Tau Capital (TAU) Share Price

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

Date Open High Low Close* Volume
23/03/2010 0.39p 0.39p 0.39p 0.39p 0
22/03/2010 0.39p 0.39p 0.39p 0.39p 0
19/03/2010 0.39p 0.39p 0.39p 0.39p 0
18/03/2010 0.39p 0.39p 0.39p 0.39p 947850
17/03/2010 0.39p 0.39p 0.39p 0.39p 0
16/03/2010 0.39p 0.39p 0.39p 0.39p 26400
15/03/2010 0.39p 0.39p 0.39p 0.39p 0
12/03/2010 0.39p 0.39p 0.39p 0.39p 0
11/03/2010 0.39p 0.39p 0.39p 0.39p 0
10/03/2010 0.39p 0.39p 0.39p 0.39p 0
09/03/2010 0.39p 0.39p 0.39p 0.39p 0
08/03/2010 0.39p 0.39p 0.38p 0.39p 660000
05/03/2010 0.39p 0.39p 0.39p 0.39p 0
04/03/2010 0.39p 0.39p 0.39p 0.39p 0
03/03/2010 0.39p 0.39p 0.39p 0.39p 0
02/03/2010 0.39p 0.39p 0.39p 0.39p 0
01/03/2010 0.39p 0.39p 0.39p 0.39p 0
26/02/2010 0.39p 0.39p 0.38p 0.39p 500000
25/02/2010 0.39p 0.39p 0.39p 0.39p 0
24/02/2010 0.39p 0.39p 0.39p 0.39p 0
23/02/2010 0.39p 0.39p 0.39p 0.39p 0
22/02/2010 0.39p 0.39p 0.39p 0.39p 0
19/02/2010 0.39p 0.39p 0.39p 0.39p 0
18/02/2010 0.39p 0.39p 0.39p 0.39p 0
17/02/2010 0.39p 0.39p 0.39p 0.39p 0
16/02/2010 0.39p 0.39p 0.39p 0.39p 400000
15/02/2010 0.39p 0.39p 0.39p 0.39p 0
12/02/2010 0.39p 0.39p 0.38p 0.39p 6550
11/02/2010 0.39p 0.39p 0.39p 0.39p 0
10/02/2010 0.39p 0.39p 0.39p 0.39p 0
09/02/2010 0.39p 0.40p 0.39p 0.39p 1464748
08/02/2010 0.39p 0.39p 0.39p 0.39p 0
05/02/2010 0.39p 0.39p 0.39p 0.39p 0
04/02/2010 0.39p 0.39p 0.39p 0.39p 0
03/02/2010 0.39p 0.39p 0.39p 0.39p 0
02/02/2010 0.40p 0.40p 0.39p 0.39p 0
01/02/2010 0.40p 0.40p 0.40p 0.40p 0
29/01/2010 0.40p 0.40p 0.40p 0.40p 0
28/01/2010 0.40p 0.40p 0.40p 0.40p 0
27/01/2010 0.40p 0.40p 0.40p 0.40p 0
26/01/2010 0.40p 0.40p 0.40p 0.40p 0
25/01/2010 0.40p 0.40p 0.40p 0.40p 0
22/01/2010 0.39p 0.40p 0.39p 0.40p 1270000
21/01/2010 0.39p 0.39p 0.39p 0.39p 0
20/01/2010 0.39p 0.39p 0.39p 0.39p 0
19/01/2010 0.39p 0.39p 0.38p 0.39p 1800
18/01/2010 0.39p 0.39p 0.38p 0.39p 300000
15/01/2010 0.38p 0.39p 0.38p 0.39p 0
14/01/2010 0.38p 0.38p 0.38p 0.38p 114730
13/01/2010 0.38p 0.38p 0.37p 0.38p 100000
12/01/2010 0.38p 0.38p 0.38p 0.38p 0
11/01/2010 0.38p 0.38p 0.38p 0.38p 1465725
08/01/2010 0.38p 0.40p 0.37p 0.38p 150000
07/01/2010 0.38p 0.38p 0.38p 0.38p 0
06/01/2010 0.37p 0.38p 0.37p 0.38p 70000
05/01/2010 0.37p 0.37p 0.37p 0.37p 0
04/01/2010 0.37p 0.37p 0.37p 0.37p 0
31/12/2009 0.37p 0.37p 0.37p 0.37p 0
30/12/2009 0.37p 0.38p 0.37p 0.37p 46000
29/12/2009 0.37p 0.37p 0.37p 0.37p 0
24/12/2009 0.37p 0.37p 0.37p 0.37p 0
23/12/2009 0.37p 0.37p 0.36p 0.37p 75000
22/12/2009 0.37p 0.37p 0.37p 0.37p 0
21/12/2009 0.37p 0.37p 0.37p 0.37p 0
18/12/2009 0.37p 0.37p 0.37p 0.37p 0
17/12/2009 0.37p 0.37p 0.37p 0.37p 0
16/12/2009 0.37p 0.37p 0.37p 0.37p 0
15/12/2009 0.37p 0.37p 0.36p 0.37p 553
14/12/2009 0.37p 0.37p 0.37p 0.37p 0
11/12/2009 0.38p 0.38p 0.36p 0.37p 27694
10/12/2009 0.38p 0.38p 0.38p 0.38p 0
09/12/2009 0.38p 0.38p 0.38p 0.38p 0
08/12/2009 0.38p 0.38p 0.38p 0.38p 0
07/12/2009 0.38p 0.38p 0.38p 0.38p 0
04/12/2009 0.38p 0.38p 0.38p 0.38p 0
03/12/2009 0.38p 0.38p 0.38p 0.38p 0
02/12/2009 0.38p 0.38p 0.38p 0.38p 0
01/12/2009 0.38p 0.38p 0.38p 0.38p 0
30/11/2009 0.38p 0.38p 0.38p 0.38p 0
27/11/2009 0.38p 0.38p 0.38p 0.38p 0
26/11/2009 0.38p 0.38p 0.37p 0.38p 8000
25/11/2009 0.38p 0.38p 0.38p 0.38p 0
24/11/2009 0.38p 0.38p 0.37p 0.38p 2618
23/11/2009 0.38p 0.38p 0.38p 0.38p 0
20/11/2009 0.38p 0.38p 0.38p 0.38p 0
19/11/2009 0.38p 0.38p 0.38p 0.38p 0
18/11/2009 0.38p 0.38p 0.38p 0.38p 1987145
17/11/2009 0.38p 0.38p 0.38p 0.38p 0
16/11/2009 0.38p 0.38p 0.38p 0.38p 1940559
13/11/2009 0.38p 0.38p 0.38p 0.38p 0
12/11/2009 0.38p 0.38p 0.38p 0.38p 0
11/11/2009 0.38p 0.38p 0.38p 0.38p 0
10/11/2009 0.38p 0.38p 0.38p 0.38p 0
09/11/2009 0.38p 0.38p 0.38p 0.38p 0
06/11/2009 0.38p 0.38p 0.38p 0.38p 0
05/11/2009 0.38p 0.38p 0.38p 0.38p 34800
04/11/2009 0.38p 0.38p 0.38p 0.38p 0
03/11/2009 0.38p 0.38p 0.38p 0.38p 500000
02/11/2009 0.38p 0.38p 0.37p 0.38p 3000
30/10/2009 0.38p 0.38p 0.37p 0.38p 540000
29/10/2009 0.38p 0.38p 0.37p 0.38p 450000
28/10/2009 0.38p 0.37p 0.37p 0.38p 20000
27/10/2009 0.38p 0.38p 0.37p 0.38p 663689
26/10/2009 0.38p 0.38p 0.38p 0.38p 0
23/10/2009 0.38p 0.38p 0.38p 0.38p 500000
22/10/2009 0.38p 0.38p 0.38p 0.38p 0
21/10/2009 0.38p 0.38p 0.37p 0.38p 110000
20/10/2009 0.38p 0.38p 0.37p 0.38p 5000
19/10/2009 0.38p 0.38p 0.38p 0.38p 0
16/10/2009 0.38p 0.38p 0.38p 0.38p 0
15/10/2009 0.36p 0.38p 0.37p 0.38p 300000
14/10/2009 0.36p 0.36p 0.36p 0.36p 0
13/10/2009 0.36p 0.37p 0.36p 0.36p 140553
12/10/2009 0.35p 0.36p 0.35p 0.36p 85000
09/10/2009 0.34p 0.35p 0.34p 0.35p 652000
08/10/2009 0.33p 0.34p 0.34p 0.34p 300000
07/10/2009 0.32p 0.33p 0.32p 0.33p 520000
06/10/2009 0.32p 0.32p 0.32p 0.32p 1635850
05/10/2009 0.32p 0.32p 0.32p 0.32p 0
02/10/2009 0.32p 0.34p 0.32p 0.32p 52800
01/10/2009 0.32p 0.32p 0.32p 0.32p 0
30/09/2009 0.31p 0.32p 0.31p 0.32p 0
29/09/2009 0.30p 0.31p 0.30p 0.31p 75000
28/09/2009 0.28p 0.30p 0.29p 0.30p 731120
25/09/2009 0.28p 0.29p 0.29p 0.28p 50000
24/09/2009 0.27p 0.28p 0.27p 0.28p 0
23/09/2009 0.26p 0.27p 0.26p 0.27p 390000
22/09/2009 0.26p 0.26p 0.26p 0.26p 60000
21/09/2009 0.25p 0.26p 0.25p 0.26p 0

*Close Price adjusted for both dividends and splits