Two Shields Investments (TSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Two Shields Investments

Date Open High Low Close* Volume
30/11/2020 21.50p 21.50p 0.11p 19.00p 41266
27/11/2020 22.00p 23.00p 21.00p 21.50p 39662
26/11/2020 22.00p 23.00p 21.20p 23.00p 32784
25/11/2020 21.50p 22.00p 21.12p 22.00p 47534
24/11/2020 22.00p 23.10p 20.22p 23.10p 258030
23/11/2020 22.00p 22.28p 21.22p 22.00p 69857
20/11/2020 22.50p 22.50p 22.00p 22.00p 59910
19/11/2020 22.00p 22.50p 21.12p 22.50p 246443
18/11/2020 21.00p 22.00p 20.50p 22.00p 117374
17/11/2020 22.50p 23.58p 20.00p 21.00p 146203
16/11/2020 23.00p 24.00p 21.02p 22.00p 100371
13/11/2020 24.00p 25.00p 21.20p 24.00p 494618
12/11/2020 22.50p 25.00p 22.40p 24.00p 498936
11/11/2020 25.00p 26.00p 20.52p 22.50p 965856
10/11/2020 25.00p 28.50p 28.50p 28.50p 0
09/11/2020 25.00p 28.50p 28.50p 28.50p 0
06/11/2020 25.00p 28.50p 28.50p 28.50p 0
05/11/2020 25.00p 28.50p 28.50p 28.50p 0
04/11/2020 25.00p 28.50p 28.50p 28.50p 0
03/11/2020 25.00p 28.50p 28.50p 28.50p 0
02/11/2020 25.00p 28.50p 28.50p 28.50p 0
30/10/2020 25.00p 28.50p 28.50p 28.50p 0
29/10/2020 25.00p 28.50p 28.50p 28.50p 0
28/10/2020 25.00p 28.50p 28.50p 28.50p 0
27/10/2020 25.00p 28.50p 28.50p 28.50p 0
26/10/2020 25.00p 28.50p 28.50p 28.50p 0
23/10/2020 25.00p 28.50p 28.50p 28.50p 0
22/10/2020 25.00p 28.50p 28.50p 28.50p 0
21/10/2020 25.00p 28.50p 28.50p 28.50p 0
20/10/2020 25.00p 28.50p 28.50p 28.50p 0
19/10/2020 25.00p 28.50p 28.50p 28.50p 0
16/10/2020 25.00p 28.50p 28.50p 28.50p 0
15/10/2020 25.00p 28.50p 28.50p 28.50p 0
14/10/2020 25.00p 28.50p 28.50p 28.50p 0
13/10/2020 25.00p 28.50p 28.50p 28.50p 0
12/10/2020 25.00p 28.50p 28.50p 28.50p 0
09/10/2020 25.00p 28.50p 28.50p 28.50p 0
08/10/2020 25.00p 28.50p 28.50p 28.50p 0
07/10/2020 25.00p 28.50p 28.50p 28.50p 0
06/10/2020 25.00p 28.50p 28.50p 28.50p 0
05/10/2020 25.00p 28.50p 28.50p 28.50p 0
02/10/2020 25.00p 28.50p 28.50p 28.50p 0
01/10/2020 25.00p 28.50p 28.50p 28.50p 0
30/09/2020 25.00p 28.50p 28.50p 28.50p 0
29/09/2020 25.00p 28.50p 28.50p 28.50p 0
28/09/2020 25.00p 28.50p 28.50p 28.50p 0
25/09/2020 25.00p 28.50p 28.50p 28.50p 0
24/09/2020 25.00p 28.50p 28.50p 28.50p 0
23/09/2020 25.00p 28.50p 28.50p 28.50p 0
22/09/2020 25.00p 28.50p 28.50p 28.50p 0
21/09/2020 25.00p 28.50p 28.50p 28.50p 0
18/09/2020 25.00p 28.50p 28.50p 28.50p 0
17/09/2020 25.00p 28.50p 28.50p 28.50p 0
16/09/2020 25.00p 29.60p 24.60p 28.50p 122977
15/09/2020 25.00p 26.78p 24.32p 25.00p 114390
14/09/2020 25.00p 25.68p 24.10p 25.00p 37643
11/09/2020 26.00p 26.68p 24.02p 25.00p 70221
10/09/2020 25.00p 26.68p 24.60p 26.00p 67178
09/09/2020 25.00p 26.00p 24.72p 25.00p 39843
08/09/2020 26.50p 26.50p 24.00p 25.00p 32190
07/09/2020 27.50p 27.50p 25.02p 26.50p 65025
04/09/2020 27.00p 27.78p 26.00p 27.00p 2981
03/09/2020 27.00p 27.78p 27.00p 27.00p 7106
02/09/2020 29.00p 29.40p 26.02p 27.00p 89852
01/09/2020 26.50p 29.98p 25.90p 29.00p 155663
28/08/2020 27.50p 28.00p 26.02p 26.50p 90010
27/08/2020 27.00p 29.96p 26.00p 27.50p 473836
26/08/2020 27.50p 28.80p 26.02p 26.50p 200537
25/08/2020 24.00p 27.80p 23.22p 27.50p 261397
24/08/2020 23.00p 24.40p 23.00p 24.00p 83223
21/08/2020 23.50p 23.56p 22.02p 23.00p 27021
20/08/2020 23.00p 24.00p 22.80p 23.50p 163839
19/08/2020 23.00p 23.80p 22.22p 23.00p 87174
18/08/2020 24.00p 24.88p 22.02p 23.00p 193939
17/08/2020 24.00p 24.38p 23.00p 24.00p 76225
14/08/2020 25.00p 25.40p 23.20p 24.00p 137392
13/08/2020 23.00p 25.50p 23.00p 25.00p 178758
12/08/2020 24.50p 24.50p 22.00p 23.00p 113878
11/08/2020 22.00p 24.80p 21.78p 24.50p 540577
10/08/2020 17.50p 21.98p 17.50p 21.00p 424632
07/08/2020 16.50p 17.78p 16.50p 17.50p 126351
06/08/2020 16.20p 16.98p 16.20p 16.50p 80945
05/08/2020 16.20p 16.20p 16.20p 16.20p 21000
04/08/2020 16.50p 16.50p 16.00p 16.20p 131893
03/08/2020 16.50p 16.90p 16.00p 16.50p 104227
31/07/2020 16.50p 16.80p 16.02p 16.50p 127148
30/07/2020 17.50p 17.84p 16.00p 16.50p 128542
29/07/2020 17.50p 17.98p 17.00p 17.50p 61200
28/07/2020 17.50p 18.96p 17.00p 17.50p 165496
27/07/2020 18.00p 18.80p 17.04p 17.50p 44506
24/07/2020 17.00p 18.80p 17.00p 18.00p 74311
23/07/2020 17.50p 17.50p 16.20p 17.00p 64640
22/07/2020 18.00p 18.00p 17.00p 17.50p 102913
21/07/2020 18.00p 18.00p 18.00p 18.00p 10420
20/07/2020 19.00p 19.00p 17.62p 18.00p 60406
17/07/2020 18.50p 20.00p 17.50p 19.00p 88946
16/07/2020 17.50p 18.78p 16.36p 18.50p 93898
15/07/2020 17.50p 17.60p 16.00p 17.50p 107974
14/07/2020 18.00p 18.74p 17.02p 17.50p 182363
13/07/2020 19.00p 19.00p 16.50p 17.50p 230978
10/07/2020 19.00p 19.00p 18.00p 19.00p 122996
09/07/2020 19.00p 19.40p 18.00p 19.00p 97556
08/07/2020 18.50p 19.18p 17.30p 19.00p 96766
07/07/2020 18.50p 18.78p 17.10p 18.50p 64769
06/07/2020 17.50p 18.50p 16.22p 18.50p 172938
03/07/2020 18.00p 18.00p 17.10p 17.50p 99730
02/07/2020 18.00p 18.40p 17.22p 18.00p 48690
01/07/2020 18.50p 18.68p 17.38p 18.00p 42903
30/06/2020 18.00p 18.88p 18.00p 18.50p 53625
29/06/2020 19.00p 19.00p 17.42p 18.00p 78879
26/06/2020 19.00p 19.18p 17.00p 19.00p 108394
25/06/2020 19.00p 19.66p 17.62p 19.00p 46602
24/06/2020 19.00p 19.68p 18.34p 19.00p 181176
23/06/2020 19.00p 19.60p 18.20p 19.00p 84482
22/06/2020 20.00p 20.00p 18.00p 19.00p 242473
19/06/2020 20.00p 21.10p 19.40p 21.10p 42858
18/06/2020 21.00p 21.10p 19.40p 20.00p 67979
17/06/2020 21.50p 21.70p 20.20p 21.00p 169472
16/06/2020 20.50p 21.54p 19.04p 21.50p 318605
15/06/2020 20.50p 20.50p 19.03p 20.50p 23210
12/06/2020 19.50p 20.50p 18.22p 20.50p 44309
11/06/2020 19.50p 19.80p 19.00p 19.50p 12555
10/06/2020 21.00p 21.00p 19.02p 19.50p 146076
09/06/2020 19.50p 21.00p 19.02p 21.00p 165335
08/06/2020 19.00p 19.80p 18.10p 19.50p 236799
05/06/2020 19.50p 19.50p 18.04p 19.00p 89387
04/06/2020 19.50p 19.50p 17.22p 19.50p 164488
03/06/2020 20.50p 20.50p 18.40p 19.50p 267532
02/06/2020 23.00p 24.00p 20.02p 20.50p 352783
01/06/2020 19.50p 22.80p 19.34p 21.50p 780546
29/05/2020 18.00p 19.80p 17.02p 19.50p 333986
28/05/2020 17.50p 18.00p 17.30p 18.00p 93753
27/05/2020 17.50p 18.00p 17.00p 17.50p 204139
26/05/2020 17.50p 18.78p 17.02p 17.50p 276256
22/05/2020 18.00p 18.48p 17.02p 17.50p 137651
21/05/2020 19.50p 19.50p 17.32p 18.00p 145898
20/05/2020 19.50p 20.00p 19.00p 19.50p 66919
19/05/2020 20.50p 20.50p 19.02p 19.50p 103947
18/05/2020 20.50p 20.58p 19.30p 20.50p 77066
15/05/2020 20.50p 20.66p 20.20p 20.50p 56557
14/05/2020 22.50p 22.50p 20.04p 20.50p 116885
13/05/2020 20.00p 22.90p 19.22p 22.50p 260466
12/05/2020 21.00p 21.00p 18.74p 20.00p 825835
11/05/2020 21.00p 21.58p 20.22p 21.00p 294164
07/05/2020 21.00p 21.80p 20.20p 21.00p 218099
06/05/2020 22.50p 22.50p 20.44p 21.00p 289426
05/05/2020 23.50p 23.84p 22.02p 22.50p 189830
04/05/2020 21.50p 24.98p 21.30p 23.50p 933125
01/05/2020 23.00p 23.70p 20.72p 21.50p 1116698
30/04/2020 26.00p 29.76p 22.80p 23.50p 1649152
29/04/2020 24.00p 27.70p 24.00p 26.00p 802096
28/04/2020 21.50p 29.58p 21.38p 23.50p 2024666
27/04/2020 21.00p 22.60p 20.40p 21.50p 604718
24/04/2020 23.50p 25.85p 20.20p 21.00p 685391
23/04/2020 24.00p 25.00p 20.00p 23.50p 1086784
22/04/2020 21.00p 29.38p 21.00p 24.00p 3072075
21/04/2020 16.00p 23.00p 16.00p 21.00p 2284098
20/04/2020 14.50p 16.38p 14.20p 16.00p 253881
17/04/2020 14.50p 14.80p 14.22p 14.50p 168515
16/04/2020 14.50p 15.40p 14.00p 14.50p 211195
15/04/2020 15.00p 15.00p 13.10p 14.50p 182167
14/04/2020 16.00p 16.40p 15.00p 15.00p 148550
09/04/2020 16.00p 16.00p 15.00p 16.00p 79737
08/04/2020 16.50p 16.50p 15.00p 16.00p 53758
07/04/2020 16.00p 17.80p 15.06p 16.50p 268863
06/04/2020 15.00p 16.80p 14.04p 16.00p 302118
03/04/2020 17.00p 17.00p 14.00p 15.00p 389652
02/04/2020 15.00p 18.50p 13.20p 16.50p 1197051
01/04/2020 15.00p 15.60p 13.20p 15.00p 225886
31/03/2020 14.00p 161.60p 10.00p 15.00p 1195090
30/03/2020 15.00p 15.00p 13.00p 14.00p 217007
27/03/2020 14.00p 17.98p 13.02p 15.00p 997870
26/03/2020 14.00p 14.80p 12.40p 14.00p 141975
25/03/2020 13.00p 15.00p 12.40p 14.00p 846796
24/03/2020 13.00p 13.80p 12.00p 13.00p 287602
23/03/2020 13.00p 13.10p 12.00p 13.00p 31293
20/03/2020 13.00p 13.58p 12.20p 13.00p 236425
19/03/2020 13.00p 13.20p 12.00p 13.00p 246977
18/03/2020 14.50p 14.50p 10.20p 13.00p 647575
17/03/2020 15.50p 15.50p 12.82p 14.50p 38019
16/03/2020 16.50p 16.60p 15.06p 15.50p 82651
13/03/2020 17.00p 17.00p 16.00p 16.50p 185706
12/03/2020 17.00p 17.20p 15.68p 17.00p 107658
11/03/2020 17.50p 17.60p 16.10p 17.00p 178538
10/03/2020 17.00p 21.38p 17.00p 17.50p 803252
09/03/2020 17.50p 17.90p 16.30p 17.00p 184493
06/03/2020 19.00p 19.94p 17.00p 17.50p 384183
05/03/2020 21.00p 21.14p 18.50p 19.00p 125900
04/03/2020 21.00p 21.92p 20.06p 21.00p 47090
03/03/2020 19.50p 22.78p 19.20p 21.00p 299015
02/03/2020 19.00p 20.00p 18.80p 19.50p 585004
28/02/2020 21.00p 21.00p 18.20p 19.00p 236679
27/02/2020 23.00p 23.00p 20.40p 21.00p 99265
26/02/2020 21.00p 24.00p 19.20p 23.00p 1037177
25/02/2020 21.00p 21.40p 20.12p 21.00p 15346
24/02/2020 21.00p 22.00p 20.00p 21.00p 196726
21/02/2020 20.00p 22.00p 20.00p 21.00p 305628
20/02/2020 20.00p 20.20p 18.20p 19.00p 30116
19/02/2020 20.00p 20.80p 18.00p 20.00p 101728
18/02/2020 19.00p 20.76p 18.80p 20.00p 107287

*Close Price adjusted for both dividends and splits