UK markets close in 3 hours 12 minutes

Taylor Maritime Investments Limited (TMI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.4300-0.0200 (-1.38%)
As of 11:55AM BST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20221.45761.45801.43001.43001.4300114,034
18 Aug 20221.45001.45961.43001.45001.4500439,158
17 Aug 20221.45501.46501.44001.45001.450097,955
16 Aug 20221.45501.45001.44001.45501.4550935,602
15 Aug 20221.46001.47001.44001.45501.455018,103
12 Aug 20221.46001.47001.45001.45001.4500250,342
11 Aug 20221.45501.46901.45001.46001.46006,676
10 Aug 20221.45001.44501.44501.45501.45507,600
09 Aug 20221.45001.46001.45001.45001.450011,404
08 Aug 20221.45001.47001.46001.45001.45001,561
05 Aug 20221.45001.46331.44401.45001.4500343,479
04 Aug 20221.45751.46801.45001.45001.4500921,538
04 Aug 20221.648766 Dividend
03 Aug 20221.48001.49001.47001.4700-0.1788839,012
02 Aug 20221.48251.49501.49251.4800-0.1800158,568
01 Aug 20221.49001.53001.47001.4900-0.18121,409,289
29 Jul 20221.43501.49601.45001.4800-0.18001,025,504
28 Jul 20221.39001.45001.40001.4350-0.1745500,487
27 Jul 20221.38001.40001.38001.3800-0.167870,365
26 Jul 20221.37001.39501.37001.3800-0.1678226,275
25 Jul 20221.35501.37001.36001.3700-0.166612,500
22 Jul 20221.34251.36331.34001.3550-0.1648361,031
21 Jul 20221.33501.35001.34501.3425-0.16332,004,470
20 Jul 20221.32501.35001.32331.3350-0.1623217,813
19 Jul 20221.32751.34501.34501.3250-0.161145,790
18 Jul 20221.32001.34001.32001.3275-0.161415,200
15 Jul 20221.32001.34001.32001.3200-0.16051,166,566
14 Jul 20221.31001.33001.31001.3200-0.16051,937,313
13 Jul 20221.31001.33001.33001.3100-0.1593217
12 Jul 20221.31001.33001.30041.3100-0.159316,399
11 Jul 20221.31001.33001.30541.3100-0.159315,713
08 Jul 20221.31001.31001.30041.3100-0.15936,855
07 Jul 20221.30001.30961.29001.3100-0.159313,907
06 Jul 20221.30001.30371.30371.3000-0.1581895
05 Jul 20221.30001.31331.29021.3000-0.158126,580
04 Jul 20221.29001.31331.29001.3000-0.158112,811
01 Jul 20221.29001.30331.30151.2900-0.156943,449
30 Jun 20221.28501.31001.29001.2900-0.156917,392
29 Jun 20221.29001.30151.29041.2850-0.156352,093
28 Jun 20221.28251.29241.28001.2900-0.156913,273
27 Jun 20221.26001.30001.25881.2800-0.15572,140,253
24 Jun 20221.29501.29501.27201.2600-0.153212,434
23 Jun 20221.32501.32001.30001.3000-0.158133,940
22 Jun 20221.33501.32901.32501.3300-0.161720,000
21 Jun 20221.34501.34501.34001.3425-0.163352,988
20 Jun 20221.34501.34671.34671.3450-0.16361,338
17 Jun 20221.35001.35001.34001.3450-0.1636512
16 Jun 20221.36751.36501.35501.3500-0.164210,032
15 Jun 20221.38001.39001.36001.3675-0.16638
14 Jun 20221.40251.39511.37681.3800-0.167820,633
13 Jun 20221.42001.42051.38881.4025-0.170629,360
10 Jun 20221.44001.41841.40121.4200-0.172779,445
09 Jun 20221.44001.44751.42441.4400-0.175140,604
08 Jun 20221.44001.45001.45001.4400-0.17511,800
07 Jun 20221.44001.44381.42621.4400-0.175153,357
06 Jun 20221.44001.44891.44891.4400-0.17515,000
01 Jun 20221.43501.45001.44001.4400-0.1751547,786
31 May 20221.43501.43801.42331.4350-0.174524,543
30 May 20221.44001.45581.42801.4350-0.1745351,855
27 May 20221.44001.44011.44001.4400-0.1751116,975
26 May 20221.44751.46001.43771.4400-0.17515,926
25 May 20221.45251.43891.43891.4475-0.17601,000
24 May 20221.45251.45011.45001.4500-0.176310,030
23 May 20221.44001.46001.44001.4525-0.176630,192
20 May 20221.44001.45001.44001.4400-0.175110,010
19 May 20221.44001.44001.44001.4400-0.1751-
19 May 20220.025563 Dividend
18 May 20221.47501.49001.46521.4750-0.176359,397
17 May 20221.47501.47501.47501.4750-0.1763-
16 May 20221.47001.47001.47001.4700-0.1757-
13 May 20221.47001.47001.47001.4700-0.1757-
12 May 20221.48001.50001.48001.4900-0.17816,889
11 May 20221.49251.50001.47701.5000-0.1793593,001
10 May 20221.50001.50691.48301.4925-0.178468,539
09 May 20221.50001.52001.50001.5000-0.1793189,841
06 May 20221.49001.50001.49001.5000-0.1793291,411
05 May 20221.49001.50001.48731.4900-0.178119,432
04 May 20221.49001.49881.49881.4900-0.178128,718
03 May 20221.49001.50001.49001.4900-0.1781141,600
29 Apr 20221.49001.50001.49001.4900-0.1781451,965
28 Apr 20221.48251.50001.48001.4800-0.1769752,348
28 Apr 20220.0175 Dividend
27 Apr 20221.48501.50001.47501.5000-0.17722,685,993
26 Apr 20221.48501.49001.49001.4850-0.17548,832
25 Apr 20221.49001.50001.50001.4850-0.17546
22 Apr 20221.49001.51001.49001.4900-0.17602,150
21 Apr 20221.44001.50501.43001.4900-0.17601,737,116
20 Apr 20221.42501.44001.43001.4375-0.169832,708
19 Apr 20221.42501.44001.42271.4250-0.1683475,364
14 Apr 20221.42501.43851.41501.4250-0.1683310,660
13 Apr 20221.42001.43781.40501.4250-0.1683316,252
12 Apr 20221.42001.44001.40001.4200-0.1677253,693
11 Apr 20221.42001.44001.40251.4200-0.1677255,221
08 Apr 20221.42001.44001.42001.4200-0.167788,705
07 Apr 20221.42001.44001.42001.4200-0.167790,020
06 Apr 20221.42001.43991.42001.4200-0.167750,237
05 Apr 20221.42001.44001.42001.4200-0.167724,377
04 Apr 20221.42001.44001.40311.4300-0.1689132,169
01 Apr 20221.42001.44001.40001.4200-0.1677189,500
31 Mar 20221.42001.44001.40001.4200-0.1677128,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...