Two Shields Investments (TSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/02/2020 20.00p 20.44p 18.44p 19.00p 14380
14/02/2020 20.50p 20.50p 18.40p 20.00p 132986
13/02/2020 20.50p 20.50p 19.10p 20.50p 36889
12/02/2020 20.50p 20.50p 19.92p 20.50p 16728
11/02/2020 20.50p 20.50p 18.36p 20.50p 290425
10/02/2020 21.00p 21.20p 20.00p 20.50p 99438
07/02/2020 21.00p 21.44p 20.22p 21.00p 91631
06/02/2020 21.50p 22.00p 20.30p 21.00p 224794
05/02/2020 20.50p 21.60p 19.94p 21.00p 197797
04/02/2020 19.50p 21.80p 19.50p 20.50p 127068
03/02/2020 20.50p 20.50p 19.00p 19.50p 79461
31/01/2020 20.50p 20.50p 19.00p 20.50p 33039
30/01/2020 20.50p 20.50p 19.00p 20.50p 39673
29/01/2020 20.50p 20.50p 19.04p 20.50p 6633
28/01/2020 20.50p 20.50p 19.60p 20.50p 5301
27/01/2020 20.50p 20.50p 19.80p 20.50p 500
24/01/2020 20.50p 20.50p 19.04p 20.50p 12505
23/01/2020 20.50p 20.50p 19.04p 20.50p 7621
22/01/2020 20.50p 20.50p 19.04p 20.50p 13695
21/01/2020 20.50p 20.50p 19.04p 20.50p 2385
20/01/2020 20.00p 20.50p 18.98p 20.50p 73625
17/01/2020 22.00p 22.00p 20.02p 20.50p 91056
16/01/2020 22.50p 23.00p 22.50p 22.50p 40148
15/01/2020 23.50p 23.50p 22.20p 22.50p 76249
14/01/2020 25.00p 25.00p 23.24p 24.50p 32859
13/01/2020 26.00p 26.00p 24.02p 25.00p 29646
10/01/2020 23.00p 25.60p 22.70p 25.00p 190086
09/01/2020 22.50p 23.70p 22.32p 23.00p 404043
08/01/2020 22.50p 22.80p 22.00p 22.50p 12073
07/01/2020 23.00p 23.00p 20.40p 22.50p 26900
06/01/2020 25.00p 25.00p 22.00p 22.50p 25810
03/01/2020 26.00p 26.00p 24.02p 25.00p 34560
02/01/2020 25.00p 25.60p 24.84p 25.00p 48329
31/12/2019 25.00p 25.80p 25.00p 25.00p 24056
30/12/2019 25.00p 25.68p 24.20p 25.00p 25970
27/12/2019 25.00p 25.80p 25.00p 25.00p 19160
24/12/2019 25.00p 26.00p 25.00p 25.00p 41930
23/12/2019 26.50p 27.40p 25.00p 25.00p 87074
20/12/2019 26.50p 26.94p 26.50p 26.50p 10500
19/12/2019 26.00p 27.60p 24.80p 25.50p 85880
18/12/2019 27.00p 27.94p 24.50p 26.00p 124679
17/12/2019 27.00p 27.00p 26.00p 27.00p 46636
16/12/2019 25.50p 28.80p 24.40p 27.00p 232333
13/12/2019 22.00p 26.60p 21.42p 25.50p 243811
12/12/2019 21.50p 23.00p 20.02p 22.00p 87889
11/12/2019 20.50p 22.00p 19.34p 21.00p 16061
10/12/2019 20.50p 20.50p 19.34p 20.50p 72260
09/12/2019 19.50p 20.80p 19.50p 20.50p 36412
06/12/2019 19.50p 19.98p 19.30p 19.50p 46628
05/12/2019 19.50p 19.50p 19.50p 19.50p 0
04/12/2019 17.00p 20.02p 17.00p 19.50p 166551
03/12/2019 19.00p 19.00p 16.80p 17.00p 151039
02/12/2019 19.00p 19.38p 18.00p 19.00p 15509
29/11/2019 20.50p 20.50p 18.02p 19.00p 72680
28/11/2019 20.50p 20.50p 19.04p 20.50p 17038
27/11/2019 19.50p 20.50p 19.02p 20.50p 92689
26/11/2019 21.00p 21.00p 19.00p 19.50p 35573
25/11/2019 21.00p 21.36p 20.00p 21.00p 42675
22/11/2019 21.00p 21.36p 20.02p 21.00p 3227
21/11/2019 22.00p 22.00p 20.00p 21.00p 13372
20/11/2019 19.50p 23.48p 18.88p 22.00p 254208
19/11/2019 21.00p 21.00p 19.50p 19.50p 22894
18/11/2019 21.00p 21.00p 20.02p 21.00p 13383
15/11/2019 21.00p 21.00p 20.02p 21.00p 7098
14/11/2019 21.00p 21.00p 20.02p 21.00p 12247
13/11/2019 21.00p 21.32p 20.20p 21.00p 9423
12/11/2019 23.00p 23.00p 20.00p 21.00p 198629
11/11/2019 23.00p 23.00p 22.00p 23.00p 25603
08/11/2019 23.50p 23.78p 21.02p 23.00p 95404
07/11/2019 23.50p 24.30p 23.22p 23.50p 79129
06/11/2019 25.00p 25.48p 23.50p 23.50p 199708
05/11/2019 28.00p 28.80p 24.02p 25.00p 718704
04/11/2019 26.00p 30.80p 26.00p 28.00p 643060
01/11/2019 25.00p 26.00p 23.20p 26.00p 59002
31/10/2019 25.00p 25.28p 23.20p 25.00p 28313
30/10/2019 25.00p 25.50p 24.02p 25.00p 40466
29/10/2019 25.00p 26.42p 23.74p 25.00p 86656
28/10/2019 27.00p 29.00p 26.60p 29.00p 37023
25/10/2019 24.00p 28.00p 24.00p 27.00p 66700
24/10/2019 24.00p 24.10p 21.02p 24.00p 96559
23/10/2019 24.00p 24.08p 24.00p 24.00p 5258
22/10/2019 24.00p 24.10p 23.54p 24.00p 11631
21/10/2019 24.00p 24.16p 23.42p 24.00p 129579
18/10/2019 24.00p 24.20p 23.20p 24.00p 27610
17/10/2019 24.00p 24.30p 23.20p 24.00p 30360
16/10/2019 24.00p 24.40p 23.23p 24.00p 23907
15/10/2019 24.00p 24.56p 23.20p 24.00p 61267
14/10/2019 24.00p 24.78p 22.20p 24.00p 140612
11/10/2019 24.00p 25.40p 23.02p 24.00p 258581
10/10/2019 24.00p 24.00p 22.50p 24.00p 68500
09/10/2019 25.00p 25.40p 22.24p 24.00p 91760
08/10/2019 24.00p 24.30p 22.62p 24.00p 337569
07/10/2019 22.00p 24.00p 20.00p 24.00p 90690
04/10/2019 22.00p 22.80p 22.00p 22.00p 3873
03/10/2019 22.00p 22.00p 22.00p 22.00p 0
02/10/2019 21.00p 22.00p 18.80p 22.00p 111057
01/10/2019 22.00p 22.00p 20.24p 21.00p 16532
30/09/2019 22.00p 22.00p 21.40p 22.00p 9176
27/09/2019 22.00p 22.00p 20.02p 22.00p 8839
26/09/2019 22.00p 22.00p 20.00p 22.00p 51000
25/09/2019 23.00p 23.00p 20.20p 22.00p 28845
24/09/2019 23.00p 23.00p 22.00p 23.00p 7595
23/09/2019 22.00p 24.90p 22.00p 23.00p 105000
20/09/2019 23.00p 23.00p 20.00p 22.00p 14515
19/09/2019 21.00p 22.38p 21.00p 22.00p 9865
18/09/2019 21.00p 22.00p 20.02p 21.00p 191309
17/09/2019 22.00p 22.40p 20.44p 21.00p 13000
16/09/2019 22.50p 22.80p 20.20p 22.00p 53432
13/09/2019 23.00p 23.00p 21.00p 22.50p 35000
12/09/2019 23.00p 23.20p 22.00p 23.00p 49793
11/09/2019 24.50p 24.50p 21.00p 23.00p 282295
10/09/2019 25.00p 25.98p 22.20p 24.50p 73060
09/09/2019 25.50p 26.24p 24.00p 25.00p 54266
06/09/2019 25.00p 25.78p 24.20p 25.50p 9803
05/09/2019 26.00p 31.98p 24.00p 24.50p 176816
04/09/2019 27.50p 27.50p 24.60p 26.00p 64111
03/09/2019 29.00p 29.00p 27.32p 27.50p 18544
02/09/2019 29.00p 29.00p 28.12p 29.00p 2029
30/08/2019 29.00p 29.88p 24.00p 29.00p 354084
29/08/2019 32.00p 32.00p 27.00p 30.00p 17500
28/08/2019 32.50p 32.50p 30.40p 32.00p 4023
27/08/2019 30.00p 36.00p 30.00p 32.50p 132984
23/08/2019 34.00p 34.00p 30.00p 31.00p 43344
22/08/2019 34.00p 34.00p 32.40p 34.00p 26464
21/08/2019 34.00p 34.66p 32.58p 34.00p 4690
20/08/2019 33.00p 34.80p 31.10p 34.00p 43891
19/08/2019 33.00p 33.00p 30.82p 32.00p 18336
16/08/2019 29.00p 32.00p 29.00p 32.00p 88769
15/08/2019 29.00p 30.00p 28.02p 29.00p 229568
14/08/2019 29.00p 30.00p 28.12p 29.00p 53514
13/08/2019 28.00p 29.40p 26.60p 29.00p 19915
12/08/2019 33.00p 33.00p 26.42p 28.00p 152841
09/08/2019 35.00p 35.00p 32.12p 33.00p 54512
08/08/2019 35.00p 35.00p 33.98p 35.00p 43916
07/08/2019 35.00p 35.98p 34.02p 35.00p 76624
06/08/2019 38.00p 38.00p 34.50p 35.00p 72359
05/08/2019 37.00p 38.98p 36.20p 38.00p 88759
02/08/2019 40.00p 40.00p 34.00p 37.00p 94181
01/08/2019 41.00p 41.22p 38.72p 40.00p 114861
31/07/2019 44.00p 44.00p 40.52p 41.00p 285653
30/07/2019 45.00p 45.00p 43.02p 44.00p 82241
29/07/2019 46.00p 47.76p 44.20p 45.00p 92195
26/07/2019 46.00p 48.00p 42.60p 46.00p 83037
25/07/2019 45.00p 47.80p 44.00p 46.00p 80963
24/07/2019 42.00p 47.54p 41.00p 46.00p 128644
23/07/2019 46.00p 47.00p 40.24p 42.00p 82898
22/07/2019 47.00p 48.64p 44.60p 46.00p 77847
19/07/2019 44.00p 49.60p 44.00p 47.00p 159202
18/07/2019 44.00p 45.98p 42.92p 44.00p 97834
17/07/2019 45.50p 45.50p 40.00p 43.00p 165778
16/07/2019 47.00p 47.00p 44.00p 45.50p 37833
15/07/2019 46.00p 48.00p 45.00p 47.00p 91890
12/07/2019 47.00p 48.60p 44.20p 46.00p 174228
11/07/2019 46.00p 48.04p 44.70p 47.00p 205449
10/07/2019 50.00p 50.00p 42.56p 46.00p 441461
09/07/2019 42.00p 61.96p 42.00p 48.00p 1146942
08/07/2019 36.00p 42.64p 36.00p 42.00p 170223
05/07/2019 33.00p 37.80p 32.04p 36.00p 170016
04/07/2019 34.00p 34.98p 31.02p 33.00p 122715
03/07/2019 29.00p 38.00p 29.00p 35.00p 785780
02/07/2019 29.00p 30.40p 28.72p 29.00p 126705
01/07/2019 28.00p 30.60p 28.00p 29.00p 286692
28/06/2019 28.00p 29.32p 27.76p 28.00p 140168
27/06/2019 27.00p 33.80p 27.00p 28.00p 300549
26/06/2019 22.00p 29.00p 21.80p 27.00p 502222
25/06/2019 18.50p 20.98p 18.00p 20.50p 112862
24/06/2019 18.50p 18.50p 18.22p 18.50p 12500
21/06/2019 18.50p 18.50p 18.00p 18.50p 19044
20/06/2019 18.50p 18.50p 18.04p 18.50p 17520
19/06/2019 18.50p 18.50p 18.00p 18.50p 37500
18/06/2019 18.50p 18.50p 18.02p 18.50p 8717
17/06/2019 19.00p 19.00p 18.00p 18.50p 38429
14/06/2019 18.00p 18.50p 18.00p 18.50p 7296
13/06/2019 19.00p 19.00p 17.00p 18.50p 40737
12/06/2019 19.00p 19.00p 18.02p 19.00p 35909
11/06/2019 18.50p 19.40p 17.50p 19.00p 99685
10/06/2019 19.00p 19.00p 18.50p 18.50p 17857
07/06/2019 19.00p 19.48p 18.00p 19.00p 40743
06/06/2019 19.00p 20.00p 18.04p 19.00p 66566
05/06/2019 19.00p 19.40p 19.00p 19.00p 2240
04/06/2019 19.00p 19.00p 19.00p 19.00p 0
03/06/2019 19.00p 19.00p 19.00p 19.00p 0
31/05/2019 19.00p 19.00p 18.04p 19.00p 2367
30/05/2019 19.00p 19.02p 19.00p 19.00p 22103
29/05/2019 19.00p 19.00p 18.04p 19.00p 5000
28/05/2019 19.00p 19.00p 18.00p 19.00p 15289
24/05/2019 19.00p 19.30p 18.20p 19.00p 52972
23/05/2019 19.00p 19.60p 18.00p 19.00p 24032
22/05/2019 20.00p 20.00p 18.00p 19.00p 30431
21/05/2019 21.00p 21.00p 18.20p 20.00p 10133
20/05/2019 21.00p 21.00p 21.00p 21.00p 0
17/05/2019 21.00p 21.00p 19.60p 21.00p 6872
16/05/2019 21.00p 21.00p 19.20p 21.00p 25000
15/05/2019 21.00p 21.00p 21.00p 21.00p 0
14/05/2019 21.00p 21.00p 20.50p 21.00p 1902
13/05/2019 21.00p 21.00p 18.40p 21.00p 108298
10/05/2019 22.00p 22.00p 20.00p 21.00p 5500
09/05/2019 22.00p 22.00p 20.00p 22.00p 22129
08/05/2019 22.00p 22.00p 20.48p 22.00p 21841
07/05/2019 22.00p 22.00p 20.48p 22.00p 976

*Close Price adjusted for both dividends and splits