Taylor Maritime Investments Limited NPV (TMIP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Taylor Maritime Investments Limited NPV

Date Open High Low Close* Volume
17/05/2024 83.00p 84.56p 82.25p 83.00p 43647
16/05/2024 86.00p 86.00p 83.36p 85.00p 66583
15/05/2024 86.00p 86.80p 82.20p 86.00p 30671
14/05/2024 85.80p 86.00p 84.00p 85.00p 57394
13/05/2024 85.00p 85.80p 83.92p 84.90p 107266
10/05/2024 85.00p 85.46p 83.00p 84.00p 166285
09/05/2024 85.00p 85.80p 83.50p 83.50p 55119
08/05/2024 85.00p 85.80p 83.88p 84.50p 113740
07/05/2024 85.00p 85.00p 83.00p 84.00p 89752
03/05/2024 83.80p 84.96p 81.90p 83.00p 134400
02/05/2024 82.00p 83.80p 81.85p 82.40p 65218
01/05/2024 82.00p 83.61p 80.50p 82.40p 155384
30/04/2024 78.60p 82.00p 78.60p 80.00p 236920
29/04/2024 78.60p 81.20p 78.20p 78.20p 920950
26/04/2024 78.20p 81.27p 78.20p 78.20p 490281
25/04/2024 77.00p 79.20p 76.91p 77.00p 300252
24/04/2024 76.80p 79.00p 76.00p 76.00p 411500
23/04/2024 79.60p 79.60p 77.00p 77.20p 83277
22/04/2024 80.00p 80.00p 77.00p 79.60p 146630
19/04/2024 77.00p 78.35p 77.00p 77.00p 7330
18/04/2024 80.00p 80.00p 77.00p 79.60p 136725
17/04/2024 77.00p 80.00p 77.00p 77.00p 66106
16/04/2024 80.00p 80.00p 77.00p 79.80p 119543
15/04/2024 80.00p 80.00p 77.00p 78.50p 41739
12/04/2024 80.00p 80.00p 78.00p 80.00p 187297
11/04/2024 77.00p 80.00p 77.00p 78.00p 124888
10/04/2024 77.00p 79.97p 77.00p 77.00p 153271
09/04/2024 77.00p 80.00p 77.00p 78.00p 14235
08/04/2024 78.00p 80.00p 78.00p 78.00p 93460
05/04/2024 79.00p 80.00p 78.00p 78.00p 88452
04/04/2024 78.00p 80.80p 79.00p 79.00p 51308
03/04/2024 78.00p 80.13p 78.00p 78.00p 21661
02/04/2024 79.00p 79.26p 77.00p 78.00p 108935
28/03/2024 77.00p 80.00p 77.00p 77.00p 113240
27/03/2024 79.80p 79.80p 77.00p 77.00p 21406
26/03/2024 78.00p 80.00p 78.00p 78.90p 281469
25/03/2024 78.00p 79.66p 78.00p 78.20p 66279
22/03/2024 78.00p 80.00p 78.00p 78.00p 3586669
21/03/2024 80.00p 80.80p 78.00p 78.00p 108338
20/03/2024 80.00p 80.00p 79.00p 78.80p 271244
19/03/2024 80.00p 80.80p 78.00p 79.00p 209809
18/03/2024 80.00p 81.78p 78.00p 79.00p 174935
15/03/2024 79.00p 81.00p 77.00p 79.00p 290143
14/03/2024 77.80p 79.00p 77.78p 78.00p 916204
13/03/2024 77.80p 79.00p 75.00p 77.00p 129852
12/03/2024 74.00p 77.75p 74.00p 76.40p 79635
11/03/2024 74.00p 76.80p 73.54p 75.60p 367764
08/03/2024 73.60p 74.00p 72.23p 74.00p 86223
07/03/2024 71.20p 73.40p 70.40p 73.40p 92357
06/03/2024 72.00p 72.80p 71.43p 72.40p 37465
05/03/2024 71.00p 71.13p 69.01p 71.00p 325692
04/03/2024 70.80p 70.80p 68.00p 68.00p 60021
01/03/2024 69.60p 71.40p 66.00p 70.00p 139694
29/02/2024 66.00p 69.60p 65.60p 65.60p 309289
28/02/2024 65.80p 68.03p 65.80p 65.80p 75210
27/02/2024 66.80p 67.80p 65.31p 65.60p 98691
26/02/2024 65.20p 67.00p 65.20p 65.20p 43248
23/02/2024 65.00p 67.00p 65.00p 66.00p 57907
22/02/2024 65.00p 67.00p 65.00p 65.00p 60108
21/02/2024 64.00p 66.70p 64.00p 64.00p 203545
20/02/2024 67.00p 67.00p 65.00p 66.00p 40021
19/02/2024 65.00p 67.00p 65.64p 66.00p 42074
16/02/2024 65.00p 67.00p 65.00p 65.00p 21560
15/02/2024 67.00p 67.00p 65.00p 67.00p 41501
14/02/2024 66.00p 66.50p 64.44p 66.00p 73216
13/02/2024 66.00p 66.31p 64.00p 66.00p 27709
12/02/2024 66.00p 66.00p 64.44p 65.00p 54722
09/02/2024 66.00p 68.20p 65.10p 66.00p 78000
08/02/2024 67.00p 67.00p 64.37p 65.00p 529805
07/02/2024 67.80p 67.80p 66.00p 66.00p 77879
06/02/2024 66.00p 68.00p 66.00p 66.00p 131342
05/02/2024 68.00p 68.00p 66.20p 67.10p 74278
02/02/2024 66.00p 67.75p 65.00p 65.00p 91192
01/02/2024 68.00p 68.00p 66.37p 67.00p 222285
31/01/2024 68.00p 67.47p 66.77p 67.00p 113533
30/01/2024 68.00p 68.00p 66.77p 67.00p 45209
29/01/2024 68.00p 68.00p 66.00p 66.00p 107066
26/01/2024 69.00p 69.00p 66.76p 67.00p 217152
25/01/2024 68.00p 68.00p 67.00p 67.00p 121483
24/01/2024 68.00p 68.05p 66.00p 67.00p 183405
23/01/2024 68.00p 68.00p 66.50p 67.00p 24640
22/01/2024 68.00p 68.00p 66.46p 67.00p 114961
19/01/2024 68.00p 68.00p 66.00p 66.00p 27327
18/01/2024 68.00p 68.00p 66.00p 66.00p 137759
17/01/2024 68.80p 68.80p 66.56p 68.00p 46573
16/01/2024 68.00p 68.80p 66.00p 66.00p 66762
15/01/2024 68.00p 68.00p 65.60p 67.20p 83506
12/01/2024 68.00p 68.00p 65.65p 66.20p 196082
11/01/2024 68.00p 68.00p 65.65p 67.00p 823412
10/01/2024 68.00p 68.00p 65.00p 66.50p 104001
09/01/2024 65.40p 68.00p 65.00p 66.50p 211238
08/01/2024 66.00p 68.00p 65.00p 66.70p 60931
05/01/2024 66.00p 67.36p 66.00p 66.00p 9446
04/01/2024 66.40p 68.00p 67.00p 67.00p 1517098
03/01/2024 66.40p 67.80p 66.20p 66.80p 24197
02/01/2024 66.40p 69.00p 65.80p 65.80p 90782
29/12/2023 66.60p 69.00p 66.60p 66.60p 12766
28/12/2023 66.80p 69.00p 66.80p 66.80p 78792
27/12/2023 66.80p 69.00p 66.80p 69.00p 31656
22/12/2023 66.80p 69.00p 66.80p 66.80p 10121
21/12/2023 66.40p 69.00p 66.40p 66.80p 144015
20/12/2023 67.60p 70.40p 66.40p 66.40p 129048
19/12/2023 70.40p 70.11p 68.70p 68.70p 27745
18/12/2023 70.40p 70.40p 69.76p 70.40p 55856
15/12/2023 70.40p 70.40p 70.02p 70.40p 50713
14/12/2023 70.00p 70.40p 68.56p 70.40p 23147
13/12/2023 67.80p 70.00p 68.00p 69.00p 96255
12/12/2023 67.80p 70.00p 66.54p 69.00p 190297
11/12/2023 64.00p 66.80p 64.00p 65.00p 119331
08/12/2023 63.00p 65.80p 63.44p 64.90p 13288
07/12/2023 63.00p 65.80p 63.00p 63.90p 128488
06/12/2023 65.00p 66.00p 65.00p 65.00p 129240
05/12/2023 63.00p 65.80p 63.28p 63.90p 54290
04/12/2023 63.00p 64.80p 63.00p 63.00p 63114
01/12/2023 63.80p 64.80p 63.02p 63.90p 145470
30/11/2023 63.80p 65.60p 63.00p 63.50p 154477
29/11/2023 64.60p 66.60p 63.00p 63.00p 186571
28/11/2023 64.60p 65.32p 64.60p 64.60p 35961
27/11/2023 65.20p 67.00p 64.20p 65.60p 154968
24/11/2023 65.20p 67.00p 65.20p 65.20p 76627
23/11/2023 66.00p 67.00p 64.92p 66.20p 36943
22/11/2023 63.00p 66.60p 63.00p 64.60p 101566
21/11/2023 66.00p 66.00p 63.36p 66.00p 69863
20/11/2023 65.00p 67.00p 63.20p 64.60p 59657
17/11/2023 66.60p 67.00p 65.00p 66.60p 65113
16/11/2023 66.00p 68.00p 65.00p 66.00p 48030
15/11/2023 67.00p 67.68p 66.00p 66.50p 229454
14/11/2023 67.00p 68.00p 66.00p 67.00p 58859
13/11/2023 66.00p 68.00p 66.00p 68.00p 21218
10/11/2023 66.00p 67.48p 66.00p 66.00p 495725
09/11/2023 67.00p 68.00p 66.00p 67.00p 49070
08/11/2023 67.00p 69.00p 66.20p 66.90p 100059
07/11/2023 69.00p 69.80p 67.00p 68.40p 22713
06/11/2023 69.00p 69.80p 67.45p 68.60p 23430
03/11/2023 69.00p 70.00p 67.00p 68.40p 84977
02/11/2023 69.00p 69.09p 67.34p 68.40p 25765
01/11/2023 69.00p 70.80p 69.00p 69.60p 72192
31/10/2023 69.60p 70.34p 69.00p 69.90p 155361
30/10/2023 69.60p 71.60p 69.00p 69.50p 141907
27/10/2023 70.00p 72.80p 69.00p 69.00p 125780
26/10/2023 73.80p 73.80p 70.77p 71.90p 14289
25/10/2023 73.80p 73.80p 70.76p 73.80p 30838
24/10/2023 71.20p 73.80p 71.20p 72.50p 72330
23/10/2023 72.00p 73.80p 71.00p 72.40p 28746
20/10/2023 72.00p 73.19p 69.00p 72.50p 72672
19/10/2023 70.80p 72.00p 69.57p 70.50p 156398
18/10/2023 70.80p 72.00p 68.53p 70.50p 554344
17/10/2023 69.00p 71.80p 68.90p 68.90p 15808
16/10/2023 69.60p 71.80p 68.91p 69.00p 243829
13/10/2023 69.60p 71.80p 69.60p 69.60p 210381
12/10/2023 70.00p 70.58p 70.00p 70.50p 180156
11/10/2023 71.00p 72.40p 70.28p 70.90p 68705
10/10/2023 72.00p 73.80p 68.80p 68.80p 62690
09/10/2023 73.80p 74.00p 71.00p 71.00p 87464
06/10/2023 72.00p 74.80p 72.00p 72.40p 74590
05/10/2023 73.00p 75.80p 72.00p 72.00p 45932
04/10/2023 73.00p 74.40p 73.00p 74.40p 15850
03/10/2023 73.00p 75.00p 73.00p 73.00p 53838
02/10/2023 73.00p 75.50p 73.00p 73.00p 57328
29/09/2023 73.00p 76.00p 73.00p 73.00p 49211
28/09/2023 73.00p 75.97p 73.00p 74.40p 121044
27/09/2023 73.00p 76.00p 73.00p 73.00p 105824
26/09/2023 75.00p 76.00p 73.00p 74.00p 93901
25/09/2023 75.00p 75.00p 73.25p 74.50p 84764
22/09/2023 73.60p 75.00p 73.00p 73.60p 149976
21/09/2023 74.00p 75.00p 73.02p 73.50p 46441
20/09/2023 73.00p 74.00p 72.22p 74.00p 97488
19/09/2023 71.20p 71.40p 70.60p 70.60p 104897
18/09/2023 70.00p 72.80p 69.20p 72.40p 27414
15/09/2023 70.00p 72.20p 69.06p 69.80p 166198
14/09/2023 68.20p 70.00p 67.30p 69.00p 65790
13/09/2023 67.00p 68.40p 67.00p 67.00p 236029
12/09/2023 66.60p 68.40p 66.60p 66.60p 127502
11/09/2023 68.40p 68.40p 66.60p 67.00p 72921
08/09/2023 67.00p 68.40p 67.00p 67.00p 27770
07/09/2023 67.00p 69.00p 67.00p 67.00p 66426
06/09/2023 68.80p 71.40p 67.30p 68.20p 82236
05/09/2023 67.80p 69.00p 67.00p 67.90p 131447
04/09/2023 67.60p 68.80p 67.30p 67.60p 8262
01/09/2023 68.00p 69.80p 67.00p 67.00p 52174
31/08/2023 67.40p 69.80p 67.40p 68.00p 28192
30/08/2023 68.40p 69.80p 68.35p 68.40p 49677
29/08/2023 68.80p 70.60p 68.00p 68.00p 109046
25/08/2023 70.80p 69.80p 68.90p 69.80p 6940
24/08/2023 70.80p 70.25p 68.90p 69.80p 56526
23/08/2023 70.80p 70.80p 69.02p 69.80p 4091
22/08/2023 70.80p 70.80p 68.80p 70.80p 166203
21/08/2023 68.80p 70.26p 68.80p 68.80p 53461
18/08/2023 68.80p 70.80p 68.80p 68.80p 117537
17/08/2023 69.40p 70.80p 69.40p 70.10p 18309
16/08/2023 69.00p 70.80p 68.80p 69.80p 14525
15/08/2023 69.00p 70.80p 68.80p 69.80p 165453
14/08/2023 69.00p 71.00p 69.00p 69.00p 153174
11/08/2023 70.80p 71.00p 69.00p 69.60p 38239
10/08/2023 71.00p 70.80p 69.20p 69.90p 184145
09/08/2023 71.00p 73.00p 70.20p 72.00p 135854
08/08/2023 72.00p 73.20p 71.20p 72.00p 52348
07/08/2023 73.80p 73.11p 70.50p 71.40p 155731
04/08/2023 73.80p 74.00p 71.50p 73.80p 15033
03/08/2023 74.00p 74.00p 72.00p 73.00p 76566

*Close Price adjusted for both dividends and splits