Tau Capital (TAU) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tau Capital

Date Open High Low Close* Volume
09/08/2012 0.47p 0.47p 0.47p 0.47p 0
08/08/2012 0.47p 0.47p 0.47p 0.47p 0
07/08/2012 0.47p 0.47p 0.47p 0.47p 39150
06/08/2012 0.47p 0.47p 0.47p 0.47p 0
03/08/2012 0.47p 0.47p 0.47p 0.47p 11000
02/08/2012 0.47p 0.47p 0.46p 0.47p 0
01/08/2012 0.47p 0.47p 0.46p 0.47p 0
31/07/2012 0.47p 0.47p 0.46p 0.47p 0
30/07/2012 0.47p 0.47p 0.47p 0.47p 0
27/07/2012 0.47p 0.47p 0.47p 0.47p 9100
26/07/2012 0.47p 0.47p 0.44p 0.47p 0
25/07/2012 0.46p 0.47p 0.44p 0.47p 0
24/07/2012 0.45p 0.46p 0.44p 0.45p 0
23/07/2012 0.45p 0.46p 0.44p 0.45p 0
20/07/2012 0.45p 0.46p 0.44p 0.45p 0
19/07/2012 0.45p 0.46p 0.44p 0.45p 0
18/07/2012 0.44p 0.46p 0.44p 0.44p 0
17/07/2012 0.44p 0.46p 0.44p 0.44p 0
16/07/2012 0.44p 0.46p 0.44p 0.44p 0
13/07/2012 0.44p 0.46p 0.44p 0.44p 0
12/07/2012 0.44p 0.46p 0.44p 0.44p 0
11/07/2012 0.44p 0.46p 0.44p 0.44p 40264
10/07/2012 0.44p 0.45p 0.44p 0.44p 0
09/07/2012 0.44p 0.45p 0.44p 0.44p 0
06/07/2012 0.44p 0.45p 0.44p 0.44p 0
05/07/2012 0.44p 0.45p 0.44p 0.44p 0
04/07/2012 0.44p 0.45p 0.44p 0.44p 0
03/07/2012 0.44p 0.45p 0.44p 0.44p 824
02/07/2012 0.44p 0.45p 0.44p 0.44p 0
29/06/2012 0.44p 0.45p 0.44p 0.44p 0
28/06/2012 0.44p 0.45p 0.44p 0.44p 2727
27/06/2012 0.44p 0.46p 0.44p 0.44p 0
26/06/2012 0.44p 0.46p 0.44p 0.44p 21352
25/06/2012 0.44p 0.44p 0.42p 0.44p 0
22/06/2012 0.44p 0.44p 0.42p 0.44p 0
21/06/2012 0.44p 0.44p 0.42p 0.44p 0
20/06/2012 0.44p 0.44p 0.42p 0.44p 0
19/06/2012 0.44p 0.44p 0.42p 0.44p 10092
18/06/2012 0.44p 0.44p 0.42p 0.44p 0
15/06/2012 0.44p 0.44p 0.42p 0.44p 480405
14/06/2012 0.44p 0.45p 0.44p 0.44p 0
13/06/2012 0.44p 0.45p 0.44p 0.44p 0
12/06/2012 0.44p 0.45p 0.44p 0.44p 0
11/06/2012 0.44p 0.45p 0.44p 0.44p 0
08/06/2012 0.44p 0.45p 0.44p 0.44p 0
07/06/2012 0.44p 0.45p 0.44p 0.44p 200000
06/06/2012 0.44p 0.45p 0.44p 0.44p 0
01/06/2012 0.44p 0.45p 0.44p 0.44p 85000
31/05/2012 0.44p 0.44p 0.43p 0.44p 0
30/05/2012 0.44p 0.44p 0.43p 0.44p 0
29/05/2012 0.44p 0.44p 0.43p 0.44p 0
28/05/2012 0.44p 0.44p 0.43p 0.44p 0
25/05/2012 0.44p 0.44p 0.43p 0.44p 64173
24/05/2012 0.44p 0.44p 0.42p 0.44p 40000
23/05/2012 0.44p 0.44p 0.42p 0.44p 0
22/05/2012 0.44p 0.44p 0.42p 0.44p 0
21/05/2012 0.44p 0.44p 0.42p 0.44p 0
18/05/2012 0.44p 0.44p 0.42p 0.44p 100000
17/05/2012 0.44p 0.44p 0.41p 0.44p 10000
16/05/2012 0.44p 0.47p 0.44p 0.44p 0
15/05/2012 0.44p 0.47p 0.44p 0.44p 0
14/05/2012 0.45p 0.47p 0.45p 0.45p 0
11/05/2012 0.45p 0.47p 0.45p 0.45p 0
10/05/2012 0.46p 0.47p 0.45p 0.45p 0
09/05/2012 0.46p 0.47p 0.46p 0.46p 0
08/05/2012 0.46p 0.47p 0.46p 0.46p 0
04/05/2012 0.46p 0.47p 0.46p 0.46p 0
03/05/2012 0.46p 0.47p 0.46p 0.46p 0
02/05/2012 0.46p 0.47p 0.46p 0.46p 1800
01/05/2012 0.46p 0.47p 0.46p 0.46p 0
30/04/2012 0.46p 0.47p 0.46p 0.46p 0
27/04/2012 0.46p 0.47p 0.46p 0.46p 0
26/04/2012 0.46p 0.47p 0.46p 0.46p 0
25/04/2012 0.46p 0.47p 0.46p 0.46p 0
24/04/2012 0.47p 0.47p 0.46p 0.46p 0
23/04/2012 0.47p 0.47p 0.46p 0.47p 1402
20/04/2012 0.47p 0.47p 0.46p 0.47p 0
19/04/2012 0.47p 0.47p 0.46p 0.47p 0
18/04/2012 0.47p 0.47p 0.46p 0.47p 4000000
17/04/2012 0.47p 0.47p 0.47p 0.47p 0
16/04/2012 0.47p 0.47p 0.47p 0.47p 4603
13/04/2012 0.47p 0.47p 0.47p 0.47p 0
12/04/2012 0.47p 0.47p 0.47p 0.47p 0
11/04/2012 0.47p 0.47p 0.47p 0.47p 0
10/04/2012 0.47p 0.47p 0.47p 0.47p 70000
05/04/2012 0.47p 0.47p 0.47p 0.47p 150000
04/04/2012 0.47p 0.47p 0.47p 0.47p 56000
03/04/2012 0.46p 0.47p 0.46p 0.47p 13803
02/04/2012 0.46p 0.47p 0.46p 0.46p 92608
30/03/2012 0.46p 0.46p 0.45p 0.46p 150000
29/03/2012 0.46p 0.46p 0.44p 0.46p 0
28/03/2012 0.46p 0.46p 0.44p 0.46p 0
27/03/2012 0.46p 0.46p 0.44p 0.46p 0
26/03/2012 0.45p 0.46p 0.44p 0.46p 0
23/03/2012 0.45p 0.45p 0.44p 0.45p 500000
22/03/2012 0.45p 0.46p 0.45p 0.45p 0
21/03/2012 0.45p 0.46p 0.45p 0.45p 4111
20/03/2012 0.45p 0.45p 0.44p 0.45p 696
19/03/2012 0.44p 0.46p 0.44p 0.45p 20000
16/03/2012 0.44p 0.44p 0.44p 0.44p 15000
15/03/2012 0.44p 0.45p 0.44p 0.44p 0
14/03/2012 0.44p 0.45p 0.44p 0.44p 2814
13/03/2012 0.44p 0.45p 0.43p 0.44p 0
12/03/2012 0.44p 0.45p 0.43p 0.44p 30000
09/03/2012 0.44p 0.45p 0.44p 0.44p 8000
08/03/2012 0.44p 0.45p 0.44p 0.44p 32500
07/03/2012 0.44p 0.44p 0.43p 0.44p 0
06/03/2012 0.44p 0.44p 0.43p 0.44p 1000000
05/03/2012 0.44p 0.44p 0.44p 0.44p 0
02/03/2012 0.44p 0.44p 0.44p 0.44p 50000
01/03/2012 0.44p 0.44p 0.41p 0.44p 0
29/02/2012 0.44p 0.44p 0.41p 0.44p 0
28/02/2012 0.44p 0.44p 0.41p 0.44p 0
27/02/2012 0.44p 0.44p 0.41p 0.44p 100000
24/02/2012 0.44p 0.44p 0.44p 0.44p 0
23/02/2012 0.44p 0.44p 0.44p 0.44p 0
22/02/2012 0.44p 0.44p 0.44p 0.44p 150000
21/02/2012 0.44p 0.46p 0.42p 0.44p 21851538
20/02/2012 0.43p 0.45p 0.43p 0.44p 10000
17/02/2012 0.42p 0.42p 0.41p 0.42p 0
16/02/2012 0.42p 0.42p 0.41p 0.42p 0
15/02/2012 0.42p 0.42p 0.41p 0.42p 0
14/02/2012 0.42p 0.42p 0.41p 0.42p 0
13/02/2012 0.42p 0.42p 0.41p 0.42p 0
10/02/2012 0.42p 0.42p 0.41p 0.42p 117000
09/02/2012 0.42p 0.42p 0.41p 0.42p 0
08/02/2012 0.42p 0.42p 0.41p 0.42p 8000
07/02/2012 0.42p 0.42p 0.42p 0.42p 50000
06/02/2012 0.42p 0.42p 0.42p 0.42p 0
03/02/2012 0.42p 0.42p 0.42p 0.42p 0
02/02/2012 0.42p 0.42p 0.42p 0.42p 0
01/02/2012 0.42p 0.42p 0.42p 0.42p 0
31/01/2012 0.42p 0.42p 0.42p 0.42p 0
30/01/2012 0.42p 0.42p 0.42p 0.42p 14700
27/01/2012 0.42p 0.42p 0.41p 0.42p 0
26/01/2012 0.42p 0.42p 0.41p 0.42p 0
25/01/2012 0.42p 0.42p 0.41p 0.42p 0
24/01/2012 0.42p 0.42p 0.41p 0.42p 0
23/01/2012 0.42p 0.42p 0.41p 0.42p 0
20/01/2012 0.42p 0.42p 0.41p 0.42p 0
19/01/2012 0.42p 0.42p 0.41p 0.42p 0
18/01/2012 0.42p 0.42p 0.41p 0.42p 0
17/01/2012 0.42p 0.42p 0.41p 0.42p 0
16/01/2012 0.41p 0.42p 0.41p 0.42p 0
13/01/2012 0.41p 0.41p 0.41p 0.41p 0
12/01/2012 0.41p 0.41p 0.41p 0.41p 0
11/01/2012 0.41p 0.41p 0.41p 0.41p 621584
10/01/2012 0.41p 0.42p 0.41p 0.41p 0
09/01/2012 0.41p 0.42p 0.41p 0.41p 0
06/01/2012 0.41p 0.42p 0.41p 0.41p 0
05/01/2012 0.41p 0.42p 0.41p 0.41p 0
04/01/2012 0.41p 0.42p 0.41p 0.41p 14000
03/01/2012 0.41p 0.42p 0.41p 0.41p 3589
30/12/2011 0.41p 0.42p 0.41p 0.41p 921
29/12/2011 0.41p 0.41p 0.41p 0.41p 0
28/12/2011 0.41p 0.41p 0.41p 0.41p 6700
23/12/2011 0.41p 0.42p 0.41p 0.41p 7000
22/12/2011 0.41p 0.41p 0.38p 0.41p 0
21/12/2011 0.41p 0.41p 0.38p 0.41p 0
20/12/2011 0.41p 0.41p 0.38p 0.41p 0
19/12/2011 0.41p 0.41p 0.38p 0.41p 0
16/12/2011 0.41p 0.41p 0.38p 0.41p 0
15/12/2011 0.41p 0.41p 0.38p 0.41p 0
14/12/2011 0.41p 0.41p 0.38p 0.41p 0
13/12/2011 0.41p 0.41p 0.38p 0.41p 0
12/12/2011 0.41p 0.41p 0.38p 0.41p 0
09/12/2011 0.41p 0.41p 0.38p 0.41p 0
08/12/2011 0.41p 0.41p 0.38p 0.41p 0
07/12/2011 0.41p 0.41p 0.38p 0.41p 0
06/12/2011 0.41p 0.41p 0.38p 0.41p 0
05/12/2011 0.40p 0.41p 0.38p 0.41p 91900
02/12/2011 0.40p 0.41p 0.39p 0.40p 65000
01/12/2011 0.40p 0.40p 0.40p 0.40p 235000
30/11/2011 0.41p 0.41p 0.38p 0.40p 45000
29/11/2011 0.41p 0.41p 0.39p 0.41p 0
28/11/2011 0.41p 0.41p 0.39p 0.41p 0
25/11/2011 0.41p 0.41p 0.39p 0.41p 0
24/11/2011 0.41p 0.41p 0.39p 0.41p 0
23/11/2011 0.41p 0.41p 0.39p 0.41p 0
22/11/2011 0.41p 0.41p 0.39p 0.41p 0
21/11/2011 0.41p 0.41p 0.39p 0.41p 0
18/11/2011 0.41p 0.41p 0.39p 0.41p 0
17/11/2011 0.41p 0.41p 0.39p 0.41p 0
16/11/2011 0.41p 0.41p 0.39p 0.41p 230
15/11/2011 0.41p 0.41p 0.41p 0.41p 198
14/11/2011 0.41p 0.41p 0.39p 0.41p 36000
11/11/2011 0.41p 0.41p 0.40p 0.41p 32000
10/11/2011 0.41p 0.41p 0.40p 0.41p 20000
09/11/2011 0.41p 0.41p 0.41p 0.41p 0
08/11/2011 0.41p 0.41p 0.41p 0.41p 0
07/11/2011 0.41p 0.41p 0.41p 0.41p 1462405
04/11/2011 0.41p 0.41p 0.38p 0.41p 0
03/11/2011 0.41p 0.41p 0.38p 0.41p 0
02/11/2011 0.41p 0.41p 0.38p 0.41p 0
01/11/2011 0.41p 0.41p 0.38p 0.41p 0
31/10/2011 0.41p 0.41p 0.38p 0.41p 0
28/10/2011 0.41p 0.41p 0.38p 0.41p 0
27/10/2011 0.41p 0.41p 0.38p 0.41p 0
26/10/2011 0.41p 0.41p 0.38p 0.41p 0
25/10/2011 0.41p 0.41p 0.38p 0.41p 0

*Close Price adjusted for both dividends and splits