UK markets open in 7 hours 40 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.52 -0.21 (-0.25%) GOLD FUTURES
2,394.00 -4.00 (-0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,170.32 +1,743.91 (+3.53%)
Tatton Asset Management plc (TAM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 562.00 | 590.00 | 562.00 | 576.00 | 576.00 | 52,265 |
| 17 Apr 2024 | 576.00 | 586.00 | 572.05 | 586.00 | 586.00 | 116,217 |
| 16 Apr 2024 | 574.00 | 592.00 | 571.25 | 574.00 | 574.00 | 61,008 |
| 15 Apr 2024 | 556.00 | 565.50 | 556.00 | 556.00 | 556.00 | 25,992 |
| 12 Apr 2024 | 568.00 | 570.00 | 556.00 | 560.00 | 560.00 | 201,631 |
| 11 Apr 2024 | 570.00 | 590.00 | 561.60 | 590.00 | 590.00 | 2,475 |
| 10 Apr 2024 | 560.00 | 564.00 | 557.59 | 564.00 | 564.00 | 5,665 |
| 09 Apr 2024 | 572.00 | 588.00 | 562.00 | 568.00 | 568.00 | 18,485 |
| 08 Apr 2024 | 562.00 | 574.00 | 560.00 | 568.00 | 568.00 | 79,761 |
| 05 Apr 2024 | 570.00 | 576.00 | 570.00 | 570.00 | 570.00 | 30,826 |
| 04 Apr 2024 | 576.00 | 576.00 | 569.20 | 576.00 | 576.00 | 59,274 |
| 03 Apr 2024 | 578.00 | 582.06 | 566.00 | 578.00 | 578.00 | 31,365 |
| 02 Apr 2024 | 574.00 | 588.00 | 560.00 | 574.00 | 574.00 | 65,588 |
| 28 Mar 2024 | 556.00 | 578.00 | 556.00 | 568.00 | 568.00 | 726,575 |
| 27 Mar 2024 | 572.00 | 596.00 | 560.00 | 560.00 | 560.00 | 20,440 |
| 26 Mar 2024 | 576.00 | 598.00 | 562.00 | 570.00 | 570.00 | 10,531 |
| 25 Mar 2024 | 584.00 | 588.00 | 572.00 | 572.00 | 572.00 | 32,315 |
| 22 Mar 2024 | 582.00 | 598.00 | 574.00 | 581.00 | 581.00 | 44,715 |
| 21 Mar 2024 | 574.00 | 598.00 | 574.00 | 574.00 | 574.00 | 17,096 |
| 20 Mar 2024 | 586.00 | 595.00 | 580.00 | 584.00 | 584.00 | 32,758 |
| 19 Mar 2024 | 584.00 | 598.00 | 584.00 | 584.00 | 584.00 | 451,162 |
| 18 Mar 2024 | 600.00 | 600.00 | 586.00 | 600.00 | 600.00 | 15,927 |
| 15 Mar 2024 | 594.00 | 600.00 | 588.00 | 594.00 | 594.00 | 52,320 |
| 14 Mar 2024 | 590.00 | 596.00 | 580.00 | 596.00 | 596.00 | 463,420 |
| 13 Mar 2024 | 588.00 | 600.00 | 580.00 | 600.00 | 600.00 | 15,765 |
| 12 Mar 2024 | 584.00 | 588.00 | 576.00 | 578.00 | 578.00 | 8,924 |
| 11 Mar 2024 | 578.00 | 582.00 | 572.00 | 580.00 | 580.00 | 12,320 |
| 08 Mar 2024 | 570.00 | 581.00 | 570.00 | 578.00 | 578.00 | 218,147 |
| 07 Mar 2024 | 562.00 | 572.00 | 560.00 | 570.00 | 570.00 | 428,080 |
| 06 Mar 2024 | 558.00 | 570.00 | 558.00 | 562.00 | 562.00 | 1,603 |
| 05 Mar 2024 | 568.00 | 568.88 | 560.00 | 562.00 | 562.00 | 3,262 |
| 04 Mar 2024 | 558.00 | 570.00 | 550.00 | 568.00 | 568.00 | 556,786 |
| 01 Mar 2024 | 566.00 | 566.00 | 543.92 | 558.00 | 558.00 | 6,694 |
| 29 Feb 2024 | 568.00 | 568.00 | 550.00 | 566.00 | 566.00 | 6,416 |
| 28 Feb 2024 | 554.00 | 570.00 | 554.00 | 570.00 | 570.00 | 244,614 |
| 27 Feb 2024 | 566.00 | 566.00 | 554.00 | 560.00 | 560.00 | 4,852 |
| 26 Feb 2024 | 554.00 | 562.72 | 552.00 | 556.00 | 556.00 | 35,523 |
| 23 Feb 2024 | 556.00 | 564.00 | 547.00 | 556.00 | 556.00 | 10,097 |
| 22 Feb 2024 | 560.00 | 568.00 | 546.00 | 566.00 | 566.00 | 15,620 |
| 21 Feb 2024 | 554.00 | 560.00 | 540.00 | 560.00 | 560.00 | 11,106 |
| 20 Feb 2024 | 554.00 | 554.49 | 545.00 | 554.00 | 554.00 | 146,475 |
| 19 Feb 2024 | 552.00 | 553.40 | 545.50 | 550.00 | 550.00 | 142,122 |
| 16 Feb 2024 | 540.00 | 558.00 | 540.00 | 556.00 | 556.00 | 5,008 |
| 15 Feb 2024 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 53,843 |
| 14 Feb 2024 | 550.00 | 550.00 | 530.00 | 548.00 | 548.00 | 132,527 |
| 13 Feb 2024 | 538.00 | 550.00 | 538.00 | 550.00 | 550.00 | 20,414 |
| 12 Feb 2024 | 532.00 | 546.00 | 532.00 | 538.00 | 538.00 | 10,480 |
| 09 Feb 2024 | 540.00 | 546.00 | 537.94 | 543.00 | 543.00 | 615,343 |
| 08 Feb 2024 | 550.00 | 550.00 | 542.64 | 548.00 | 548.00 | 678,925 |
| 07 Feb 2024 | 546.00 | 548.00 | 540.00 | 546.00 | 546.00 | 199,963 |
| 06 Feb 2024 | 540.00 | 550.00 | 528.80 | 546.00 | 546.00 | 287,794 |
| 05 Feb 2024 | 538.00 | 548.00 | 527.41 | 544.00 | 544.00 | 113,652 |
| 02 Feb 2024 | 542.00 | 548.00 | 532.32 | 542.00 | 542.00 | 24,651 |
| 01 Feb 2024 | 536.00 | 547.50 | 520.00 | 536.00 | 536.00 | 26,173 |
| 31 Jan 2024 | 532.00 | 548.00 | 530.00 | 532.00 | 532.00 | 7,565 |
| 30 Jan 2024 | 531.00 | 539.00 | 531.00 | 539.00 | 539.00 | 2,264 |
| 29 Jan 2024 | 540.00 | 545.30 | 529.00 | 530.00 | 530.00 | 62,225 |
| 26 Jan 2024 | 528.00 | 548.00 | 528.00 | 540.00 | 540.00 | 39,003 |
| 25 Jan 2024 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2,085 |
| 24 Jan 2024 | 542.00 | 544.00 | 520.00 | 542.00 | 542.00 | 2,216,502 |
| 23 Jan 2024 | 538.00 | 546.00 | 512.00 | 538.00 | 538.00 | 165,647 |
| 22 Jan 2024 | 542.00 | 542.00 | 518.80 | 529.00 | 529.00 | 12,662 |
| 19 Jan 2024 | 522.00 | 546.00 | 520.00 | 540.00 | 540.00 | 43,260 |
| 18 Jan 2024 | 530.00 | 532.00 | 526.00 | 526.00 | 526.00 | 8,476 |
| 17 Jan 2024 | 530.00 | 546.00 | 526.00 | 536.00 | 536.00 | 3,594 |
| 16 Jan 2024 | 530.00 | 544.00 | 528.00 | 530.00 | 530.00 | 29,705 |
| 15 Jan 2024 | 546.00 | 548.00 | 520.00 | 530.00 | 530.00 | 1,325,169 |
| 12 Jan 2024 | 546.00 | 548.00 | 522.00 | 532.00 | 532.00 | 19,447 |
| 11 Jan 2024 | 530.00 | 548.00 | 530.00 | 548.00 | 548.00 | 9,802 |
| 10 Jan 2024 | 548.00 | 548.00 | 530.00 | 530.00 | 530.00 | 34,958 |
| 09 Jan 2024 | 540.00 | 540.74 | 534.00 | 540.00 | 540.00 | 17,690 |
| 08 Jan 2024 | 550.00 | 550.00 | 525.00 | 534.00 | 534.00 | 15,336 |
| 05 Jan 2024 | 544.00 | 544.00 | 532.00 | 544.00 | 544.00 | 6,734 |
| 04 Jan 2024 | 540.00 | 548.00 | 522.00 | 534.00 | 534.00 | 20,496 |
| 03 Jan 2024 | 540.00 | 540.00 | 522.00 | 540.00 | 540.00 | 11,275 |
| 02 Jan 2024 | 534.68 | 540.00 | 534.68 | 531.00 | 531.00 | 3,482 |
| 29 Dec 2023 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 449 |
| 28 Dec 2023 | 520.00 | 536.00 | 519.60 | 534.00 | 534.00 | 85,764 |
| 27 Dec 2023 | 530.00 | 533.00 | 522.00 | 532.00 | 532.00 | 19,938 |
| 22 Dec 2023 | 536.00 | 536.00 | 518.00 | 518.00 | 518.00 | 1,429 |
| 21 Dec 2023 | 528.00 | 536.00 | 508.00 | 534.00 | 534.00 | 48,070 |
| 20 Dec 2023 | 528.00 | 528.87 | 510.00 | 520.00 | 520.00 | 7,312 |
| 19 Dec 2023 | 530.00 | 540.00 | 512.00 | 520.00 | 520.00 | 188,337 |
| 18 Dec 2023 | 526.00 | 526.00 | 510.00 | 520.00 | 520.00 | 35,076 |
| 15 Dec 2023 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 11,987 |
| 14 Dec 2023 | 518.00 | 518.00 | 504.00 | 518.00 | 518.00 | 103,554 |
| 13 Dec 2023 | 500.00 | 511.55 | 500.00 | 510.00 | 510.00 | 34,158 |
| 12 Dec 2023 | 500.00 | 512.60 | 500.00 | 506.00 | 506.00 | 4,504 |
| 11 Dec 2023 | 518.00 | 518.00 | 500.00 | 506.00 | 506.00 | 10,813 |
| 08 Dec 2023 | 500.00 | 512.00 | 500.00 | 508.00 | 508.00 | 6,837 |
| 07 Dec 2023 | 516.00 | 516.00 | 502.00 | 510.00 | 510.00 | 20,635 |
| 06 Dec 2023 | 510.00 | 518.00 | 506.00 | 512.00 | 512.00 | 10,604 |
| 05 Dec 2023 | 510.00 | 518.00 | 506.00 | 516.00 | 516.00 | 3,831 |
| 04 Dec 2023 | 524.00 | 524.00 | 512.00 | 512.00 | 512.00 | 16,313 |
| 01 Dec 2023 | 528.00 | 528.00 | 512.00 | 518.00 | 518.00 | 2,925 |
| 30 Nov 2023 | 524.00 | 528.00 | 513.60 | 524.00 | 524.00 | 2,266 |
| 29 Nov 2023 | 512.00 | 524.00 | 505.22 | 524.00 | 524.00 | 10,168 |
| 28 Nov 2023 | 516.00 | 528.00 | 513.60 | 520.00 | 520.00 | 18,042 |
| 27 Nov 2023 | 528.00 | 528.00 | 519.00 | 523.00 | 523.00 | 4,802 |
| 24 Nov 2023 | 502.00 | 526.00 | 502.00 | 518.00 | 518.00 | 51,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.