0
08/04/2013 140.00p 158.00p 130.00p 140.00p 0
05/04/2013 130.00p 158.00p 130.00p 140.00p 245
04/04/2013 130.00p 130.00p 100.00p 130.00p 0
03/04/2013 130.00p 130.00p 100.00p 130.00p 2
02/04/2013 130.00p 130.00p 110.00p 130.00p 45
28/03/2013 125.00p 158.00p 120.00p 130.00p 1764
27/03/2013 125.00p 130.00p 125.00p 125.00p 118
26/03/2013 140.00p 140.00p 120.00p 125.00p 345
25/03/2013 150.00p 150.00p 120.00p 140.00p 1440
22/03/2013 150.00p 178.00p 120.00p 130.00p 6475
21/03/2013 150.00p 177.00p 150.00p 150.00p 0
20/03/2013 150.00p 177.00p 150.00p 150.00p 0
19/03/2013 150.00p 177.00p 150.00p 150.00p 0
18/03/2013 150.00p 177.00p 150.00p 150.00p 65
15/03/2013 150.00p 150.00p 120.00p 150.00p 0
14/03/2013 150.00p 150.00p 120.00p 150.00p 0
13/03/2013 150.00p 150.00p 120.00p 150.00p 0
12/03/2013 150.00p 150.00p 120.00p 150.00p 0
11/03/2013 150.00p 150.00p 120.00p 150.00p 0
08/03/2013 150.00p 150.00p 120.00p 150.00p 0
07/03/2013 150.00p 150.00p 120.00p 150.00p 30
06/03/2013 150.00p 150.00p 120.00p 150.00p 0
05/03/2013 150.00p 150.00p 120.00p 150.00p 72
04/03/2013 150.00p 177.00p 150.00p 150.00p 80
01/03/2013 150.00p 150.00p 120.00p 150.00p 30
28/02/2013 150.00p 170.00p 140.00p 150.00p 0
27/02/2013 150.00p 170.00p 140.00p 150.00p 0
26/02/2013 150.00p 170.00p 140.00p 150.00p 0
25/02/2013 150.00p 170.00p 140.00p 150.00p 0
22/02/2013 150.00p 170.00p 140.00p 150.00p 0
21/02/2013 150.00p 170.00p 140.00p 150.00p 0
20/02/2013 150.00p 170.00p 140.00p 150.00p 0
19/02/2013 150.00p 170.00p 140.00p 150.00p 0
18/02/2013 150.00p 170.00p 140.00p 150.00p 0
15/02/2013 170.00p 170.00p 140.00p 150.00p 365
14/02/2013 170.00p 180.00p 150.00p 170.00p 0
13/02/2013 180.00p 180.00p 150.00p 170.00p 50
12/02/2013 180.00p 200.00p 180.00p 180.00p 40
11/02/2013 180.00p 200.00p 180.00p 180.00p 25
08/02/2013 205.00p 210.00p 180.00p 180.00p 1435
07/02/2013 210.00p 220.00p 205.00p 205.00p 325
06/02/2013 230.00p 230.00p 200.00p 210.00p 342
05/02/2013 170.00p 260.00p 150.00p 230.00p 6960
04/02/2013 150.00p 200.00p 120.00p 170.00p 524
01/02/2013 105.00p 180.00p 105.00p 150.00p 1554
31/01/2013 105.00p 130.00p 100.00p 105.00p 0
30/01/2013 105.00p 130.00p 100.00p 105.00p 0
29/01/2013 100.00p 130.00p 100.00p 105.00p 360
28/01/2013 90.00p 130.00p 90.00p 100.00p 940
25/01/2013 110.00p 110.00p 72.00p 90.00p 2345
24/01/2013 140.00p 140.00p 70.00p 130.00p 2925
23/01/2013 140.00p 140.00p 120.00p 140.00p 0
22/01/2013 140.00p 140.00p 120.00p 140.00p 0
21/01/2013 140.00p 140.00p 120.00p 140.00p 0
18/01/2013 140.00p 140.00p 120.00p 140.00p 0
17/01/2013 140.00p 140.00p 120.00p 140.00p 1
16/01/2013 140.00p 140.00p 120.00p 140.00p 25
15/01/2013 140.00p 140.00p 120.00p 140.00p 0
14/01/2013 140.00p 140.00p 120.00p 140.00p 0
11/01/2013 140.00p 140.00p 120.00p 140.00p 0
10/01/2013 140.00p 140.00p 120.00p 140.00p 0
09/01/2013 140.00p 140.00p 120.00p 140.00p 0
08/01/2013 140.00p 140.00p 120.00p 140.00p 0
07/01/2013 140.00p 140.00p 120.00p 140.00p 0

*Close Price adjusted for both dividends and splits