Two Shields Investments (TSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/04/2008 800.00p 850.00p 800.00p 850.00p 0
03/04/2008 800.00p 850.00p 800.00p 800.00p 0
02/04/2008 800.00p 800.00p 800.00p 800.00p 5
01/04/2008 800.00p 800.00p 800.00p 800.00p 0
31/03/2008 800.00p 800.00p 800.00p 800.00p 38
28/03/2008 800.00p 800.00p 800.00p 800.00p 301
27/03/2008 850.00p 850.00p 800.00p 800.00p 100
26/03/2008 850.00p 850.00p 850.00p 850.00p 125
25/03/2008 850.00p 850.00p 850.00p 850.00p 125
20/03/2008 850.00p 850.00p 850.00p 850.00p 0
19/03/2008 950.00p 950.00p 900.00p 900.00p 0
18/03/2008 950.00p 950.00p 850.00p 950.00p 4
17/03/2008 950.00p 1,050.00p 950.00p 950.00p 0
14/03/2008 950.00p 950.00p 850.00p 950.00p 12
13/03/2008 950.00p 950.00p 950.00p 950.00p 0
12/03/2008 950.00p 950.00p 850.00p 950.00p 0
11/03/2008 950.00p 950.00p 850.00p 950.00p 0
10/03/2008 950.00p 950.00p 950.00p 950.00p 0
07/03/2008 950.00p 950.00p 850.00p 950.00p 8
06/03/2008 950.00p 950.00p 850.00p 950.00p 0
05/03/2008 950.00p 950.00p 850.00p 950.00p 0
04/03/2008 950.00p 950.00p 950.00p 950.00p 0
03/03/2008 900.00p 950.00p 900.00p 950.00p 125
29/02/2008 900.00p 900.00p 900.00p 900.00p 0
28/02/2008 900.00p 900.00p 900.00p 900.00p 11
27/02/2008 900.00p 900.00p 850.00p 900.00p 0
26/02/2008 900.00p 900.00p 900.00p 900.00p 0
25/02/2008 900.00p 950.00p 900.00p 900.00p 0
22/02/2008 900.00p 900.00p 900.00p 900.00p 0
21/02/2008 900.00p 950.00p 900.00p 900.00p 0
20/02/2008 900.00p 900.00p 900.00p 900.00p 0
19/02/2008 900.00p 900.00p 900.00p 900.00p 0
18/02/2008 900.00p 900.00p 900.00p 900.00p 0
15/02/2008 900.00p 900.00p 900.00p 900.00p 0
14/02/2008 900.00p 950.00p 900.00p 900.00p 0
13/02/2008 900.00p 900.00p 900.00p 900.00p 0
12/02/2008 900.00p 900.00p 900.00p 900.00p 0
11/02/2008 900.00p 900.00p 900.00p 900.00p 31
08/02/2008 900.00p 900.00p 900.00p 900.00p 0
07/02/2008 900.00p 900.00p 900.00p 900.00p 0
06/02/2008 900.00p 950.00p 900.00p 900.00p 0
05/02/2008 900.00p 900.00p 900.00p 900.00p 0
04/02/2008 900.00p 900.00p 900.00p 900.00p 0
01/02/2008 900.00p 900.00p 850.00p 900.00p 0
31/01/2008 900.00p 900.00p 900.00p 900.00p 10
30/01/2008 900.00p 900.00p 900.00p 900.00p 0
29/01/2008 900.00p 900.00p 900.00p 900.00p 0
28/01/2008 900.00p 900.00p 850.00p 900.00p 5
25/01/2008 900.00p 900.00p 850.00p 900.00p 0
24/01/2008 900.00p 900.00p 900.00p 900.00p 0
23/01/2008 900.00p 900.00p 900.00p 900.00p 2
22/01/2008 900.00p 950.00p 900.00p 900.00p 0
21/01/2008 900.00p 950.00p 900.00p 900.00p 0
18/01/2008 900.00p 950.00p 900.00p 900.00p 0
17/01/2008 900.00p 900.00p 900.00p 900.00p 0
16/01/2008 900.00p 900.00p 850.00p 900.00p 10
15/01/2008 900.00p 900.00p 900.00p 900.00p 0
14/01/2008 900.00p 900.00p 900.00p 900.00p 0
11/01/2008 900.00p 900.00p 850.00p 900.00p 25
10/01/2008 900.00p 900.00p 850.00p 900.00p 2
09/01/2008 900.00p 900.00p 900.00p 900.00p 0
08/01/2008 900.00p 900.00p 900.00p 900.00p 8
07/01/2008 900.00p 900.00p 900.00p 900.00p 10
04/01/2008 900.00p 900.00p 900.00p 900.00p 0
03/01/2008 900.00p 900.00p 900.00p 900.00p 0
02/01/2008 900.00p 900.00p 900.00p 900.00p 0
31/12/2007 900.00p 900.00p 900.00p 900.00p 0
28/12/2007 900.00p 900.00p 850.00p 900.00p 0
27/12/2007 900.00p 900.00p 900.00p 900.00p 1
24/12/2007 900.00p 900.00p 900.00p 900.00p 0
21/12/2007 900.00p 900.00p 900.00p 900.00p 0
20/12/2007 900.00p 900.00p 850.00p 900.00p 0
19/12/2007 900.00p 900.00p 900.00p 900.00p 0
18/12/2007 900.00p 950.00p 900.00p 900.00p 2
17/12/2007 900.00p 900.00p 850.00p 900.00p 0
14/12/2007 900.00p 900.00p 900.00p 900.00p 0
13/12/2007 900.00p 900.00p 850.00p 900.00p 3
12/12/2007 900.00p 900.00p 900.00p 900.00p 12
11/12/2007 900.00p 900.00p 900.00p 900.00p 0
10/12/2007 900.00p 900.00p 900.00p 900.00p 25
07/12/2007 900.00p 900.00p 900.00p 900.00p 0
06/12/2007 900.00p 900.00p 900.00p 900.00p 8
05/12/2007 900.00p 900.00p 850.00p 900.00p 0
04/12/2007 900.00p 900.00p 900.00p 900.00p 0
03/12/2007 900.00p 900.00p 900.00p 900.00p 0
30/11/2007 950.00p 950.00p 900.00p 900.00p 22
29/11/2007 950.00p 950.00p 950.00p 950.00p 0
28/11/2007 950.00p 950.00p 950.00p 950.00p 0
27/11/2007 950.00p 950.00p 950.00p 950.00p 21
26/11/2007 950.00p 950.00p 950.00p 950.00p 0
23/11/2007 950.00p 950.00p 950.00p 950.00p 0
22/11/2007 950.00p 950.00p 950.00p 950.00p 0
21/11/2007 950.00p 950.00p 950.00p 950.00p 0
20/11/2007 950.00p 950.00p 950.00p 950.00p 0
19/11/2007 950.00p 950.00p 950.00p 950.00p 122
16/11/2007 950.00p 950.00p 950.00p 950.00p 24
15/11/2007 950.00p 950.00p 950.00p 950.00p 0
14/11/2007 950.00p 950.00p 950.00p 950.00p 92
13/11/2007 950.00p 950.00p 950.00p 950.00p 2
12/11/2007 950.00p 950.00p 900.00p 950.00p 1149
09/11/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
08/11/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
07/11/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 4
06/11/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
05/11/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
02/11/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 3
01/11/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
31/10/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 20
30/10/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
29/10/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
26/10/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 512
25/10/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 250
24/10/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 109
23/10/2007 850.00p 1,050.00p 850.00p 1,050.00p 816
22/10/2007 850.00p 850.00p 800.00p 850.00p 750
19/10/2007 850.00p 1,000.00p 850.00p 850.00p 0
18/10/2007 850.00p 850.00p 850.00p 850.00p 0
17/10/2007 850.00p 850.00p 850.00p 850.00p 0
16/10/2007 850.00p 850.00p 850.00p 850.00p 0
15/10/2007 850.00p 850.00p 850.00p 850.00p 15
12/10/2007 850.00p 850.00p 850.00p 850.00p 0
11/10/2007 850.00p 850.00p 850.00p 850.00p 0
10/10/2007 850.00p 850.00p 850.00p 850.00p 0
09/10/2007 850.00p 850.00p 850.00p 850.00p 0
08/10/2007 850.00p 850.00p 850.00p 850.00p 0
05/10/2007 850.00p 850.00p 850.00p 850.00p 6
04/10/2007 850.00p 850.00p 850.00p 850.00p 0
03/10/2007 950.00p 912.00p 900.00p 850.00p 52
02/10/2007 1,050.00p 1,050.00p 950.00p 950.00p 0
01/10/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
28/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
27/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 8
26/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
25/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 1
24/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 12
21/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
20/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
19/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
18/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 50
17/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
14/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
13/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 10
12/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
11/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
10/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
07/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 6
06/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 5
05/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
04/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 1
03/09/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
31/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
30/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 20
29/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
28/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
24/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 12
23/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
22/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
21/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 2
20/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 5
17/08/2007 1,050.00p 1,100.00p 1,050.00p 1,050.00p 0
16/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
15/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
14/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
13/08/2007 1,000.00p 1,050.00p 1,000.00p 1,050.00p 0
10/08/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 62
09/08/2007 1,050.00p 1,050.00p 1,000.00p 1,000.00p 38
08/08/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 75
07/08/2007 1,000.00p 1,050.00p 1,000.00p 1,050.00p 150
06/08/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
03/08/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
02/08/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
01/08/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
31/07/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
30/07/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
27/07/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
26/07/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
25/07/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 15
24/07/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
23/07/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 82
20/07/2007 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
19/07/2007 1,050.00p 1,050.00p 1,000.00p 1,000.00p 92
18/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
17/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 52
16/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 2
13/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
12/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
11/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
10/07/2007 1,050.00p 1,100.00p 1,050.00p 1,050.00p 1
09/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 8
06/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
05/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
04/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 51
03/07/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 38
02/07/2007 1,050.00p 1,050.00p 1,000.00p 1,050.00p 0
29/06/2007 1,050.00p 1,100.00p 1,050.00p 1,050.00p 0
28/06/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 16
27/06/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
26/06/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
25/06/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 12
22/06/2007 1,050.00p 1,050.00p 1,050.00p 1,050.00p 13

*Close Price adjusted for both dividends and splits