UK Markets closed

Taylor Maritime Investments Limited (TMI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.3100+0.0050 (+0.38%)
At close: 2:32PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20211.30001.30931.30001.31001.310078,316
25 Oct 20211.30501.31701.30391.30501.3050279,985
22 Oct 20211.28001.30001.28441.30501.305035,105
21 Oct 20211.27501.27001.27001.27001.2700600
20 Oct 20211.27501.27501.27501.27501.2750-
19 Oct 20211.27001.29001.27701.27501.275014,124
18 Oct 20211.27001.27001.26441.27001.270047,668
15 Oct 20211.27001.27001.26001.27001.270017,259
14 Oct 20211.26001.28001.26001.27001.270037,988
13 Oct 20211.25501.27001.27001.27001.270020,078
12 Oct 20211.26001.26001.26001.25501.25501,595
11 Oct 20211.26501.26501.26501.26501.2650-
08 Oct 20211.28001.30001.25901.26501.26501,398,725
07 Oct 20211.28001.28001.28001.28001.2800-
06 Oct 20211.29501.28001.28001.28001.28007,000
05 Oct 20211.29001.30001.28001.29001.2900103,000
04 Oct 20211.29001.29001.29001.29001.2900-
01 Oct 20211.33001.31071.31001.30001.300010,000
30 Sept 20211.32501.34001.34001.33001.33004
29 Sept 20211.35001.34531.32501.32501.32506,294
28 Sept 20211.37001.36531.35001.35001.350024,786
27 Sept 20211.37501.36401.36001.36001.360026,000
24 Sept 20211.37501.36001.35931.37501.37508,816
23 Sept 20211.37501.37501.37501.37501.3750-
22 Sept 20211.37001.38001.36371.37001.370013,180
21 Sept 20211.37001.37001.37001.37001.3700-
20 Sept 20211.37501.39001.35891.37501.3750290,928
17 Sept 20211.37501.38691.31991.32001.32001,228,380
16 Sept 20211.37501.38281.38001.38001.38001,102
15 Sept 20211.38001.38891.35931.37501.3750130,961
14 Sept 20211.38501.39401.37431.38001.380076,900
13 Sept 20211.39001.39001.39001.39001.3900-
10 Sept 20211.37501.38391.38001.38001.380072,428
09 Sept 20211.37501.38851.36431.37501.3750117,524
08 Sept 20211.37001.38851.37501.37501.37501,048
07 Sept 20211.37001.38501.35931.38001.3800218,766
06 Sept 20211.35501.39001.35931.37001.3700271,420
03 Sept 20211.32001.36001.33801.36001.3600263,257
02 Sept 20211.28501.32001.29501.32001.320080,020
01 Sept 20211.27501.29001.29001.28001.280066,000
31 Aug 20211.27501.27501.27501.27501.2750-
27 Aug 20211.27001.27471.27011.27501.27504,719
26 Aug 20211.25501.28001.25001.28001.280091,185
25 Aug 20211.23001.26001.24001.25501.255075,800
24 Aug 20211.22001.23901.22001.23001.2300432,448
23 Aug 20211.22001.23801.20851.22001.2200192,231
20 Aug 20211.22501.23001.20851.22001.2200167,600
19 Aug 20211.22501.22501.22501.22501.2250-
18 Aug 20211.22501.23901.23851.22501.225012,000
17 Aug 20211.22501.21901.21901.22501.22509,000
16 Aug 20211.22501.22401.22401.22501.2250408,164
13 Aug 20211.21501.23701.22701.22501.2250132,550
12 Aug 20211.21001.23001.21501.21501.215082,800
11 Aug 20211.19501.21001.21001.21001.210017,600
10 Aug 20211.19001.20981.19501.19001.190020,750
09 Aug 20211.19001.20001.19001.19001.190020,250
06 Aug 20211.18001.18801.17641.18001.1800132,533
05 Aug 20211.18001.18001.18001.18001.1800-
04 Aug 20211.18001.18801.18801.18001.180023,400
03 Aug 20211.18001.19001.19001.18001.180075,000
02 Aug 20211.18001.18801.16911.18001.1800216,542
30 Jul 20211.18501.18881.17941.18001.180061,841
29 Jul 20211.18501.19201.17941.18001.1800107,320
28 Jul 20211.18501.18001.17701.18001.180049,213
27 Jul 20211.17001.19221.17941.18001.180031,792
26 Jul 20211.17001.18001.15001.16001.16002,302,012
23 Jul 20211.17001.18001.16551.18001.180050,500
22 Jul 20211.17001.17001.17001.17001.1700-
21 Jul 20211.16501.17001.15001.16501.165026,130
20 Jul 20211.16501.16941.16001.16001.160055,000
19 Jul 20211.16501.17001.16001.16501.165053,387
16 Jul 20211.16001.16001.16001.16001.1600-
15 Jul 20211.16501.17631.17631.16501.1650688
14 Jul 20211.16501.16501.16501.16501.1650-
13 Jul 20211.16501.16501.16501.16501.1650-
12 Jul 20211.16501.16501.16501.16501.1650-
09 Jul 20211.16501.16501.15831.16501.1650283,804
08 Jul 20211.16501.17701.15911.16501.1650262,412
07 Jul 20211.16001.17311.16911.17001.1700656,751
06 Jul 20211.16501.17001.14981.16001.160034,500
05 Jul 20211.11001.17881.16001.17881.178839,414
02 Jul 20211.08001.10001.09001.09001.090028,660
01 Jul 20211.07501.08001.08001.08001.0800260,000
30 Jun 20211.06251.07091.07001.07001.0700692,706
29 Jun 20211.06001.07001.06091.06251.0625237,239
28 Jun 20211.06001.06001.06001.06001.0600-
25 Jun 20211.06001.07001.05351.05501.055038,010
24 Jun 20211.05001.06501.06001.06001.060035,000
23 Jun 20211.05001.06001.05001.05001.0500433,353
22 Jun 20211.05001.05001.05001.05001.0500250,000
21 Jun 20211.05001.05001.05001.05001.0500506,415
18 Jun 20211.05001.05001.05001.05001.050087,500
17 Jun 20211.05001.05001.05001.05001.050052,585
16 Jun 20211.05001.05001.05001.05001.0500175,000
15 Jun 20211.05001.05501.04001.05001.050080,858
14 Jun 20211.05001.04251.04251.05001.050028,000
11 Jun 20211.05001.05001.05001.05001.0500-
10 Jun 20211.05001.05001.05001.05001.050020
09 Jun 20211.05001.05001.05001.05001.05001,500
08 Jun 20211.05001.05751.05001.05001.050046,918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...