Two Shields Investments (TSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/09/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/09/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/09/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 30
31/08/2006 2,050.00p 2,050.00p 1,950.00p 1,950.00p 50
30/08/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
29/08/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
25/08/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
24/08/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
23/08/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 15
22/08/2006 1,950.00p 2,050.00p 1,950.00p 2,050.00p 1
21/08/2006 1,900.00p 1,950.00p 1,900.00p 1,950.00p 0
18/08/2006 1,900.00p 1,950.00p 1,900.00p 1,900.00p 0
17/08/2006 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
16/08/2006 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
15/08/2006 1,950.00p 1,950.00p 1,900.00p 1,900.00p 0
14/08/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
11/08/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 2
10/08/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/08/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 10
08/08/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/08/2006 1,950.00p 2,000.00p 1,950.00p 1,950.00p 0
04/08/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 95
03/08/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 1
02/08/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 48
01/08/2006 2,000.00p 2,000.00p 1,950.00p 1,950.00p 0
31/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
28/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
27/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
26/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
25/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
24/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
21/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
20/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
19/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 25
18/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 1
17/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
14/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
13/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
12/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 48
11/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 30
10/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 8
07/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
06/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
05/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
04/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2
03/07/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
30/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
29/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 1
28/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
27/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
26/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
23/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 50
22/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 5
21/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
20/06/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 62
19/06/2006 2,100.00p 2,100.00p 2,000.00p 2,000.00p 112
16/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
12/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 4
09/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 2
07/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 2
06/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
05/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/06/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 50
01/06/2006 2,000.00p 2,100.00p 2,000.00p 2,100.00p 4
31/05/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
30/05/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 7
26/05/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
25/05/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
24/05/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 5
23/05/2006 2,100.00p 2,200.00p 2,100.00p 2,100.00p 0
22/05/2006 2,150.00p 2,300.00p 2,100.00p 2,100.00p 6
19/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 2
18/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
17/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 129
16/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
15/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
12/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
11/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 35
10/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 12
09/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 10
08/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 500
05/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
04/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
03/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/05/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 10
28/04/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 7
27/04/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
26/04/2006 2,150.00p 2,150.00p 2,150.00p 2,150.00p 2
25/04/2006 2,100.00p 2,150.00p 2,100.00p 2,150.00p 0
24/04/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 8
21/04/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 260
20/04/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 48
19/04/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 30
18/04/2006 2,050.00p 2,200.00p 2,050.00p 2,100.00p 0
13/04/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 28
12/04/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
11/04/2006 1,800.00p 2,050.00p 1,800.00p 2,050.00p 668
10/04/2006 1,750.00p 1,850.00p 1,750.00p 1,850.00p 25
07/04/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 15
06/04/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
05/04/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 5
04/04/2006 1,850.00p 1,850.00p 1,750.00p 1,750.00p 3
03/04/2006 1,900.00p 1,900.00p 1,850.00p 1,850.00p 139
31/03/2006 2,000.00p 2,000.00p 1,900.00p 1,900.00p 10
30/03/2006 1,900.00p 2,000.00p 1,900.00p 1,900.00p 0
29/03/2006 1,900.00p 1,900.00p 1,900.00p 1,900.00p 54
28/03/2006 2,000.00p 2,000.00p 1,900.00p 1,900.00p 150
27/03/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 1
24/03/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
23/03/2006 2,000.00p 2,000.00p 2,000.00p 2,000.00p 24
22/03/2006 2,100.00p 2,100.00p 2,000.00p 2,000.00p 25
21/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 2
20/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 4
08/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
07/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 18
06/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
03/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 5
01/03/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
28/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/02/2006 2,100.00p 2,200.00p 2,100.00p 2,100.00p 0
24/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 10
21/02/2006 2,100.00p 2,100.00p 2,000.00p 2,100.00p 0
20/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 12
17/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 39
10/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/02/2006 2,100.00p 2,200.00p 2,100.00p 2,100.00p 0
08/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 22
07/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 100
06/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
03/02/2006 2,200.00p 2,200.00p 2,100.00p 2,100.00p 2
02/02/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 102
01/02/2006 2,100.00p 2,200.00p 2,100.00p 2,100.00p 104
31/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
30/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 152
27/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 3
26/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
25/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
24/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 1
23/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 14
20/01/2006 2,200.00p 2,300.00p 2,200.00p 2,200.00p 40
19/01/2006 2,300.00p 2,300.00p 2,300.00p 2,300.00p 5
18/01/2006 2,300.00p 2,300.00p 2,200.00p 2,300.00p 1
17/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 475
16/01/2006 2,200.00p 2,200.00p 2,200.00p 2,200.00p 20
13/01/2006 2,200.00p 2,200.00p 2,100.00p 2,200.00p 112
12/01/2006 2,050.00p 2,100.00p 1,850.00p 2,100.00p 144
11/01/2006 1,900.00p 1,900.00p 1,800.00p 1,850.00p 1275
10/01/2006 1,850.00p 1,850.00p 1,750.00p 1,850.00p 406
09/01/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 120
06/01/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
05/01/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 250
04/01/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 19
03/01/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
30/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
29/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 40
28/12/2005 1,800.00p 1,800.00p 1,750.00p 1,750.00p 0
23/12/2005 1,800.00p 1,800.00p 1,750.00p 1,750.00p 0
22/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
21/12/2005 1,800.00p 1,800.00p 1,750.00p 1,750.00p 25
20/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 229
19/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 4
16/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
15/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
14/12/2005 1,800.00p 1,800.00p 1,750.00p 1,750.00p 0
13/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
12/12/2005 1,750.00p 1,800.00p 1,750.00p 1,750.00p 12
09/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
08/12/2005 1,750.00p 1,800.00p 1,750.00p 1,750.00p 0
07/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 30
06/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
05/12/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
02/12/2005 1,700.00p 1,750.00p 1,700.00p 1,750.00p 0
01/12/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 12
30/11/2005 1,650.00p 1,700.00p 1,650.00p 1,700.00p 6
29/11/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 0
28/11/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 51
25/11/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 0
24/11/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 18
23/11/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 7
22/11/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 1
21/11/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 50
18/11/2005 1,700.00p 1,700.00p 1,700.00p 1,700.00p 30

*Close Price adjusted for both dividends and splits