Tau Capital (TAU) Share Price

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

Date Open High Low Close* Volume
07/01/2011 0.37p 0.37p 0.37p 0.37p 0
06/01/2011 0.37p 0.37p 0.37p 0.37p 0
05/01/2011 0.37p 0.38p 0.37p 0.37p 372680
04/01/2011 0.37p 0.37p 0.36p 0.37p 125400
31/12/2010 0.37p 0.37p 0.37p 0.37p 0
30/12/2010 0.37p 0.37p 0.37p 0.37p 0
29/12/2010 0.37p 0.37p 0.37p 0.37p 0
24/12/2010 0.37p 0.37p 0.37p 0.37p 0
23/12/2010 0.37p 0.37p 0.37p 0.37p 0
22/12/2010 0.37p 0.38p 0.37p 0.37p 46000
21/12/2010 0.37p 0.37p 0.37p 0.37p 0
20/12/2010 0.37p 0.37p 0.37p 0.37p 0
17/12/2010 0.37p 0.37p 0.37p 0.37p 50000
16/12/2010 0.37p 0.37p 0.37p 0.37p 0
15/12/2010 0.37p 0.37p 0.37p 0.37p 98665
14/12/2010 0.37p 0.37p 0.37p 0.37p 0
13/12/2010 0.37p 0.37p 0.37p 0.37p 0
10/12/2010 0.37p 0.37p 0.37p 0.37p 0
09/12/2010 0.37p 0.37p 0.37p 0.37p 0
08/12/2010 0.37p 0.37p 0.37p 0.37p 0
07/12/2010 0.37p 0.37p 0.37p 0.37p 0
06/12/2010 0.37p 0.37p 0.36p 0.37p 18000
03/12/2010 0.37p 0.37p 0.37p 0.37p 0
02/12/2010 0.37p 0.37p 0.37p 0.37p 0
01/12/2010 0.37p 0.37p 0.37p 0.37p 1275057
30/11/2010 0.37p 0.37p 0.36p 0.37p 612098
29/11/2010 0.37p 0.37p 0.37p 0.37p 0
26/11/2010 0.37p 0.37p 0.37p 0.37p 0
25/11/2010 0.37p 0.37p 0.37p 0.37p 0
24/11/2010 0.37p 0.37p 0.37p 0.37p 0
23/11/2010 0.37p 0.37p 0.36p 0.37p 3944250
22/11/2010 0.37p 0.37p 0.36p 0.37p 140000
19/11/2010 0.37p 0.37p 0.37p 0.37p 0
18/11/2010 0.37p 0.38p 0.37p 0.37p 255000
17/11/2010 0.37p 0.37p 0.37p 0.37p 0
16/11/2010 0.37p 0.37p 0.37p 0.37p 0
15/11/2010 0.37p 0.37p 0.37p 0.37p 103854
12/11/2010 0.37p 0.37p 0.37p 0.37p 0
11/11/2010 0.37p 0.37p 0.37p 0.37p 13000
10/11/2010 0.37p 0.37p 0.37p 0.37p 3667934
09/11/2010 0.37p 0.37p 0.37p 0.37p 0
08/11/2010 0.37p 0.37p 0.37p 0.37p 1000000
05/11/2010 0.37p 0.37p 0.37p 0.37p 0
04/11/2010 0.37p 0.37p 0.37p 0.37p 0
03/11/2010 0.37p 0.37p 0.37p 0.37p 0
02/11/2010 0.37p 0.37p 0.36p 0.37p 20000
01/11/2010 0.37p 0.37p 0.37p 0.37p 0
29/10/2010 0.37p 0.37p 0.34p 0.37p 102655
28/10/2010 0.37p 0.38p 0.37p 0.37p 200000
27/10/2010 0.37p 0.37p 0.37p 0.37p 0
26/10/2010 0.37p 0.37p 0.37p 0.37p 0
25/10/2010 0.37p 0.37p 0.36p 0.37p 366280
22/10/2010 0.37p 0.37p 0.37p 0.37p 0
21/10/2010 0.37p 0.37p 0.37p 0.37p 0
20/10/2010 0.37p 0.37p 0.37p 0.37p 0
19/10/2010 0.37p 0.37p 0.36p 0.37p 12000
18/10/2010 0.37p 0.37p 0.37p 0.37p 0
15/10/2010 0.37p 0.37p 0.37p 0.37p 0
14/10/2010 0.37p 0.37p 0.37p 0.37p 0
13/10/2010 0.37p 0.37p 0.37p 0.37p 0
12/10/2010 0.37p 0.37p 0.37p 0.37p 0
11/10/2010 0.38p 0.38p 0.36p 0.37p 38529
08/10/2010 0.38p 0.38p 0.38p 0.38p 0
07/10/2010 0.38p 0.38p 0.37p 0.38p 26400
06/10/2010 0.38p 0.38p 0.38p 0.38p 0
05/10/2010 0.38p 0.38p 0.38p 0.38p 0
04/10/2010 0.38p 0.38p 0.38p 0.38p 0
01/10/2010 0.38p 0.38p 0.38p 0.38p 0
30/09/2010 0.38p 0.38p 0.38p 0.38p 0
29/09/2010 0.38p 0.38p 0.38p 0.38p 20000
28/09/2010 0.38p 0.38p 0.38p 0.38p 6000
27/09/2010 0.38p 0.38p 0.38p 0.38p 0
24/09/2010 0.38p 0.38p 0.38p 0.38p 0
23/09/2010 0.38p 0.38p 0.38p 0.38p 22000
22/09/2010 0.39p 0.39p 0.38p 0.38p 0
21/09/2010 0.39p 0.39p 0.39p 0.39p 0
20/09/2010 0.39p 0.39p 0.39p 0.39p 0
17/09/2010 0.39p 0.39p 0.39p 0.39p 0
16/09/2010 0.39p 0.39p 0.39p 0.39p 0
15/09/2010 0.39p 0.39p 0.39p 0.39p 0
14/09/2010 0.39p 0.39p 0.39p 0.39p 0
13/09/2010 0.39p 0.39p 0.39p 0.39p 0
10/09/2010 0.39p 0.39p 0.39p 0.39p 0
09/09/2010 0.39p 0.39p 0.39p 0.39p 0
08/09/2010 0.39p 0.39p 0.39p 0.39p 0
07/09/2010 0.39p 0.39p 0.39p 0.39p 0
06/09/2010 0.39p 0.39p 0.39p 0.39p 0
03/09/2010 0.39p 0.39p 0.39p 0.39p 0
02/09/2010 0.39p 0.39p 0.39p 0.39p 0
01/09/2010 0.39p 0.39p 0.39p 0.39p 0
31/08/2010 0.39p 0.39p 0.39p 0.39p 0
27/08/2010 0.39p 0.39p 0.39p 0.39p 0
26/08/2010 0.39p 0.39p 0.39p 0.39p 0
25/08/2010 0.39p 0.39p 0.39p 0.39p 0
24/08/2010 0.40p 0.40p 0.39p 0.39p 10000
23/08/2010 0.40p 0.40p 0.40p 0.40p 0
20/08/2010 0.40p 0.40p 0.40p 0.40p 0
19/08/2010 0.40p 0.40p 0.40p 0.40p 0
18/08/2010 0.40p 0.40p 0.40p 0.40p 0
17/08/2010 0.40p 0.40p 0.40p 0.40p 0
16/08/2010 0.40p 0.40p 0.40p 0.40p 0
13/08/2010 0.40p 0.41p 0.40p 0.40p 5020000
12/08/2010 0.38p 0.40p 0.38p 0.40p 3500000
11/08/2010 0.38p 0.38p 0.38p 0.38p 0
10/08/2010 0.38p 0.38p 0.38p 0.38p 0
09/08/2010 0.38p 0.38p 0.37p 0.38p 15000
06/08/2010 0.38p 0.38p 0.38p 0.38p 0
05/08/2010 0.38p 0.38p 0.38p 0.38p 0
04/08/2010 0.38p 0.38p 0.38p 0.38p 0
03/08/2010 0.38p 0.38p 0.38p 0.38p 0
02/08/2010 0.38p 0.38p 0.38p 0.38p 0
30/07/2010 0.38p 0.38p 0.37p 0.38p 20000
29/07/2010 0.38p 0.38p 0.38p 0.38p 0
28/07/2010 0.38p 0.38p 0.38p 0.38p 0
27/07/2010 0.38p 0.38p 0.38p 0.38p 0
26/07/2010 0.38p 0.39p 0.36p 0.38p 2010000
23/07/2010 0.38p 0.38p 0.38p 0.38p 0
22/07/2010 0.35p 0.37p 0.35p 0.37p 500000
21/07/2010 0.35p 0.35p 0.35p 0.35p 550000
20/07/2010 0.35p 0.35p 0.34p 0.35p 3315000
19/07/2010 0.34p 0.35p 0.34p 0.35p 0
16/07/2010 0.34p 0.35p 0.34p 0.34p 12000
15/07/2010 0.34p 0.34p 0.34p 0.34p 186892
14/07/2010 0.34p 0.34p 0.34p 0.34p 0
13/07/2010 0.34p 0.34p 0.34p 0.34p 0
12/07/2010 0.34p 0.34p 0.32p 0.34p 5299599
09/07/2010 0.34p 0.34p 0.34p 0.34p 0
08/07/2010 0.34p 0.34p 0.34p 0.34p 0
07/07/2010 0.34p 0.34p 0.34p 0.34p 0
06/07/2010 0.34p 0.34p 0.34p 0.34p 0
05/07/2010 0.34p 0.34p 0.32p 0.34p 400000
02/07/2010 0.34p 0.34p 0.34p 0.34p 0
01/07/2010 0.34p 0.34p 0.32p 0.34p 1186114
30/06/2010 0.34p 0.34p 0.34p 0.34p 0
29/06/2010 0.34p 0.34p 0.32p 0.34p 2500000
28/06/2010 0.34p 0.34p 0.32p 0.34p 4808
25/06/2010 0.34p 0.34p 0.34p 0.34p 0
24/06/2010 0.34p 0.34p 0.33p 0.34p 11513689
23/06/2010 0.34p 0.34p 0.34p 0.34p 0
22/06/2010 0.34p 0.34p 0.34p 0.34p 0
21/06/2010 0.34p 0.34p 0.34p 0.34p 0
18/06/2010 0.34p 0.34p 0.34p 0.34p 0
17/06/2010 0.34p 0.34p 0.32p 0.34p 1800
16/06/2010 0.34p 0.34p 0.34p 0.34p 0
15/06/2010 0.34p 0.34p 0.32p 0.34p 1990
14/06/2010 0.34p 0.34p 0.34p 0.34p 4000000
11/06/2010 0.34p 0.34p 0.34p 0.34p 0
10/06/2010 0.35p 0.35p 0.34p 0.34p 0
09/06/2010 0.35p 0.35p 0.34p 0.35p 10000
08/06/2010 0.35p 0.35p 0.35p 0.35p 0
07/06/2010 0.35p 0.35p 0.35p 0.35p 0
04/06/2010 0.35p 0.35p 0.35p 0.35p 0
03/06/2010 0.35p 0.35p 0.35p 0.35p 0
02/06/2010 0.35p 0.35p 0.35p 0.35p 0
01/06/2010 0.35p 0.35p 0.35p 0.35p 0
28/05/2010 0.36p 0.36p 0.35p 0.35p 55000
27/05/2010 0.36p 0.36p 0.36p 0.36p 0
26/05/2010 0.36p 0.37p 0.35p 0.36p 7709
25/05/2010 0.36p 0.36p 0.36p 0.36p 0
24/05/2010 0.36p 0.36p 0.36p 0.36p 0
21/05/2010 0.36p 0.36p 0.36p 0.36p 0
20/05/2010 0.37p 0.37p 0.36p 0.36p 0
19/05/2010 0.37p 0.37p 0.33p 0.37p 857142
18/05/2010 0.37p 0.37p 0.37p 0.37p 0
17/05/2010 0.37p 0.37p 0.37p 0.37p 0
14/05/2010 0.37p 0.37p 0.35p 0.37p 1000716
13/05/2010 0.37p 0.37p 0.37p 0.37p 0
12/05/2010 0.37p 0.37p 0.37p 0.37p 200000
11/05/2010 0.37p 0.37p 0.37p 0.37p 0
10/05/2010 0.37p 0.37p 0.37p 0.37p 0
07/05/2010 0.38p 0.38p 0.37p 0.37p 0
06/05/2010 0.38p 0.38p 0.38p 0.38p 10000
05/05/2010 0.38p 0.38p 0.38p 0.38p 0
04/05/2010 0.38p 0.38p 0.37p 0.38p 3232
30/04/2010 0.38p 0.38p 0.38p 0.38p 350000
29/04/2010 0.38p 0.39p 0.38p 0.38p 248000
28/04/2010 0.38p 0.38p 0.38p 0.38p 10000
27/04/2010 0.39p 0.39p 0.39p 0.39p 0
26/04/2010 0.39p 0.39p 0.39p 0.39p 0
23/04/2010 0.39p 0.39p 0.39p 0.39p 0
22/04/2010 0.39p 0.39p 0.39p 0.39p 0
21/04/2010 0.39p 0.39p 0.39p 0.39p 0
20/04/2010 0.39p 0.39p 0.38p 0.39p 3250
19/04/2010 0.39p 0.39p 0.39p 0.39p 0
16/04/2010 0.39p 0.39p 0.39p 0.39p 0
15/04/2010 0.39p 0.39p 0.37p 0.39p 3240092
14/04/2010 0.39p 0.39p 0.39p 0.39p 0
13/04/2010 0.39p 0.39p 0.39p 0.39p 0
12/04/2010 0.39p 0.39p 0.39p 0.39p 0
09/04/2010 0.39p 0.39p 0.39p 0.39p 0
08/04/2010 0.39p 0.39p 0.39p 0.39p 0
07/04/2010 0.39p 0.39p 0.39p 0.39p 0
06/04/2010 0.39p 0.39p 0.39p 0.39p 0
01/04/2010 0.39p 0.39p 0.39p 0.39p 2000000
31/03/2010 0.39p 0.39p 0.39p 0.39p 0
30/03/2010 0.39p 0.39p 0.39p 0.39p 0
29/03/2010 0.39p 0.39p 0.38p 0.39p 2000
26/03/2010 0.39p 0.39p 0.39p 0.39p 0
25/03/2010 0.39p 0.39p 0.39p 0.39p 0
24/03/2010 0.39p 0.39p 0.39p 0.39p 0

*Close Price adjusted for both dividends and splits