UK markets close in 1 hour 40 minutes

Taylor Maritime Investments Ord (TMI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.9800+0.0150 (+1.55%)
As of 02:11PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.96900.98000.96900.98000.980060,038
24 Apr 20240.96500.97000.96000.96500.9650107,121
23 Apr 20240.97000.97000.96000.96000.960021,151
22 Apr 20240.97500.97500.96200.97000.970040,919
19 Apr 20240.97500.97500.97000.97500.9750112,234
18 Apr 20240.98000.98000.98000.97500.975010,105
17 Apr 20240.98000.98000.97000.98000.9800338,500
16 Apr 20240.98000.97090.97090.98000.98003,335
15 Apr 20240.99500.99250.98000.98000.980035,576
12 Apr 20240.99501.00000.99000.99500.995012,592
11 Apr 20240.99501.00000.99090.99500.9950125,656
10 Apr 20241.00001.00000.99000.99500.9950242,374
09 Apr 20241.00001.00801.00001.00001.00004,754
08 Apr 20241.00001.01000.99061.00001.000011,017
05 Apr 20241.00001.01000.99251.00001.000031,510
04 Apr 20241.00001.00901.00901.00001.00002,706
03 Apr 20241.00001.01000.99251.00001.000042,186
02 Apr 20240.99501.01000.99251.00001.000040,515
28 Mar 20241.00000.99760.98000.99500.995064,014
27 Mar 20241.00001.01000.99301.00001.00006,947
26 Mar 20241.00001.00500.99221.00001.000023,061
25 Mar 20241.00501.01000.99001.00001.000067,335
22 Mar 20241.01001.01001.00001.00501.005024,196
21 Mar 20241.01001.02001.00001.01001.010016,234
20 Mar 20241.01501.02001.01001.01001.010050,757
19 Mar 20241.02001.01751.01001.01501.015019,120
18 Mar 20241.02001.03001.01701.02001.020020,783
15 Mar 20241.00001.02001.00051.01501.0150310,913
14 Mar 20241.00501.02001.00001.00001.00001,543,625
13 Mar 20240.97201.00500.97681.00501.00501,125,410
12 Mar 20240.96500.97830.96000.97000.970016,789
11 Mar 20240.95500.98000.96000.96500.9650537,869
08 Mar 20240.91500.95000.91000.95000.9500671,497
07 Mar 20240.91000.93000.91590.91500.915059,000
06 Mar 20240.89000.92000.90000.91000.9100778,611
05 Mar 20240.88000.90000.88500.89000.8900212,260
04 Mar 20240.87500.88500.88000.88000.88009,100
01 Mar 20240.86500.89000.86750.87500.8750746,667
29 Feb 20240.84500.86000.84550.86000.860028,286
28 Feb 20240.84500.86000.83500.84500.845021,011
27 Feb 20240.84000.84990.84500.84500.845056,598
26 Feb 20240.83500.83000.82000.83500.835016,664,792
23 Feb 20240.83000.83000.83000.83000.830050,114
22 Feb 20240.83000.84000.84000.83000.83004,080
21 Feb 20240.83000.82510.82000.83000.83006,587
20 Feb 20240.83000.83000.83000.83000.830012,000
19 Feb 20240.83000.84000.82000.83000.83005,010,027
16 Feb 20240.83000.84000.82000.83000.83009,392
15 Feb 20240.83000.83000.82000.83000.83004,870
14 Feb 20240.83000.82860.82500.83000.830020,400
13 Feb 20240.83000.83200.82860.83000.83006,109
12 Feb 20240.83000.83500.83000.83000.830046,392
09 Feb 20240.82500.84000.82000.83000.83005,058,570
08 Feb 20240.83000.84000.82000.82500.8250318,522
08 Feb 20240.02 Dividend
07 Feb 20240.84500.86000.84200.84500.825031,171
06 Feb 20240.84000.85000.84570.84500.82501,065
05 Feb 20240.84500.86000.83330.84000.82011,209,917
02 Feb 20240.85000.85000.83000.84000.82011,166,696
01 Feb 20240.85000.85500.84340.85000.829977,372
31 Jan 20240.85000.86000.84260.85000.8299275,045
30 Jan 20240.85000.85500.84250.85000.829930,096
29 Jan 20240.85000.84300.84250.85000.829910,052
26 Jan 20240.85000.86000.85000.85000.82991,124,433
25 Jan 20240.85000.85000.85000.85000.8299117,634
24 Jan 20240.85000.86000.84000.84000.8201304,417
23 Jan 20240.85000.85000.84220.85000.829924,879
22 Jan 20240.85000.85500.84100.85000.829927,247
19 Jan 20240.85000.86000.85000.85000.829927,000
18 Jan 20240.85000.84220.84220.85000.82992,931
17 Jan 20240.85600.84200.84000.85000.829926,369
16 Jan 20240.85600.85600.84300.85600.8357160,130
15 Jan 20240.84200.84200.84200.85600.83572,326
12 Jan 20240.85600.85600.84200.85600.835735,767
11 Jan 20240.85600.85600.84200.85600.835733,943
10 Jan 20240.85600.85600.85600.85600.8357360
09 Jan 20240.85600.85870.84200.85600.83578,200
08 Jan 20240.85600.85880.84200.85600.835723,021
05 Jan 20240.85500.87000.84230.85600.8357120,668
04 Jan 20240.85500.87000.85000.85500.83481,531,913
03 Jan 20240.85500.86000.85200.85500.8348169,657
02 Jan 20240.85500.85200.84010.85500.83489,152
29 Dec 20230.86000.84000.84000.85500.83487
28 Dec 20230.85500.87000.84000.86000.83966,389
27 Dec 20230.86000.86010.85300.86000.839616,783
22 Dec 20230.86000.86000.86000.86000.8396-
21 Dec 20230.86000.86400.85000.86000.8396129,799
20 Dec 20230.87500.86500.85000.86000.839682,000
19 Dec 20230.87500.87000.86910.87000.849425,411
18 Dec 20230.88500.89000.86000.88800.8670273,077
15 Dec 20230.89000.89000.88500.89000.86891,000,000
14 Dec 20230.87000.90000.88700.88500.86412,560,040
13 Dec 20230.86500.86200.86200.86500.844532
12 Dec 20230.84500.87000.84750.86000.83961,959,985
11 Dec 20230.81500.85000.82500.84500.8250458,070
08 Dec 20230.81500.82250.80000.81500.795755,838
07 Dec 20230.81500.82500.82500.81500.79575,790
06 Dec 20230.80900.82500.80000.81500.795716,432
05 Dec 20230.80900.81600.81100.80900.789937,074
04 Dec 20230.81000.81090.80900.80900.7899851,912
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...