Tau Capital (TAU) Share Price

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

Date Open High Low Close* Volume
10/03/2014 0.11p 0.13p 0.11p 0.12p 67941
07/03/2014 0.11p 0.12p 0.11p 0.11p 14179
06/03/2014 0.11p 0.12p 0.10p 0.11p 0
05/03/2014 0.11p 0.12p 0.10p 0.11p 0
04/03/2014 0.11p 0.12p 0.10p 0.11p 0
03/03/2014 0.11p 0.12p 0.10p 0.11p 0
28/02/2014 0.11p 0.12p 0.10p 0.11p 0
27/02/2014 0.11p 0.12p 0.10p 0.11p 0
26/02/2014 0.12p 0.12p 0.10p 0.11p 55000
25/02/2014 0.12p 0.12p 0.12p 0.12p 2489
24/02/2014 0.12p 0.14p 0.12p 0.12p 0
21/02/2014 0.12p 0.14p 0.12p 0.12p 0
20/02/2014 0.12p 0.14p 0.12p 0.12p 0
19/02/2014 0.12p 0.14p 0.12p 0.12p 0
18/02/2014 0.12p 0.14p 0.12p 0.12p 0
17/02/2014 0.12p 0.14p 0.12p 0.12p 0
14/02/2014 0.12p 0.14p 0.12p 0.12p 0
13/02/2014 0.12p 0.14p 0.12p 0.12p 0
12/02/2014 0.12p 0.14p 0.12p 0.12p 0
11/02/2014 0.12p 0.14p 0.12p 0.12p 0
10/02/2014 0.12p 0.14p 0.12p 0.12p 0
07/02/2014 0.12p 0.14p 0.12p 0.12p 0
06/02/2014 0.14p 0.14p 0.12p 0.12p 0
05/02/2014 0.14p 0.14p 0.12p 0.14p 10000
04/02/2014 0.16p 0.16p 0.13p 0.14p 19138
03/02/2014 0.18p 0.18p 0.15p 0.16p 20000
31/01/2014 0.18p 0.18p 0.17p 0.18p 0
30/01/2014 0.18p 0.18p 0.17p 0.18p 0
29/01/2014 0.18p 0.18p 0.17p 0.18p 0
28/01/2014 0.18p 0.18p 0.17p 0.18p 0
27/01/2014 0.18p 0.18p 0.17p 0.18p 0
24/01/2014 0.18p 0.18p 0.17p 0.18p 0
23/01/2014 0.18p 0.18p 0.17p 0.18p 0
22/01/2014 0.18p 0.18p 0.17p 0.18p 0
21/01/2014 0.18p 0.18p 0.17p 0.18p 322699
20/01/2014 0.18p 0.21p 0.17p 0.18p 1300000
17/01/2014 0.21p 0.21p 0.17p 0.21p 1480000
16/01/2014 0.22p 0.22p 0.18p 0.21p 1410000
15/01/2014 0.22p 0.26p 0.22p 0.22p 0
14/01/2014 0.22p 0.26p 0.22p 0.22p 0
13/01/2014 0.22p 0.26p 0.22p 0.22p 0
10/01/2014 0.22p 0.26p 0.22p 0.22p 0
09/01/2014 0.26p 0.26p 0.22p 0.22p 30000
08/01/2014 0.26p 0.27p 0.25p 0.26p 0
07/01/2014 0.26p 0.27p 0.25p 0.26p 0
06/01/2014 0.26p 0.27p 0.25p 0.26p 0
03/01/2014 0.27p 0.27p 0.25p 0.26p 4382
02/01/2014 0.27p 0.28p 0.26p 0.27p 0
31/12/2013 0.27p 0.28p 0.26p 0.27p 0
30/12/2013 0.27p 0.28p 0.26p 0.27p 0
27/12/2013 0.27p 0.27p 0.26p 0.27p 10000
24/12/2013 0.27p 0.27p 0.26p 0.27p 10000
23/12/2013 0.27p 0.27p 0.25p 0.27p 8869
20/12/2013 0.27p 0.28p 0.25p 0.27p 0
19/12/2013 0.27p 0.28p 0.25p 0.27p 0
18/12/2013 0.27p 0.28p 0.25p 0.27p 0
17/12/2013 0.27p 0.28p 0.25p 0.28p 0
16/12/2013 0.28p 0.28p 0.25p 0.27p 0
13/12/2013 0.28p 0.28p 0.25p 0.28p 8728977
12/12/2013 0.28p 0.28p 0.25p 0.28p 0
11/12/2013 0.28p 0.28p 0.25p 0.28p 5819318
10/12/2013 0.28p 0.28p 0.26p 0.28p 50000
09/12/2013 0.28p 0.30p 0.28p 0.28p 0
06/12/2013 0.29p 0.30p 0.28p 0.29p 2
05/12/2013 0.28p 0.29p 0.27p 0.28p 0
04/12/2013 0.28p 0.29p 0.27p 0.28p 0
03/12/2013 0.29p 0.29p 0.27p 0.28p 13642
02/12/2013 0.29p 0.30p 0.29p 0.29p 0
29/11/2013 0.29p 0.30p 0.29p 0.29p 1492
28/11/2013 0.29p 0.30p 0.28p 0.29p 0
27/11/2013 0.29p 0.30p 0.28p 0.29p 0
26/11/2013 0.29p 0.30p 0.28p 0.29p 0
25/11/2013 0.29p 0.30p 0.28p 0.29p 0
22/11/2013 0.29p 0.30p 0.28p 0.29p 0
21/11/2013 0.29p 0.30p 0.28p 0.29p 0
20/11/2013 0.30p 0.30p 0.28p 0.29p 15717
19/11/2013 0.30p 0.30p 0.28p 0.30p 0
18/11/2013 0.30p 0.30p 0.28p 0.30p 6230
15/11/2013 0.30p 0.30p 0.28p 0.30p 3000
14/11/2013 0.30p 0.30p 0.28p 0.30p 0
13/11/2013 0.30p 0.30p 0.28p 0.30p 7009
12/11/2013 0.30p 0.32p 0.30p 0.30p 0
11/11/2013 0.30p 0.32p 0.30p 0.30p 0
08/11/2013 0.30p 0.32p 0.30p 0.30p 0
07/11/2013 0.30p 0.32p 0.30p 0.30p 0
06/11/2013 0.30p 0.32p 0.30p 0.30p 0
05/11/2013 0.30p 0.32p 0.30p 0.30p 0
04/11/2013 0.30p 0.32p 0.30p 0.30p 0
01/11/2013 0.30p 0.32p 0.30p 0.30p 0
31/10/2013 0.30p 0.32p 0.30p 0.30p 0
30/10/2013 0.30p 0.32p 0.30p 0.30p 5
29/10/2013 0.30p 0.46p 0.30p 0.30p 0
28/10/2013 0.30p 0.46p 0.30p 0.30p 0
25/10/2013 0.30p 0.46p 0.30p 0.30p 0
24/10/2013 0.30p 0.46p 0.30p 0.30p 0
23/10/2013 0.30p 0.46p 0.30p 0.30p 0
22/10/2013 0.30p 0.30p 0.29p 0.30p 0
21/10/2013 0.30p 0.30p 0.29p 0.30p 0
18/10/2013 0.30p 0.30p 0.29p 0.30p 0
17/10/2013 0.30p 0.30p 0.29p 0.30p 0
16/10/2013 0.30p 0.30p 0.29p 0.30p 4362
15/10/2013 0.30p 0.32p 0.30p 0.30p 0
14/10/2013 0.30p 0.32p 0.30p 0.30p 0
11/10/2013 0.30p 0.32p 0.30p 0.30p 0
10/10/2013 0.30p 0.32p 0.30p 0.30p 0
09/10/2013 0.30p 0.32p 0.30p 0.31p 0
08/10/2013 0.30p 0.32p 0.30p 0.30p 0
07/10/2013 0.30p 0.32p 0.30p 0.30p 0
04/10/2013 0.30p 0.32p 0.30p 0.30p 0
03/10/2013 0.30p 0.32p 0.30p 0.30p 0
02/10/2013 0.31p 0.32p 0.30p 0.30p 0
01/10/2013 0.31p 0.32p 0.31p 0.31p 0
30/09/2013 0.32p 0.32p 0.31p 0.31p 12287
27/09/2013 0.32p 0.34p 0.32p 0.32p 4362
26/09/2013 0.32p 0.34p 0.32p 0.32p 0
25/09/2013 0.32p 0.34p 0.32p 0.32p 0
24/09/2013 0.32p 0.34p 0.32p 0.32p 0
23/09/2013 0.32p 0.34p 0.32p 0.32p 0
20/09/2013 0.32p 0.34p 0.32p 0.32p 0
19/09/2013 0.32p 0.34p 0.32p 0.32p 0
18/09/2013 0.32p 0.34p 0.32p 0.32p 0
17/09/2013 0.32p 0.34p 0.32p 0.32p 0
16/09/2013 0.32p 0.34p 0.32p 0.32p 0
13/09/2013 0.32p 0.34p 0.32p 0.32p 0
12/09/2013 0.32p 0.34p 0.32p 0.32p 0
11/09/2013 0.32p 0.34p 0.32p 0.32p 0
10/09/2013 0.32p 0.34p 0.32p 0.32p 0
09/09/2013 0.32p 0.34p 0.32p 0.32p 0
06/09/2013 0.32p 0.33p 0.32p 0.32p 40000
05/09/2013 0.32p 0.32p 0.31p 0.32p 0
04/09/2013 0.32p 0.32p 0.31p 0.32p 0
03/09/2013 0.32p 0.32p 0.31p 0.32p 0
02/09/2013 0.32p 0.32p 0.31p 0.32p 0
30/08/2013 0.32p 0.32p 0.31p 0.32p 0
29/08/2013 0.32p 0.32p 0.31p 0.32p 0
28/08/2013 0.32p 0.32p 0.31p 0.32p 7373
27/08/2013 0.32p 0.32p 0.32p 0.32p 6584
23/08/2013 0.32p 0.34p 0.32p 0.32p 0
22/08/2013 0.32p 0.34p 0.32p 0.32p 0
21/08/2013 0.32p 0.34p 0.32p 0.32p 0
20/08/2013 0.32p 0.34p 0.32p 0.32p 0
19/08/2013 0.32p 0.34p 0.32p 0.32p 0
16/08/2013 0.32p 0.34p 0.32p 0.32p 0
15/08/2013 0.32p 0.34p 0.32p 0.32p 0
14/08/2013 0.32p 0.34p 0.32p 0.32p 0
13/08/2013 0.32p 0.34p 0.32p 0.32p 0
12/08/2013 0.32p 0.34p 0.32p 0.32p 0
09/08/2013 0.32p 0.34p 0.32p 0.32p 0
08/08/2013 0.32p 0.34p 0.32p 0.32p 0
07/08/2013 0.32p 0.34p 0.32p 0.34p 0
06/08/2013 0.32p 0.32p 0.32p 0.32p 0
05/08/2013 0.32p 0.32p 0.32p 0.32p 101974
02/08/2013 0.33p 0.33p 0.32p 0.32p 54257
01/08/2013 0.33p 0.33p 0.31p 0.33p 50000
31/07/2013 0.33p 0.35p 0.31p 0.33p 0
30/07/2013 0.33p 0.35p 0.31p 0.33p 0
29/07/2013 0.33p 0.35p 0.31p 0.33p 1689
26/07/2013 0.33p 0.35p 0.31p 0.33p 0
25/07/2013 0.33p 0.35p 0.31p 0.33p 0
24/07/2013 0.33p 0.35p 0.31p 0.33p 0
23/07/2013 0.33p 0.33p 0.31p 0.33p 0
22/07/2013 0.33p 0.33p 0.31p 0.33p 35000
19/07/2013 0.33p 0.33p 0.32p 0.33p 10000
18/07/2013 0.33p 0.34p 0.33p 0.33p 0
17/07/2013 0.34p 0.34p 0.33p 0.33p 10000
16/07/2013 0.34p 0.34p 0.34p 0.34p 0
15/07/2013 0.34p 0.34p 0.34p 0.34p 0
12/07/2013 0.34p 0.34p 0.34p 0.34p 0
11/07/2013 0.34p 0.34p 0.34p 0.34p 0
10/07/2013 0.34p 0.34p 0.34p 0.34p 0
09/07/2013 0.34p 0.34p 0.34p 0.34p 0
08/07/2013 0.34p 0.34p 0.34p 0.34p 0
05/07/2013 0.34p 0.34p 0.34p 0.34p 0
04/07/2013 0.34p 0.34p 0.34p 0.34p 0
03/07/2013 0.34p 0.34p 0.34p 0.34p 0
02/07/2013 0.34p 0.34p 0.34p 0.34p 10396
01/07/2013 0.34p 0.34p 0.33p 0.34p 60926
28/06/2013 0.34p 0.35p 0.34p 0.35p 0
27/06/2013 0.34p 0.35p 0.34p 0.34p 4500
26/06/2013 0.34p 0.34p 0.34p 0.34p 60926
25/06/2013 0.34p 0.35p 0.34p 0.34p 0
24/06/2013 0.34p 0.35p 0.34p 0.34p 0
21/06/2013 0.34p 0.35p 0.34p 0.34p 0
20/06/2013 0.34p 0.35p 0.34p 0.34p 0
19/06/2013 0.35p 0.35p 0.34p 0.34p 0
18/06/2013 0.34p 0.35p 0.34p 0.34p 0
17/06/2013 0.34p 0.35p 0.34p 0.34p 0
14/06/2013 0.34p 0.35p 0.34p 0.34p 0
13/06/2013 0.34p 0.35p 0.34p 0.34p 0
12/06/2013 0.34p 0.35p 0.34p 0.34p 0
11/06/2013 0.34p 0.35p 0.34p 0.34p 0
10/06/2013 0.34p 0.35p 0.34p 0.34p 0
07/06/2013 0.34p 0.35p 0.34p 0.34p 0
06/06/2013 0.35p 0.35p 0.34p 0.34p 0
05/06/2013 0.34p 0.34p 0.34p 0.34p 0
04/06/2013 0.34p 0.34p 0.34p 0.34p 0
03/06/2013 0.34p 0.34p 0.34p 0.34p 17444
31/05/2013 0.34p 0.34p 0.34p 0.34p 0
30/05/2013 0.34p 0.34p 0.34p 0.34p 8918
29/05/2013 0.34p 0.34p 0.34p 0.34p 1812

*Close Price adjusted for both dividends and splits