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
25/12/2025 63.40p 65.40p 63.40p 63.40p 31584
24/12/2025 63.40p 65.40p 63.40p 63.40p 31584
23/12/2025 63.40p 63.80p 63.40p 63.40p 20892
22/12/2025 65.00p 65.20p 63.40p 65.00p 82903
19/12/2025 64.00p 65.60p 63.40p 64.20p 236430
18/12/2025 64.00p 64.90p 63.82p 64.00p 61886
17/12/2025 64.00p 66.00p 63.64p 64.00p 59665
16/12/2025 64.00p 66.00p 64.00p 64.00p 217019
15/12/2025 66.00p 66.00p 64.00p 64.00p 228463
12/12/2025 67.80p 67.80p 64.00p 64.00p 132847
11/12/2025 63.00p 64.40p 63.00p 64.40p 11422
10/12/2025 63.00p 65.00p 63.00p 63.00p 22265
09/12/2025 63.00p 65.00p 63.00p 64.00p 45055
08/12/2025 63.00p 65.00p 63.00p 63.00p 25455
05/12/2025 64.00p 66.00p 63.00p 63.00p 88284
04/12/2025 64.20p 64.50p 64.20p 64.20p 64134
03/12/2025 64.20p 65.50p 64.20p 64.20p 20262
02/12/2025 65.80p 67.00p 64.47p 65.20p 52122
01/12/2025 64.60p 66.80p 64.50p 64.60p 54676
28/11/2025 64.80p 66.60p 64.20p 64.20p 80520
27/11/2025 64.00p 67.00p 64.00p 64.00p 50579
26/11/2025 64.00p 65.88p 64.00p 64.00p 90412
25/11/2025 64.00p 65.39p 64.00p 64.00p 16598
24/11/2025 64.00p 65.50p 64.00p 64.00p 24938
21/11/2025 64.00p 66.00p 64.00p 65.00p 25743
20/11/2025 64.00p 67.00p 64.00p 65.80p 52283
19/11/2025 64.00p 67.00p 64.00p 64.40p 55646
18/11/2025 64.20p 67.00p 64.00p 65.50p 37335
17/11/2025 65.00p 67.52p 64.20p 66.00p 110988
14/11/2025 66.20p 68.80p 65.00p 65.00p 55799
13/11/2025 69.00p 69.00p 66.00p 67.40p 142057
12/11/2025 64.00p 69.00p 64.00p 69.00p 131782
11/11/2025 64.40p 66.00p 64.00p 66.00p 56080
10/11/2025 65.00p 66.00p 64.00p 66.00p 198897
07/11/2025 65.80p 65.80p 64.00p 64.20p 47004
06/11/2025 65.40p 66.00p 64.00p 64.90p 81040
05/11/2025 64.00p 67.31p 63.75p 65.00p 249752
04/11/2025 65.60p 66.60p 64.00p 64.20p 269644
03/11/2025 63.20p 65.60p 63.00p 65.00p 175124
31/10/2025 63.20p 65.00p 63.00p 63.20p 173125
30/10/2025 62.60p 65.00p 62.60p 63.00p 135292
29/10/2025 62.40p 65.39p 62.40p 62.40p 100093
28/10/2025 62.60p 65.00p 62.40p 63.90p 61801
27/10/2025 63.40p 66.60p 61.78p 63.00p 394653
24/10/2025 61.00p 63.20p 61.00p 62.90p 283600
23/10/2025 61.20p 63.00p 61.20p 62.40p 71704
22/10/2025 61.00p 63.00p 61.00p 62.10p 23649
21/10/2025 61.20p 63.00p 61.10p 62.00p 105480
20/10/2025 63.00p 62.80p 61.00p 61.90p 67105
17/10/2025 63.00p 63.00p 60.00p 62.80p 381046
16/10/2025 61.60p 63.40p 61.60p 63.00p 29990
15/10/2025 62.00p 63.40p 61.80p 62.00p 93601
14/10/2025 62.60p 63.20p 60.60p 62.00p 65039
13/10/2025 62.00p 62.60p 61.00p 62.60p 205879
10/10/2025 60.20p 62.00p 60.13p 62.00p 134274
09/10/2025 61.40p 62.00p 59.80p 61.60p 169342
08/10/2025 60.00p 61.40p 59.40p 60.60p 190363
07/10/2025 59.40p 61.40p 59.40p 60.60p 120784
06/10/2025 59.40p 61.20p 59.40p 60.30p 41995
03/10/2025 60.00p 61.60p 59.44p 60.00p 87473
02/10/2025 60.00p 61.20p 59.20p 60.20p 270845
01/10/2025 60.00p 61.00p 59.20p 60.00p 73394
30/09/2025 59.80p 61.60p 59.20p 59.80p 64487
29/09/2025 59.00p 61.00p 59.00p 59.80p 29723
26/09/2025 60.80p 61.00p 59.00p 60.60p 261692
25/09/2025 59.40p 61.00p 59.00p 59.40p 153012
24/09/2025 59.60p 60.20p 58.60p 58.80p 68530
23/09/2025 59.60p 59.60p 58.60p 59.60p 117439
22/09/2025 59.60p 59.60p 58.60p 59.00p 93002
19/09/2025 60.00p 60.60p 58.00p 58.00p 102231
18/09/2025 59.00p 60.60p 58.60p 58.60p 208537
17/09/2025 59.20p 60.60p 59.10p 59.80p 116171
16/09/2025 61.40p 61.40p 61.40p 59.60p 152484
15/09/2025 61.40p 61.60p 59.60p 61.40p 63698
12/09/2025 61.20p 61.60p 59.75p 61.40p 239076
11/09/2025 61.20p 61.20p 60.40p 61.40p 28066
10/09/2025 61.20p 61.40p 59.98p 60.40p 70636
09/09/2025 61.40p 61.40p 59.40p 59.80p 235160
08/09/2025 61.00p 61.60p 60.14p 60.30p 160575
05/09/2025 60.80p 61.00p 59.00p 60.00p 56290
04/09/2025 61.00p 61.00p 59.83p 60.60p 64880
03/09/2025 58.80p 61.00p 59.00p 59.00p 77576
02/09/2025 58.80p 61.00p 58.60p 59.00p 152662
01/09/2025 60.20p 61.00p 58.80p 59.80p 34360
29/08/2025 60.00p 61.00p 58.90p 60.00p 83330
28/08/2025 59.40p 60.80p 58.80p 59.00p 139115
27/08/2025 58.80p 60.80p 58.80p 59.40p 358528
26/08/2025 59.80p 60.80p 58.80p 58.80p 241122
22/08/2025 59.00p 60.60p 58.65p 59.10p 77761
21/08/2025 60.60p 61.00p 58.60p 58.60p 3377388
20/08/2025 59.00p 61.00p 59.00p 59.20p 163137
19/08/2025 59.00p 61.00p 59.00p 60.00p 129230
18/08/2025 61.00p 61.00p 59.10p 61.00p 91116
15/08/2025 59.00p 61.00p 59.00p 59.00p 372746
14/08/2025 59.00p 62.00p 59.00p 60.00p 616069
13/08/2025 59.00p 61.00p 59.00p 59.00p 122298
12/08/2025 60.00p 61.00p 59.00p 60.00p 148546
11/08/2025 60.00p 62.00p 59.00p 60.00p 208640
08/08/2025 61.00p 62.80p 59.37p 59.80p 211895
07/08/2025 61.00p 62.00p 60.00p 60.60p 531317
06/08/2025 62.60p 63.02p 61.00p 62.60p 296482
05/08/2025 61.00p 63.00p 61.00p 61.80p 237734
04/08/2025 63.00p 63.28p 61.32p 62.00p 77087
01/08/2025 63.00p 63.00p 61.00p 61.00p 112642
31/07/2025 61.00p 63.00p 61.00p 61.00p 146984
30/07/2025 61.20p 63.00p 61.00p 61.20p 50131
29/07/2025 63.20p 65.00p 61.00p 62.00p 134686
28/07/2025 65.00p 65.20p 63.00p 63.00p 145677
25/07/2025 67.80p 67.80p 63.00p 64.00p 356716
24/07/2025 67.40p 68.00p 65.00p 66.20p 65226
23/07/2025 66.00p 68.20p 66.00p 66.90p 88844
22/07/2025 66.00p 68.40p 66.00p 66.00p 30886
21/07/2025 66.00p 68.40p 66.00p 66.00p 19190
18/07/2025 67.60p 68.00p 63.33p 66.20p 114316
17/07/2025 68.60p 68.71p 65.80p 66.80p 79616
16/07/2025 64.00p 68.20p 63.00p 66.20p 223859
15/07/2025 64.00p 65.00p 63.00p 64.00p 55544
14/07/2025 63.00p 64.90p 62.93p 63.00p 133205
11/07/2025 63.80p 65.00p 63.00p 63.00p 167018
10/07/2025 64.00p 66.00p 63.80p 63.80p 86939
09/07/2025 64.20p 65.17p 64.00p 64.00p 205345
08/07/2025 66.00p 66.00p 64.40p 64.60p 82022
07/07/2025 66.00p 66.00p 64.75p 66.00p 77293
04/07/2025 65.00p 66.57p 64.40p 64.40p 61226
03/07/2025 65.00p 67.00p 65.00p 65.00p 22104
02/07/2025 65.00p 67.00p 65.00p 65.00p 71466
01/07/2025 66.40p 68.00p 65.00p 67.00p 75967
30/06/2025 67.00p 69.00p 65.00p 65.00p 115193
27/06/2025 66.60p 68.00p 65.00p 66.80p 205956
26/06/2025 66.00p 68.00p 65.00p 65.00p 57900
25/06/2025 68.00p 68.00p 66.00p 66.00p 37620
24/06/2025 66.00p 68.00p 66.00p 66.00p 68038
23/06/2025 66.00p 68.00p 66.00p 66.00p 144096
20/06/2025 66.00p 68.00p 65.80p 65.80p 834447
19/06/2025 68.00p 68.00p 66.62p 68.00p 30173
18/06/2025 66.60p 68.00p 65.78p 66.00p 93490
17/06/2025 67.00p 68.00p 65.00p 65.00p 89826
16/06/2025 66.80p 67.00p 64.00p 66.00p 167400
13/06/2025 65.80p 68.39p 63.20p 66.80p 207147
12/06/2025 65.00p 65.80p 63.60p 65.00p 114314
11/06/2025 64.00p 65.80p 63.40p 64.80p 106928
10/06/2025 64.00p 65.60p 64.00p 64.00p 28704
09/06/2025 63.80p 65.79p 63.00p 65.00p 132924
06/06/2025 65.00p 65.20p 63.40p 64.60p 182671
05/06/2025 65.00p 65.00p 63.00p 65.00p 66362
04/06/2025 63.40p 65.00p 63.00p 63.40p 50912
03/06/2025 64.00p 65.00p 62.60p 63.20p 88604
02/06/2025 63.00p 64.00p 62.20p 62.20p 8390
30/05/2025 63.60p 64.00p 62.00p 64.00p 31724
29/05/2025 61.00p 63.62p 60.00p 62.20p 226482
28/05/2025 60.60p 62.40p 60.60p 61.60p 46607
27/05/2025 61.00p 62.77p 60.00p 61.00p 106577
23/05/2025 60.00p 62.00p 60.00p 61.00p 151554
22/05/2025 61.20p 62.00p 60.33p 62.00p 62044
21/05/2025 61.00p 61.00p 59.60p 59.60p 102301
20/05/2025 61.00p 61.00p 59.00p 61.00p 53233
19/05/2025 61.00p 61.00p 59.00p 61.00p 131535
16/05/2025 59.00p 61.00p 58.00p 59.00p 180713
15/05/2025 60.00p 60.00p 58.00p 59.00p 370861
14/05/2025 60.00p 60.60p 58.00p 59.80p 74184
13/05/2025 58.00p 61.00p 58.00p 60.00p 66429
12/05/2025 60.00p 60.00p 57.00p 59.40p 128810
09/05/2025 59.00p 60.00p 57.00p 59.00p 66623
08/05/2025 59.00p 59.00p 57.50p 59.00p 101463
07/05/2025 59.80p 60.00p 58.89p 59.00p 141797
06/05/2025 60.00p 61.00p 58.20p 60.00p 225438
02/05/2025 58.40p 60.00p 58.40p 60.00p 87583
01/05/2025 63.00p 63.00p 59.00p 59.00p 123720
30/04/2025 60.80p 61.00p 59.02p 60.00p 169979
29/04/2025 60.80p 63.00p 59.25p 59.30p 73764
28/04/2025 61.40p 63.00p 59.00p 61.70p 95139
25/04/2025 57.40p 62.00p 57.40p 60.50p 478309
24/04/2025 57.40p 57.40p 55.40p 57.40p 130485
23/04/2025 55.20p 58.00p 55.20p 56.00p 109643
22/04/2025 56.60p 56.60p 55.00p 56.60p 104607
17/04/2025 58.00p 58.00p 55.15p 58.00p 67251
16/04/2025 56.00p 57.00p 55.00p 57.00p 49712
15/04/2025 57.00p 58.00p 56.50p 57.00p 71788
14/04/2025 57.00p 59.00p 56.75p 57.00p 126777
11/04/2025 56.00p 59.00p 56.00p 56.00p 25337
10/04/2025 59.40p 59.60p 57.48p 57.80p 33316
09/04/2025 57.60p 60.00p 57.00p 58.50p 192035
08/04/2025 57.80p 59.00p 56.71p 59.00p 343339
07/04/2025 55.00p 58.80p 53.00p 57.60p 299902
04/04/2025 58.40p 60.33p 56.60p 57.60p 358525
03/04/2025 60.40p 60.40p 58.40p 59.60p 85826
02/04/2025 59.00p 60.40p 59.00p 59.70p 99369
01/04/2025 60.20p 60.60p 59.00p 59.80p 71409
31/03/2025 60.00p 61.00p 59.56p 59.60p 120781
28/03/2025 60.40p 60.40p 59.00p 60.00p 318912
27/03/2025 60.00p 61.00p 59.00p 59.00p 36873
26/03/2025 59.00p 61.00p 59.00p 60.00p 246719
25/03/2025 59.00p 61.00p 59.00p 59.00p 143159
24/03/2025 58.00p 61.00p 58.00p 60.00p 95815
21/03/2025 59.60p 62.00p 58.00p 58.00p 78335
20/03/2025 61.80p 63.00p 59.60p 59.60p 51322
19/03/2025 61.80p 63.00p 60.00p 61.50p 63278
18/03/2025 61.00p 63.00p 60.00p 60.00p 120744
17/03/2025 60.00p 63.00p 59.82p 60.00p 118780
14/03/2025 62.60p 63.00p 60.00p 61.50p 78943

*Close Price adjusted for both dividends and splits