Two Shields Investments (TSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/05/2019 23.00p 23.00p 22.00p 22.00p 0
02/05/2019 22.00p 22.00p 20.40p 22.00p 26500
01/05/2019 23.00p 23.00p 20.50p 22.00p 268230
30/04/2019 23.00p 24.00p 20.66p 22.00p 25090
29/04/2019 23.00p 23.00p 22.00p 22.00p 2160
26/04/2019 22.00p 22.00p 20.40p 22.00p 11897
25/04/2019 22.00p 22.00p 22.00p 22.00p 0
24/04/2019 24.00p 24.00p 21.00p 22.00p 25908
23/04/2019 24.00p 24.00p 22.08p 24.00p 1136
18/04/2019 24.00p 24.00p 24.00p 24.00p 0
17/04/2019 24.00p 24.00p 22.16p 24.00p 6499
16/04/2019 23.00p 24.08p 23.00p 24.00p 1742
15/04/2019 23.00p 24.30p 22.08p 24.00p 33257
12/04/2019 23.00p 25.00p 22.44p 24.00p 80000
11/04/2019 23.00p 24.32p 23.00p 24.00p 44324
10/04/2019 24.00p 24.16p 22.20p 24.00p 23924
09/04/2019 25.00p 25.00p 22.08p 24.00p 19482
08/04/2019 25.00p 25.60p 24.00p 25.00p 55248
05/04/2019 24.00p 25.60p 24.00p 25.00p 105391
04/04/2019 24.00p 25.28p 22.08p 24.00p 54663
03/04/2019 22.00p 24.00p 20.66p 24.00p 23551
02/04/2019 20.00p 22.00p 20.00p 22.00p 49175
01/04/2019 22.00p 23.54p 19.60p 20.00p 88279
29/03/2019 23.00p 23.00p 21.00p 21.00p 0
28/03/2019 23.00p 23.00p 20.80p 21.00p 6854
27/03/2019 23.00p 23.00p 20.00p 21.00p 40031
26/03/2019 23.00p 23.00p 23.00p 23.00p 0
25/03/2019 23.00p 23.20p 20.80p 23.00p 2639
22/03/2019 23.00p 23.00p 20.60p 23.00p 12500
21/03/2019 24.00p 25.40p 22.00p 23.00p 28020
20/03/2019 22.00p 25.80p 21.90p 24.00p 36413
19/03/2019 22.00p 23.32p 21.76p 22.00p 26124
18/03/2019 23.50p 23.92p 19.50p 22.00p 141261
15/03/2019 18.00p 24.90p 18.00p 23.50p 169355
14/03/2019 19.00p 19.60p 17.00p 18.00p 142862
13/03/2019 18.00p 18.00p 17.00p 17.00p 15394
12/03/2019 19.00p 20.00p 17.02p 18.00p 42470
11/03/2019 19.00p 19.40p 19.00p 19.00p 1786
08/03/2019 19.00p 19.60p 19.00p 19.00p 5760
07/03/2019 19.00p 19.50p 17.64p 19.00p 12538
06/03/2019 19.00p 19.00p 19.00p 19.00p 0
05/03/2019 19.00p 19.60p 18.02p 19.00p 54977
04/03/2019 18.00p 19.80p 17.10p 19.00p 41663
01/03/2019 18.00p 18.00p 16.08p 18.00p 6796
28/02/2019 18.00p 18.40p 18.00p 18.00p 587
27/02/2019 18.00p 18.60p 16.00p 18.00p 3470
26/02/2019 18.00p 18.00p 16.00p 18.00p 17500
25/02/2019 18.00p 19.00p 18.00p 18.00p 50
22/02/2019 19.00p 19.00p 17.02p 18.00p 6392
21/02/2019 18.00p 19.00p 18.00p 19.00p 0
20/02/2019 19.00p 19.00p 18.00p 19.00p 1500
19/02/2019 20.00p 20.00p 18.00p 19.00p 5179
18/02/2019 20.00p 20.00p 18.22p 20.00p 4860
15/02/2019 20.00p 20.00p 18.20p 20.00p 4086
14/02/2019 20.00p 20.00p 18.22p 20.00p 7500
13/02/2019 20.00p 20.00p 18.20p 20.00p 14114
12/02/2019 22.00p 22.00p 18.08p 20.00p 55481
11/02/2019 23.00p 30.66p 20.08p 22.00p 213917
08/02/2019 20.00p 25.00p 20.00p 23.00p 64145
07/02/2019 21.75p 21.75p 18.02p 20.00p 40790
06/02/2019 18.00p 22.78p 18.00p 21.75p 90350
05/02/2019 17.00p 19.50p 16.08p 18.00p 8907
04/02/2019 17.00p 18.80p 17.00p 17.00p 13769
01/02/2019 17.00p 17.00p 16.00p 16.00p 0
31/01/2019 15.00p 17.60p 15.00p 16.00p 11630
30/01/2019 15.00p 15.78p 15.00p 15.00p 5608
29/01/2019 16.00p 16.00p 14.22p 15.00p 41068
28/01/2019 17.00p 17.00p 16.00p 16.00p 518
25/01/2019 16.00p 16.00p 14.72p 16.00p 1600
24/01/2019 17.00p 17.60p 14.72p 16.00p 3140
23/01/2019 16.00p 17.10p 14.72p 16.00p 902
22/01/2019 17.00p 17.10p 16.00p 16.00p 139
21/01/2019 17.00p 17.00p 14.72p 16.00p 373
18/01/2019 17.00p 17.00p 14.70p 16.00p 7398
17/01/2019 17.00p 17.98p 15.02p 16.00p 2179
16/01/2019 17.00p 17.98p 16.00p 16.00p 2437
15/01/2019 18.00p 18.20p 14.70p 18.00p 24963
14/01/2019 18.00p 18.20p 18.00p 18.00p 610
11/01/2019 18.00p 18.20p 18.00p 18.00p 242
10/01/2019 18.00p 18.14p 16.00p 18.00p 6404
09/01/2019 18.00p 18.20p 16.08p 18.00p 5869
08/01/2019 18.00p 18.70p 16.08p 18.00p 6132
07/01/2019 18.00p 18.70p 18.00p 18.00p 1664
04/01/2019 18.00p 18.80p 16.50p 18.00p 2701
03/01/2019 18.00p 18.80p 18.00p 18.00p 1967
02/01/2019 17.00p 19.10p 16.22p 18.00p 21971
31/12/2018 17.00p 17.00p 17.00p 17.00p 0
28/12/2018 17.00p 17.58p 17.00p 17.00p 612
27/12/2018 17.00p 17.58p 16.04p 17.00p 431
24/12/2018 20.00p 20.00p 16.20p 17.00p 24299
21/12/2018 20.00p 20.00p 16.80p 19.00p 6994
20/12/2018 21.00p 21.00p 18.40p 19.00p 8220
19/12/2018 21.00p 22.00p 19.00p 20.00p 5209
18/12/2018 21.00p 21.00p 18.40p 20.00p 9591
17/12/2018 20.50p 20.50p 17.06p 18.50p 2024
14/12/2018 17.00p 19.56p 17.00p 18.50p 33670
13/12/2018 18.00p 18.00p 16.60p 17.00p 30910
12/12/2018 20.00p 20.00p 16.80p 18.00p 126192
11/12/2018 21.00p 21.00p 18.40p 20.00p 17430
10/12/2018 21.00p 21.40p 18.60p 21.00p 17065
07/12/2018 21.00p 21.90p 19.00p 21.00p 29711
06/12/2018 21.00p 21.90p 21.00p 21.00p 539
05/12/2018 21.00p 21.90p 21.00p 21.00p 859
04/12/2018 21.00p 22.00p 19.50p 21.00p 72234
03/12/2018 21.00p 21.00p 18.20p 21.00p 17478
30/11/2018 21.00p 21.76p 18.60p 21.00p 35877
29/11/2018 22.00p 22.40p 19.20p 21.00p 26375
28/11/2018 21.00p 22.40p 18.40p 22.00p 45552
27/11/2018 22.00p 22.00p 16.20p 21.00p 214058
26/11/2018 23.00p 23.00p 21.40p 23.00p 1137
23/11/2018 23.00p 24.80p 20.00p 23.00p 6091
22/11/2018 26.00p 26.00p 22.20p 23.00p 37505
21/11/2018 26.00p 27.80p 23.00p 26.00p 11287
20/11/2018 25.00p 27.40p 22.80p 26.00p 37014
19/11/2018 25.00p 27.50p 22.60p 26.00p 4076
16/11/2018 25.00p 26.00p 22.60p 26.00p 5998
15/11/2018 25.00p 27.60p 25.00p 26.00p 2466
14/11/2018 26.00p 27.60p 21.20p 26.00p 54364
13/11/2018 31.00p 36.00p 24.00p 26.00p 59543
12/11/2018 30.00p 33.80p 27.76p 31.00p 83514
09/11/2018 28.00p 28.00p 26.04p 28.00p 507
08/11/2018 27.00p 28.00p 26.26p 28.00p 1735
07/11/2018 27.00p 27.90p 25.80p 27.00p 11632
06/11/2018 28.00p 28.70p 25.80p 27.00p 19769
05/11/2018 29.00p 29.00p 26.20p 28.00p 5206
02/11/2018 29.00p 29.00p 26.20p 28.00p 13178
01/11/2018 29.00p 29.00p 28.00p 28.00p 219
31/10/2018 31.00p 31.00p 24.00p 28.00p 46976
30/10/2018 33.00p 33.00p 28.00p 31.00p 25807
29/10/2018 33.00p 33.00p 30.94p 33.00p 250
26/10/2018 32.00p 33.00p 30.00p 33.00p 2174
25/10/2018 32.00p 32.00p 28.00p 32.00p 2971
24/10/2018 32.00p 32.00p 30.00p 32.00p 7686
23/10/2018 32.00p 32.00p 29.00p 32.00p 5838
22/10/2018 32.00p 32.40p 30.00p 32.00p 645
19/10/2018 33.00p 34.00p 30.26p 32.00p 6437
18/10/2018 33.00p 33.00p 30.06p 33.00p 26148
17/10/2018 33.00p 33.00p 32.99p 33.00p 2992
16/10/2018 33.00p 33.00p 33.00p 33.00p 0
15/10/2018 33.00p 33.14p 31.50p 33.00p 18988
12/10/2018 29.00p 32.00p 29.00p 32.00p 19971
11/10/2018 33.00p 33.00p 28.02p 29.00p 13519
10/10/2018 36.00p 36.00p 32.00p 33.00p 36136
09/10/2018 36.00p 36.00p 34.00p 36.00p 3611
08/10/2018 36.00p 37.30p 34.04p 36.00p 17185
05/10/2018 35.00p 38.00p 35.00p 36.00p 34178
04/10/2018 37.00p 37.00p 34.00p 35.00p 12598
03/10/2018 38.00p 38.00p 34.00p 37.00p 35724
02/10/2018 42.00p 42.00p 36.00p 38.00p 47093
01/10/2018 42.00p 42.00p 38.00p 42.00p 3223
28/09/2018 43.00p 43.00p 42.00p 42.00p 352
27/09/2018 43.00p 43.00p 38.00p 43.00p 32551
26/09/2018 43.00p 46.00p 40.20p 46.00p 963
25/09/2018 43.00p 44.00p 38.02p 43.00p 24860
24/09/2018 45.00p 45.00p 38.50p 43.00p 21518
21/09/2018 45.00p 45.00p 41.00p 44.00p 20239
20/09/2018 45.00p 46.28p 44.00p 44.00p 15940
19/09/2018 45.00p 45.00p 40.00p 44.00p 6988
18/09/2018 44.00p 44.00p 44.00p 44.00p 0
17/09/2018 45.00p 46.40p 40.00p 44.00p 13941
14/09/2018 46.00p 46.60p 40.00p 44.00p 12121
13/09/2018 47.00p 47.00p 46.00p 46.00p 86
12/09/2018 48.00p 48.00p 43.00p 46.00p 17366
11/09/2018 48.00p 48.00p 44.38p 48.00p 26035
10/09/2018 48.00p 49.60p 46.70p 48.00p 47513
07/09/2018 48.00p 49.54p 46.04p 48.00p 20736
06/09/2018 48.00p 48.80p 48.00p 48.00p 1266
05/09/2018 49.00p 49.96p 46.04p 48.00p 6018
04/09/2018 49.00p 50.80p 46.50p 49.00p 6378
03/09/2018 49.00p 49.00p 46.00p 49.00p 11557
31/08/2018 49.00p 49.00p 46.00p 49.00p 14316
30/08/2018 50.00p 50.00p 45.50p 49.00p 8343
29/08/2018 50.00p 50.00p 46.40p 50.00p 4663
28/08/2018 47.00p 50.00p 47.00p 50.00p 35205
24/08/2018 47.00p 47.28p 44.20p 47.00p 7518
23/08/2018 46.00p 47.90p 44.10p 47.00p 22675
22/08/2018 46.00p 47.00p 44.00p 47.00p 22944
21/08/2018 48.00p 48.00p 42.20p 47.00p 8124
20/08/2018 50.00p 50.00p 46.20p 48.00p 18281
17/08/2018 51.00p 53.40p 48.40p 50.00p 11816
16/08/2018 53.00p 53.00p 46.70p 52.00p 41786
15/08/2018 54.00p 56.00p 50.00p 53.00p 47262
14/08/2018 50.00p 54.80p 48.72p 54.00p 67493
13/08/2018 47.00p 51.40p 47.00p 50.00p 60171
10/08/2018 45.00p 51.32p 42.70p 47.00p 101157
09/08/2018 38.00p 43.00p 35.98p 43.00p 92170
08/08/2018 41.00p 41.00p 36.20p 38.00p 83340
07/08/2018 43.00p 43.00p 37.20p 41.00p 47577
06/08/2018 43.00p 43.60p 40.00p 43.00p 39451
03/08/2018 48.00p 48.00p 41.40p 43.00p 69186
02/08/2018 48.00p 48.00p 46.04p 48.00p 1238
01/08/2018 49.00p 49.00p 46.00p 48.00p 8578
31/07/2018 50.00p 50.00p 46.00p 49.00p 21366
30/07/2018 51.00p 51.00p 48.06p 50.00p 6844
27/07/2018 51.00p 51.00p 48.06p 51.00p 19383
26/07/2018 49.00p 51.60p 48.00p 51.00p 39169
25/07/2018 49.00p 51.00p 49.00p 49.00p 29662
24/07/2018 47.00p 49.40p 44.40p 49.00p 15079
23/07/2018 45.00p 47.00p 44.40p 47.00p 2500
20/07/2018 49.00p 49.00p 46.00p 47.00p 22956

*Close Price adjusted for both dividends and splits