Tatton Asset Management (TAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tatton Asset Management

Date Open High Low Close* Volume
03/10/2022 371.00p 380.00p 340.00p 350.00p 15649
30/09/2022 375.00p 376.50p 370.60p 376.50p 1808
29/09/2022 380.00p 380.00p 372.47p 374.50p 8107
28/09/2022 380.00p 380.00p 370.00p 377.00p 12995
27/09/2022 378.00p 380.00p 370.00p 375.00p 9644
26/09/2022 384.00p 384.00p 371.65p 374.00p 23679
23/09/2022 384.00p 381.14p 372.08p 377.00p 6786
22/09/2022 384.00p 384.00p 373.86p 377.50p 10476
21/09/2022 389.00p 385.82p 375.18p 378.00p 873
20/09/2022 389.00p 389.00p 377.00p 377.00p 6
16/09/2022 389.00p 388.77p 372.08p 382.00p 5759
15/09/2022 389.00p 389.00p 379.50p 379.50p 13557
14/09/2022 379.00p 385.50p 371.00p 385.50p 13007
13/09/2022 379.00p 384.00p 371.00p 371.00p 1085
12/09/2022 379.00p 383.40p 365.00p 367.50p 89245
09/09/2022 379.00p 389.00p 370.54p 380.00p 18216
08/09/2022 366.00p 379.00p 366.00p 370.00p 4293
07/09/2022 384.00p 384.00p 362.00p 367.50p 80290
06/09/2022 405.00p 396.60p 390.50p 390.50p 1505
05/09/2022 405.00p 392.35p 383.29p 388.00p 28113
02/09/2022 405.00p 409.00p 392.00p 392.00p 4693
01/09/2022 393.00p 388.50p 386.85p 388.50p 1679
31/08/2022 393.00p 400.79p 385.48p 391.00p 10108
30/08/2022 393.00p 409.00p 385.00p 388.50p 14282
26/08/2022 393.00p 409.00p 383.00p 400.00p 22752
25/08/2022 400.00p 405.00p 387.04p 393.00p 8267
24/08/2022 404.00p 408.50p 400.00p 408.50p 2000
23/08/2022 404.00p 404.00p 400.00p 404.00p 3100
22/08/2022 404.00p 409.00p 400.00p 404.00p 31705
19/08/2022 404.00p 410.50p 404.00p 410.50p 4700
18/08/2022 411.00p 410.00p 402.00p 404.00p 154
17/08/2022 411.00p 429.00p 400.00p 403.00p 103369
16/08/2022 422.00p 429.00p 400.00p 418.50p 151288
15/08/2022 418.00p 440.00p 400.00p 421.50p 1220849
12/08/2022 418.00p 424.00p 417.50p 419.50p 12770
11/08/2022 418.00p 439.00p 417.48p 419.50p 4900
10/08/2022 418.00p 418.00p 412.65p 414.00p 2719
09/08/2022 422.00p 429.05p 420.00p 420.00p 25747
08/08/2022 411.00p 439.00p 412.15p 421.50p 129457
05/08/2022 411.00p 439.00p 411.00p 424.50p 13409
04/08/2022 433.00p 433.00p 424.50p 424.50p 987
03/08/2022 420.00p 433.00p 413.33p 425.00p 11179
02/08/2022 420.00p 434.00p 418.64p 424.50p 2270
01/08/2022 420.00p 430.00p 401.28p 425.00p 8476
29/07/2022 407.00p 420.00p 407.00p 407.50p 100053
28/07/2022 396.00p 415.00p 403.00p 405.00p 58657
27/07/2022 396.00p 411.50p 402.50p 402.50p 1500002
26/07/2022 396.00p 403.00p 402.50p 402.50p 65327
25/07/2022 396.00p 410.00p 396.00p 402.50p 84
22/07/2022 396.00p 409.16p 396.00p 402.50p 9341
21/07/2022 401.00p 410.82p 401.00p 402.50p 25233
20/07/2022 396.00p 410.00p 407.50p 410.00p 0
19/07/2022 396.00p 412.32p 407.50p 407.50p 122
18/07/2022 396.00p 420.00p 414.24p 418.00p 4558
15/07/2022 396.00p 408.00p 395.00p 407.50p 33667
14/07/2022 396.00p 411.27p 399.45p 407.00p 8284
13/07/2022 396.00p 414.50p 396.00p 414.50p 4671
12/07/2022 414.00p 420.00p 407.50p 407.50p 5194
11/07/2022 414.00p 407.00p 401.78p 407.00p 295
08/07/2022 414.00p 413.00p 402.00p 402.00p 2366
07/07/2022 414.00p 414.00p 395.55p 402.00p 12673
06/07/2022 400.00p 414.00p 391.00p 402.50p 4865
05/07/2022 399.00p 399.00p 397.00p 397.00p 1779
04/07/2022 381.00p 397.00p 381.00p 397.00p 7650
01/07/2022 375.00p 390.00p 366.00p 380.50p 3037
30/06/2022 381.00p 388.00p 361.88p 380.00p 12886
29/06/2022 367.00p 389.00p 360.00p 375.00p 468
28/06/2022 377.00p 388.10p 370.00p 370.00p 1198
27/06/2022 361.00p 389.00p 360.00p 375.00p 563
24/06/2022 360.00p 381.50p 360.00p 381.50p 5587
23/06/2022 375.00p 376.26p 360.00p 364.00p 24118
22/06/2022 375.00p 392.76p 375.00p 378.50p 2145
21/06/2022 384.00p 390.00p 375.00p 387.50p 5766
20/06/2022 375.00p 394.00p 375.00p 383.50p 19195
17/06/2022 372.00p 392.25p 372.00p 375.00p 10080
16/06/2022 400.00p 422.49p 371.00p 372.00p 14046
15/06/2022 411.00p 430.00p 400.00p 400.00p 34305
14/06/2022 421.00p 430.00p 416.00p 417.50p 671
13/06/2022 421.00p 449.00p 410.00p 425.50p 8071
10/06/2022 430.00p 440.00p 430.00p 440.00p 2579
09/06/2022 449.00p 459.00p 423.80p 444.50p 106365
08/06/2022 420.00p 434.50p 420.00p 434.50p 345
07/06/2022 420.00p 439.00p 420.00p 435.00p 323
06/06/2022 421.00p 449.00p 421.00p 435.00p 5506
01/06/2022 439.00p 453.64p 426.73p 432.00p 6458
31/05/2022 439.00p 445.40p 426.26p 436.50p 29926
27/05/2022 424.00p 435.00p 415.00p 435.00p 151768
26/05/2022 405.00p 429.00p 405.00p 411.00p 5370
25/05/2022 417.00p 430.00p 411.00p 417.50p 2526
24/05/2022 420.00p 430.00p 405.00p 417.50p 5791
23/05/2022 410.00p 429.00p 405.00p 405.00p 1861
20/05/2022 416.00p 430.00p 416.00p 417.50p 5306
19/05/2022 405.00p 428.34p 405.00p 405.00p 11802
18/05/2022 415.00p 430.00p 415.00p 430.00p 7410
17/05/2022 415.00p 429.00p 415.00p 415.00p 8982
16/05/2022 417.00p 418.50p 415.00p 418.50p 0
13/05/2022 417.00p 429.00p 415.00p 415.00p 4957
12/05/2022 433.00p 450.00p 423.00p 433.50p 1706
11/05/2022 421.00p 445.00p 420.00p 420.00p 9139
10/05/2022 425.00p 442.50p 420.00p 420.00p 8690
09/05/2022 459.00p 447.00p 432.40p 436.00p 252259
06/05/2022 459.00p 447.00p 436.00p 444.50p 4005
05/05/2022 459.00p 459.00p 445.00p 445.00p 11219
04/05/2022 445.00p 454.00p 432.47p 454.00p 2606
03/05/2022 436.00p 459.00p 423.50p 430.00p 151905
29/04/2022 430.00p 435.00p 430.00p 430.00p 10289
28/04/2022 425.00p 432.90p 423.00p 425.00p 12759
27/04/2022 425.00p 438.00p 415.00p 426.00p 29144
26/04/2022 420.00p 437.75p 413.32p 411.00p 16290
25/04/2022 421.00p 442.85p 411.00p 411.00p 72588
22/04/2022 421.00p 449.00p 421.00p 430.00p 19272
21/04/2022 426.00p 449.00p 426.00p 437.00p 3341
20/04/2022 449.00p 449.00p 420.00p 420.00p 23583
19/04/2022 425.00p 449.00p 425.00p 437.50p 11055
14/04/2022 431.00p 444.06p 420.29p 430.00p 49276
13/04/2022 421.00p 445.00p 421.00p 440.00p 665484
12/04/2022 427.00p 443.00p 427.00p 435.00p 8178
11/04/2022 427.00p 450.00p 427.00p 439.50p 31068
08/04/2022 450.00p 450.00p 426.00p 426.00p 122534
07/04/2022 427.00p 455.00p 427.00p 441.00p 10766
06/04/2022 441.00p 460.80p 426.00p 443.00p 91095
05/04/2022 459.00p 480.00p 444.00p 460.00p 9445
04/04/2022 449.00p 460.00p 441.00p 460.00p 144791
01/04/2022 441.00p 459.00p 440.00p 440.00p 20163
31/03/2022 449.00p 460.00p 450.00p 450.00p 519
30/03/2022 449.00p 462.00p 441.00p 450.00p 7823
29/03/2022 469.00p 470.00p 452.50p 452.50p 10271
28/03/2022 474.00p 474.00p 448.40p 474.00p 6568
25/03/2022 461.00p 466.65p 448.40p 465.00p 11788
24/03/2022 461.00p 484.40p 444.00p 444.00p 8912
23/03/2022 461.00p 486.00p 460.00p 460.00p 25738
22/03/2022 451.00p 484.00p 451.00p 467.00p 19214
21/03/2022 451.00p 474.33p 465.00p 465.00p 2435
18/03/2022 451.00p 479.00p 450.00p 450.00p 6999
17/03/2022 474.00p 471.85p 457.00p 462.50p 14813
16/03/2022 474.00p 475.00p 462.50p 462.50p 3845
15/03/2022 451.00p 472.60p 451.00p 462.50p 259873
14/03/2022 463.00p 473.68p 452.00p 462.50p 4249
11/03/2022 461.00p 488.00p 461.00p 475.00p 8780
10/03/2022 460.00p 475.00p 460.00p 475.00p 2936
09/03/2022 479.00p 484.00p 451.00p 475.00p 373292
08/03/2022 469.00p 483.05p 456.10p 465.00p 29822
07/03/2022 479.00p 476.20p 455.20p 464.50p 4439
04/03/2022 479.00p 479.00p 450.00p 460.00p 17021
03/03/2022 489.00p 470.00p 465.00p 465.00p 0
02/03/2022 489.00p 470.00p 465.00p 470.00p 11830
01/03/2022 489.00p 479.00p 461.00p 465.00p 5840
28/02/2022 489.00p 475.08p 460.24p 465.00p 2061
25/02/2022 489.00p 477.69p 458.64p 465.00p 29111
24/02/2022 489.00p 479.00p 450.00p 461.50p 32904
23/02/2022 489.00p 472.50p 462.65p 472.50p 11319
22/02/2022 489.00p 487.48p 461.25p 472.50p 35347
21/02/2022 489.00p 484.29p 460.00p 473.00p 13660
18/02/2022 489.00p 490.00p 462.18p 490.00p 4590
17/02/2022 484.00p 485.00p 461.26p 472.50p 2843
16/02/2022 451.00p 482.35p 451.00p 472.50p 17702
15/02/2022 469.00p 485.00p 454.28p 485.00p 26085
14/02/2022 482.00p 483.30p 445.00p 456.00p 54152
11/02/2022 518.00p 518.00p 485.00p 501.00p 21871
10/02/2022 510.00p 516.20p 486.51p 501.00p 8001
09/02/2022 510.00p 514.00p 483.40p 498.50p 3369
08/02/2022 506.00p 506.00p 484.29p 506.00p 163785
07/02/2022 490.00p 510.00p 490.00p 494.00p 27166
04/02/2022 510.00p 520.00p 484.31p 494.00p 434945
03/02/2022 508.00p 515.00p 493.51p 505.00p 39157
02/02/2022 491.00p 515.57p 490.00p 505.00p 7726
01/02/2022 508.00p 510.00p 487.10p 500.00p 23841
31/01/2022 480.00p 495.00p 480.00p 495.00p 62696
28/01/2022 502.00p 518.00p 473.55p 483.00p 57197
27/01/2022 510.00p 530.00p 502.01p 530.00p 13248
26/01/2022 528.00p 528.00p 496.55p 515.00p 11967
25/01/2022 510.00p 527.10p 490.00p 498.00p 18178
24/01/2022 532.00p 570.00p 510.00p 530.00p 20867
21/01/2022 538.00p 545.00p 530.00p 545.00p 1606
20/01/2022 538.00p 553.00p 525.20p 553.00p 28618
19/01/2022 550.00p 550.00p 521.00p 550.00p 11735
18/01/2022 512.00p 529.00p 512.00p 529.00p 27051
17/01/2022 512.00p 540.00p 503.12p 517.00p 35966
14/01/2022 562.00p 562.00p 509.19p 520.00p 63457
13/01/2022 548.00p 558.89p 547.00p 554.00p 33015
12/01/2022 554.00p 569.09p 552.00p 552.00p 6058
10/01/2022 578.00p 596.70p 551.40p 560.00p 20474
07/01/2022 578.00p 600.00p 578.00p 588.00p 3400
06/01/2022 586.00p 613.09p 582.18p 600.00p 12353
05/01/2022 594.00p 613.09p 582.00p 600.00p 9420
04/01/2022 600.00p 600.00p 567.70p 580.00p 120306
03/01/2022 590.00p 600.00p 581.00p 581.00p 0
31/12/2021 590.00p 600.00p 581.00p 581.00p 0
30/12/2021 590.00p 600.00p 566.20p 600.00p 5516
29/12/2021 588.00p 598.00p 565.12p 575.00p 72851
28/12/2021 590.00p 590.00p 563.60p 590.00p 6113
27/12/2021 590.00p 590.00p 563.60p 590.00p 6113
24/12/2021 590.00p 590.00p 563.60p 590.00p 6113
23/12/2021 590.00p 594.00p 565.36p 586.00p 6807
22/12/2021 596.00p 604.10p 564.40p 580.00p 2680070
21/12/2021 598.00p 605.80p 580.00p 580.00p 15736
20/12/2021 602.00p 605.80p 586.00p 593.00p 14279
17/12/2021 602.00p 602.00p 586.00p 591.00p 30136
16/12/2021 602.00p 602.00p 586.00p 594.00p 1160
15/12/2021 610.00p 610.00p 580.00p 580.00p 169771

*Close Price adjusted for both dividends and splits