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
08/03/2021 330.00p 370.00p 327.48p 354.00p 59474
05/03/2021 330.00p 330.00p 320.00p 320.00p 4018
04/03/2021 328.00p 328.90p 321.00p 321.00p 2582
03/03/2021 328.00p 320.00p 316.13p 320.00p 3226
02/03/2021 328.00p 327.89p 318.00p 318.00p 5231
01/03/2021 328.00p 328.00p 316.00p 317.00p 9664
26/02/2021 310.00p 320.00p 310.00p 320.00p 110600
25/02/2021 328.00p 328.00p 314.00p 320.00p 34010
24/02/2021 312.00p 318.00p 311.68p 315.00p 56573
23/02/2021 312.00p 329.64p 312.00p 320.00p 2169
22/02/2021 330.00p 329.64p 314.70p 320.00p 1469
19/02/2021 330.00p 330.00p 320.00p 320.00p 15
18/02/2021 326.00p 330.00p 314.70p 321.00p 28859
17/02/2021 320.00p 330.00p 311.55p 318.00p 4935
16/02/2021 320.00p 324.74p 302.90p 317.00p 18300
15/02/2021 300.00p 318.20p 302.00p 310.00p 26926
12/02/2021 300.00p 318.11p 311.00p 311.00p 318
11/02/2021 300.00p 320.00p 300.00p 310.00p 3414
10/02/2021 320.00p 315.00p 310.00p 310.00p 4761
09/02/2021 320.00p 320.00p 301.00p 309.00p 1060
08/02/2021 294.00p 315.00p 310.00p 310.00p 141583
05/02/2021 294.00p 315.60p 300.60p 310.00p 3019
04/02/2021 294.00p 320.00p 301.00p 310.00p 9427
03/02/2021 294.00p 309.60p 302.00p 304.00p 193960
02/02/2021 294.00p 312.90p 296.51p 301.00p 63205
01/02/2021 294.00p 301.00p 294.00p 301.00p 8803
29/01/2021 310.00p 302.40p 295.73p 301.00p 18209
28/01/2021 310.00p 310.93p 303.27p 305.00p 12715
27/01/2021 302.00p 310.00p 301.80p 307.00p 88514
26/01/2021 310.00p 310.00p 297.00p 301.00p 11161
25/01/2021 298.00p 304.49p 297.40p 301.00p 9490
22/01/2021 292.00p 304.49p 297.29p 301.00p 12121
21/01/2021 292.00p 305.30p 296.68p 301.00p 55470
20/01/2021 292.00p 301.00p 296.16p 301.00p 22973
19/01/2021 292.00p 305.00p 292.00p 301.00p 30747
18/01/2021 298.00p 300.30p 290.10p 300.00p 418980
15/01/2021 280.00p 290.00p 280.00p 290.00p 13885
14/01/2021 290.00p 300.00p 282.00p 289.00p 9288
13/01/2021 278.00p 285.00p 282.40p 285.00p 1100
12/01/2021 278.00p 290.29p 271.85p 286.00p 476083
11/01/2021 270.00p 278.00p 270.00p 275.00p 10003
08/01/2021 272.00p 277.14p 270.00p 275.00p 62613
07/01/2021 260.00p 278.00p 260.00p 271.00p 52201
06/01/2021 274.00p 275.69p 270.60p 273.00p 20579
05/01/2021 274.00p 273.69p 268.63p 273.00p 41033
04/01/2021 274.00p 274.00p 266.35p 272.00p 16171
31/12/2020 268.00p 272.50p 270.00p 270.00p 4322
30/12/2020 268.00p 273.70p 252.00p 271.00p 42277
29/12/2020 268.00p 277.50p 260.00p 272.00p 10079
28/12/2020 278.00p 277.58p 269.00p 269.00p 7314
24/12/2020 278.00p 277.58p 269.00p 269.00p 7314
23/12/2020 278.00p 277.57p 263.65p 270.00p 1834
22/12/2020 278.00p 277.68p 270.00p 270.00p 9855
21/12/2020 278.00p 278.00p 263.65p 270.00p 33425
18/12/2020 278.00p 278.00p 265.40p 272.00p 440
17/12/2020 278.00p 272.00p 270.00p 272.00p 370000
16/12/2020 278.00p 272.00p 271.00p 271.00p 0
15/12/2020 278.00p 275.50p 265.40p 272.00p 6147
14/12/2020 278.00p 272.40p 265.40p 272.00p 4296
11/12/2020 278.00p 278.00p 265.00p 272.00p 9208
10/12/2020 278.00p 272.00p 271.00p 272.00p 54836
09/12/2020 278.00p 275.50p 272.00p 272.00p 26306
08/12/2020 278.00p 275.50p 272.00p 272.00p 1158
07/12/2020 278.00p 276.00p 264.00p 275.00p 16906
04/12/2020 278.00p 277.48p 270.24p 272.00p 5794
03/12/2020 278.00p 278.00p 271.00p 275.00p 10381
02/12/2020 278.00p 278.00p 273.00p 273.00p 3761
01/12/2020 278.00p 278.00p 272.00p 272.00p 486
30/11/2020 288.00p 288.00p 270.00p 272.00p 17293
27/11/2020 298.00p 285.00p 281.00p 281.00p 0
26/11/2020 298.00p 285.00p 280.00p 285.00p 5000
25/11/2020 298.00p 298.00p 275.40p 282.00p 15207
24/11/2020 298.00p 298.00p 283.28p 292.00p 34833
23/11/2020 284.00p 297.72p 284.00p 292.00p 4799
20/11/2020 294.00p 300.00p 283.20p 292.00p 25171
19/11/2020 290.00p 290.00p 279.00p 288.00p 26808
18/11/2020 282.00p 299.10p 274.42p 283.00p 84063
17/11/2020 286.00p 286.00p 281.60p 284.00p 21820
16/11/2020 288.00p 290.00p 280.00p 283.00p 26628
13/11/2020 288.00p 288.00p 279.00p 285.00p 12365
12/11/2020 272.00p 279.84p 272.00p 276.00p 7364
10/11/2020 272.00p 275.00p 270.00p 275.00p 1589159
09/11/2020 266.00p 274.00p 266.00p 274.00p 17109
06/11/2020 270.00p 272.00p 268.00p 268.00p 12208
05/11/2020 270.00p 270.00p 266.51p 268.00p 19510
04/11/2020 266.00p 270.00p 266.00p 268.00p 15946
03/11/2020 268.00p 268.00p 260.00p 265.00p 7613
02/11/2020 260.00p 268.06p 260.00p 265.00p 7025
30/10/2020 250.00p 265.00p 250.00p 265.00p 61166
29/10/2020 270.00p 272.00p 251.40p 258.00p 49873
28/10/2020 280.00p 284.00p 272.00p 272.00p 24860
27/10/2020 280.00p 285.00p 278.00p 282.00p 28131
26/10/2020 284.00p 286.00p 281.00p 286.00p 9428
23/10/2020 284.00p 292.44p 280.84p 285.00p 20544
22/10/2020 286.00p 298.00p 284.00p 291.00p 5775
21/10/2020 300.00p 300.00p 287.20p 292.00p 8844
20/10/2020 294.00p 307.20p 290.00p 296.00p 36514
19/10/2020 288.00p 292.00p 277.20p 283.00p 20323
16/10/2020 278.00p 286.48p 283.00p 283.00p 2095
15/10/2020 278.00p 290.00p 278.00p 283.00p 23796
14/10/2020 286.00p 288.53p 280.00p 285.00p 12468
13/10/2020 286.00p 286.00p 273.40p 283.00p 7976
12/10/2020 280.00p 285.00p 278.00p 278.00p 10065
09/10/2020 280.00p 282.00p 266.10p 281.00p 16798
08/10/2020 276.00p 278.00p 269.50p 272.00p 8798
07/10/2020 276.00p 278.00p 265.20p 272.00p 40597
06/10/2020 276.00p 276.00p 263.08p 272.00p 30829
05/10/2020 260.00p 273.00p 256.00p 270.00p 100721
02/10/2020 256.00p 258.60p 254.20p 255.00p 27081
01/10/2020 256.00p 259.30p 255.00p 256.00p 2827
30/09/2020 258.00p 255.00p 250.00p 252.00p 5841
29/09/2020 258.00p 258.00p 250.00p 252.00p 7136
28/09/2020 250.00p 255.00p 250.80p 254.00p 10203
25/09/2020 250.00p 255.00p 250.00p 255.00p 59932
24/09/2020 252.00p 258.00p 248.00p 252.00p 10380
23/09/2020 250.00p 255.00p 255.00p 255.00p 319886
22/09/2020 250.00p 260.00p 244.41p 260.00p 56582
21/09/2020 272.00p 272.00p 254.80p 255.00p 42909
18/09/2020 276.00p 279.60p 276.00p 276.00p 3071
17/09/2020 276.00p 279.60p 278.00p 278.00p 177
16/09/2020 276.00p 278.00p 274.00p 278.00p 4373
15/09/2020 276.00p 275.20p 270.60p 272.00p 7715
14/09/2020 276.00p 273.40p 266.80p 273.00p 871
11/09/2020 276.00p 276.00p 267.20p 273.00p 11402
10/09/2020 266.00p 271.00p 268.80p 271.00p 5580
09/09/2020 266.00p 271.00p 262.40p 271.00p 22931
08/09/2020 276.00p 281.40p 260.80p 268.00p 27942
07/09/2020 280.00p 285.70p 278.00p 278.00p 14777
04/09/2020 288.00p 288.00p 280.00p 285.00p 10214
03/09/2020 286.00p 289.40p 280.00p 285.00p 49392
02/09/2020 286.00p 291.82p 285.00p 289.00p 11458
01/09/2020 284.00p 292.00p 284.00p 292.00p 8389
31/08/2020 284.00p 289.82p 284.00p 288.00p 8367
28/08/2020 284.00p 289.82p 284.00p 288.00p 8367
27/08/2020 290.00p 289.82p 288.00p 288.00p 3500
26/08/2020 290.00p 288.00p 284.18p 288.00p 1044
25/08/2020 290.00p 290.00p 284.70p 288.00p 11005
24/08/2020 286.00p 290.00p 288.00p 288.00p 4804
21/08/2020 286.00p 288.00p 284.18p 288.00p 5731
20/08/2020 286.00p 290.00p 286.00p 289.00p 23266
19/08/2020 292.00p 289.00p 288.94p 289.00p 1553
18/08/2020 292.00p 292.00p 284.60p 289.00p 11560
17/08/2020 286.00p 294.00p 286.00p 287.00p 30315
14/08/2020 300.00p 294.00p 294.00p 294.00p 561
13/08/2020 300.00p 294.50p 294.00p 294.00p 634
12/08/2020 300.00p 300.00p 290.00p 300.00p 31570
11/08/2020 290.00p 294.00p 285.00p 289.00p 16390
10/08/2020 288.00p 288.00p 285.00p 285.00p 400
07/08/2020 280.00p 284.00p 279.94p 284.00p 5354
06/08/2020 280.00p 289.44p 280.00p 285.00p 1588854
05/08/2020 280.00p 289.50p 277.00p 285.00p 19904
04/08/2020 276.00p 279.88p 273.00p 273.00p 5324
03/08/2020 284.00p 284.00p 276.80p 281.00p 670
31/07/2020 280.00p 280.84p 270.80p 280.00p 20861
30/07/2020 282.00p 287.82p 280.24p 284.00p 18383
29/07/2020 280.00p 284.00p 281.20p 284.00p 7002
28/07/2020 280.00p 287.76p 280.00p 284.00p 6409
27/07/2020 280.00p 284.00p 280.00p 284.00p 1935
24/07/2020 282.00p 288.00p 280.00p 288.00p 3682
23/07/2020 289.00p 289.00p 283.40p 289.00p 1555
22/07/2020 289.00p 291.90p 283.40p 289.00p 221
21/07/2020 289.00p 291.90p 289.00p 289.00p 2205
20/07/2020 288.00p 295.58p 283.40p 289.00p 4782
17/07/2020 288.00p 292.00p 282.50p 289.00p 5776
16/07/2020 288.00p 296.00p 286.50p 289.00p 37302
15/07/2020 292.00p 291.00p 282.75p 288.00p 12254
14/07/2020 292.00p 291.00p 283.20p 288.00p 5484
13/07/2020 292.00p 292.56p 282.36p 288.00p 6679
10/07/2020 292.00p 293.28p 287.00p 291.00p 18516
09/07/2020 292.00p 291.44p 288.00p 288.00p 11336
08/07/2020 292.00p 292.00p 288.40p 291.00p 56919
07/07/2020 292.00p 292.00p 283.00p 289.00p 4329
06/07/2020 290.00p 287.82p 282.26p 285.00p 5764
03/07/2020 290.00p 290.00p 286.00p 286.00p 19667
02/07/2020 288.00p 290.00p 286.00p 286.00p 7225
01/07/2020 286.00p 291.00p 284.00p 284.00p 39305
30/06/2020 298.00p 298.00p 286.00p 293.00p 24283
29/06/2020 302.00p 304.00p 292.16p 296.00p 46915
26/06/2020 292.00p 302.00p 294.60p 297.00p 11760
25/06/2020 292.00p 303.64p 292.00p 297.00p 20258
24/06/2020 300.00p 305.20p 292.00p 292.00p 25156
23/06/2020 310.00p 322.00p 302.00p 304.00p 35837
22/06/2020 296.00p 305.30p 292.24p 299.00p 10385
19/06/2020 296.00p 298.00p 283.33p 290.00p 19858
18/06/2020 286.00p 295.70p 284.00p 284.00p 15568
17/06/2020 290.00p 298.00p 285.00p 287.00p 56365
16/06/2020 294.00p 311.50p 273.60p 286.00p 110433
15/06/2020 258.00p 296.00p 258.00p 295.00p 87009
12/06/2020 260.00p 260.00p 250.00p 255.00p 6049
11/06/2020 250.00p 258.00p 250.00p 250.00p 133458
10/06/2020 252.00p 260.00p 254.00p 254.00p 227
09/06/2020 252.00p 260.06p 252.00p 255.00p 38549
08/06/2020 250.00p 260.00p 247.51p 252.00p 20156
05/06/2020 250.00p 260.00p 249.88p 260.00p 38003
04/06/2020 250.00p 256.00p 244.00p 247.00p 39848
03/06/2020 244.00p 253.24p 244.00p 249.00p 21407
02/06/2020 254.00p 254.00p 246.50p 249.00p 19041
01/06/2020 254.00p 254.00p 244.30p 249.00p 3458
29/05/2020 254.00p 254.00p 246.50p 249.00p 13183
28/05/2020 250.00p 253.50p 247.00p 247.00p 17585

*Close Price adjusted for both dividends and splits