Two Shields Investments (TSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/07/2018 51.00p 51.00p 46.40p 49.00p 29795
18/07/2018 53.00p 53.00p 47.82p 51.00p 56939
17/07/2018 49.00p 53.80p 48.00p 52.00p 85817
16/07/2018 49.00p 51.00p 46.00p 48.00p 42608
13/07/2018 49.00p 51.40p 46.00p 49.00p 5708
12/07/2018 54.00p 54.00p 46.00p 49.00p 16682
11/07/2018 52.00p 52.00p 50.00p 52.00p 842
10/07/2018 54.00p 54.00p 50.00p 52.00p 3382
09/07/2018 55.00p 55.00p 50.00p 54.00p 21106
06/07/2018 55.00p 55.00p 50.00p 53.00p 1025
05/07/2018 49.00p 53.40p 49.00p 53.00p 82261
04/07/2018 52.00p 52.00p 46.50p 49.00p 41091
03/07/2018 50.00p 50.00p 44.20p 49.00p 23591
02/07/2018 52.00p 52.00p 46.00p 49.00p 16771
29/06/2018 52.00p 52.08p 50.00p 52.00p 9764
28/06/2018 51.00p 52.00p 50.00p 52.00p 34623
27/06/2018 58.00p 58.00p 50.02p 51.00p 90857
26/06/2018 58.00p 58.00p 56.04p 58.00p 577
25/06/2018 58.00p 58.00p 56.40p 58.00p 4699
22/06/2018 58.00p 59.96p 56.40p 58.00p 19155
21/06/2018 59.00p 60.00p 58.00p 58.00p 37897
20/06/2018 63.00p 63.00p 58.00p 59.00p 42651
19/06/2018 63.00p 64.80p 60.40p 63.00p 4297
18/06/2018 65.00p 66.00p 60.40p 63.00p 19256
15/06/2018 65.00p 66.00p 62.08p 66.00p 11099
14/06/2018 65.00p 66.00p 62.08p 66.00p 17347
13/06/2018 66.00p 66.00p 62.08p 66.00p 8859
12/06/2018 66.00p 66.00p 62.60p 66.00p 8416
11/06/2018 65.00p 67.99p 62.00p 66.00p 12935
08/06/2018 69.00p 69.00p 64.00p 68.00p 14556
07/06/2018 62.00p 70.00p 62.00p 70.00p 48423
06/06/2018 65.00p 65.00p 60.04p 62.00p 2994
05/06/2018 65.00p 65.00p 60.00p 62.00p 14789
04/06/2018 65.00p 66.00p 60.00p 65.00p 9371
01/06/2018 65.00p 66.00p 60.58p 65.00p 3171
31/05/2018 65.00p 66.00p 60.50p 65.00p 26453
30/05/2018 71.00p 71.00p 60.00p 65.00p 8572
29/05/2018 71.00p 71.00p 66.00p 68.00p 19305
25/05/2018 71.00p 71.00p 66.00p 68.00p 2455
24/05/2018 72.00p 72.00p 64.02p 68.00p 13936
23/05/2018 72.00p 72.00p 68.20p 72.00p 8495
22/05/2018 72.00p 72.00p 68.20p 72.00p 10962
21/05/2018 72.00p 72.00p 68.20p 72.00p 4005
18/05/2018 72.00p 72.00p 68.20p 72.00p 6884
17/05/2018 72.00p 72.00p 69.20p 72.00p 53029
16/05/2018 72.00p 72.90p 69.20p 72.00p 4619
15/05/2018 72.00p 73.40p 68.00p 72.00p 25358
14/05/2018 72.00p 72.00p 68.60p 72.00p 31608
11/05/2018 70.00p 72.00p 68.00p 72.00p 48501
10/05/2018 70.00p 71.80p 68.20p 70.00p 30328
09/05/2018 69.00p 71.40p 68.20p 70.00p 18043
08/05/2018 69.00p 71.70p 69.00p 69.00p 3629
04/05/2018 70.00p 71.80p 68.00p 69.00p 82088
03/05/2018 69.00p 70.84p 68.00p 70.00p 19926
02/05/2018 69.00p 76.00p 66.60p 69.00p 39143
01/05/2018 73.00p 75.40p 66.42p 71.00p 38440
30/04/2018 76.00p 76.80p 70.00p 73.00p 15398
27/04/2018 75.00p 76.80p 70.50p 75.00p 5306
26/04/2018 79.00p 79.00p 70.50p 75.00p 32657
25/04/2018 79.00p 80.40p 77.00p 79.00p 39145
24/04/2018 79.00p 80.80p 76.80p 79.00p 16292
23/04/2018 76.00p 81.72p 70.10p 79.00p 114945
20/04/2018 76.00p 79.40p 74.22p 76.00p 63951
19/04/2018 76.00p 79.10p 75.80p 76.00p 6252
18/04/2018 76.00p 77.00p 74.10p 76.00p 52039
17/04/2018 76.00p 77.00p 70.00p 76.00p 117289
16/04/2018 75.00p 78.00p 72.00p 74.00p 114477
13/04/2018 71.00p 77.40p 68.30p 75.00p 100490
12/04/2018 69.00p 74.00p 66.50p 71.00p 153941
11/04/2018 70.00p 74.00p 66.00p 69.00p 80423
10/04/2018 64.00p 72.80p 64.00p 70.00p 122540
09/04/2018 62.00p 64.00p 60.00p 64.00p 58259
06/04/2018 62.00p 63.60p 58.40p 62.00p 55717
05/04/2018 63.00p 63.00p 59.40p 62.00p 49125
04/04/2018 67.00p 67.00p 60.90p 63.00p 66397
03/04/2018 68.00p 68.26p 62.20p 67.00p 57804
29/03/2018 68.00p 69.50p 67.34p 68.00p 14065
28/03/2018 70.00p 71.60p 66.40p 67.00p 50537
27/03/2018 67.00p 71.60p 66.00p 68.00p 75708
26/03/2018 72.00p 72.00p 65.00p 65.00p 71201
23/03/2018 77.00p 77.00p 68.20p 72.00p 390718
22/03/2018 77.00p 77.80p 70.00p 77.00p 225180
21/03/2018 82.00p 90.00p 74.40p 77.00p 374153
20/03/2018 81.00p 82.80p 78.00p 82.00p 34538
19/03/2018 81.00p 82.00p 76.40p 81.00p 34652
16/03/2018 77.00p 81.00p 75.06p 81.00p 60335
15/03/2018 77.00p 79.00p 74.60p 77.00p 16386
14/03/2018 77.00p 77.26p 74.40p 77.00p 17848
13/03/2018 82.00p 85.80p 74.20p 77.00p 90309
12/03/2018 84.00p 84.00p 79.90p 84.00p 235
09/03/2018 85.00p 90.00p 79.96p 84.00p 53009
08/03/2018 85.00p 85.00p 77.50p 85.00p 15213
07/03/2018 85.00p 85.00p 78.00p 85.00p 30180
06/03/2018 84.00p 85.00p 80.40p 85.00p 12059
05/03/2018 84.00p 90.00p 80.00p 84.00p 73394
02/03/2018 80.00p 85.50p 79.40p 83.00p 28565
01/03/2018 79.00p 83.50p 75.00p 80.00p 21672
28/02/2018 82.00p 83.50p 74.20p 79.00p 53471
27/02/2018 82.00p 82.00p 78.40p 82.00p 20066
26/02/2018 82.00p 83.80p 78.00p 82.00p 15208
23/02/2018 85.00p 85.00p 79.00p 82.00p 46158
22/02/2018 86.00p 86.00p 81.40p 85.00p 6204
21/02/2018 79.00p 89.90p 79.00p 86.00p 50944
20/02/2018 85.00p 88.00p 80.00p 84.00p 21764
19/02/2018 85.00p 90.00p 80.40p 85.00p 125249
16/02/2018 87.00p 87.00p 80.40p 85.00p 29325
15/02/2018 87.00p 88.50p 84.00p 87.00p 40816
14/02/2018 77.00p 89.60p 77.00p 87.00p 130997
13/02/2018 73.00p 78.00p 72.40p 77.00p 23851
12/02/2018 77.00p 77.00p 70.20p 73.00p 26648
09/02/2018 77.00p 77.00p 74.00p 77.00p 8805
08/02/2018 77.00p 78.00p 75.30p 76.00p 13726
07/02/2018 73.00p 78.40p 73.00p 77.00p 56889
06/02/2018 76.00p 76.00p 68.00p 73.00p 68155
05/02/2018 80.00p 80.80p 76.00p 78.00p 28643
02/02/2018 78.00p 80.00p 73.00p 80.00p 103834
01/02/2018 78.00p 80.00p 76.00p 78.00p 65225
31/01/2018 103.00p 103.00p 73.00p 78.00p 443353
30/01/2018 100.00p 101.00p 93.20p 97.00p 72316
29/01/2018 101.00p 101.00p 92.40p 100.00p 201595
26/01/2018 100.00p 101.00p 90.00p 101.00p 91512
25/01/2018 89.00p 102.00p 88.00p 100.00p 122711
24/01/2018 97.00p 97.40p 87.00p 89.00p 47613
23/01/2018 92.00p 98.40p 87.60p 97.00p 101185
22/01/2018 100.00p 100.00p 89.00p 92.00p 29150
19/01/2018 100.00p 100.00p 92.00p 100.00p 34128
18/01/2018 100.00p 110.00p 95.50p 101.00p 130659
17/01/2018 99.00p 100.00p 95.00p 100.00p 19138
16/01/2018 100.00p 102.40p 94.10p 99.00p 31955
15/01/2018 100.00p 104.40p 96.96p 100.00p 43352
12/01/2018 98.00p 101.52p 96.40p 100.00p 30970
11/01/2018 101.00p 101.00p 96.40p 98.00p 16662
10/01/2018 100.00p 102.00p 94.20p 101.00p 60137
09/01/2018 103.00p 103.00p 96.00p 100.00p 124317
08/01/2018 107.00p 116.00p 96.00p 103.00p 141684
05/01/2018 93.00p 116.40p 92.00p 105.00p 516963
04/01/2018 94.00p 94.80p 90.00p 93.00p 24810
03/01/2018 94.00p 98.00p 90.00p 94.00p 65003
02/01/2018 94.00p 96.00p 88.20p 91.00p 44756
29/12/2017 94.00p 94.00p 92.00p 93.00p 3138
28/12/2017 89.00p 94.00p 88.00p 94.00p 57660
27/12/2017 85.00p 91.40p 83.00p 89.00p 41783
22/12/2017 86.00p 86.50p 82.40p 85.00p 10147
21/12/2017 90.00p 90.00p 84.40p 86.00p 43070
20/12/2017 93.00p 93.00p 88.00p 90.00p 19687
19/12/2017 88.00p 94.00p 85.60p 93.00p 45892
18/12/2017 93.00p 93.00p 87.00p 88.00p 42390
15/12/2017 97.00p 98.00p 90.00p 93.00p 20142
14/12/2017 92.00p 101.80p 90.02p 97.00p 142771
13/12/2017 86.00p 94.00p 84.60p 92.00p 133046
12/12/2017 86.00p 91.40p 81.92p 86.00p 53496
11/12/2017 90.00p 114.00p 82.20p 86.00p 336810
08/12/2017 90.00p 90.00p 83.20p 87.00p 107398
07/12/2017 92.00p 92.00p 84.00p 90.00p 74488
06/12/2017 92.00p 92.00p 88.20p 92.00p 42673
05/12/2017 87.00p 95.40p 86.20p 92.00p 117481
04/12/2017 83.00p 90.00p 80.00p 87.00p 99474
01/12/2017 83.00p 88.00p 74.20p 83.00p 231872
30/11/2017 128.00p 134.00p 82.20p 88.00p 474883
29/11/2017 118.00p 124.00p 112.00p 118.00p 282859
28/11/2017 103.00p 125.80p 103.00p 118.00p 479752
27/11/2017 95.00p 105.80p 91.60p 103.00p 176885
24/11/2017 97.00p 97.00p 91.00p 95.00p 29211
23/11/2017 95.00p 100.00p 92.00p 100.00p 76993
22/11/2017 93.00p 96.00p 91.00p 95.00p 34542
21/11/2017 93.00p 94.00p 90.20p 93.00p 27664
20/11/2017 92.00p 94.50p 90.50p 93.00p 25576
17/11/2017 93.00p 94.00p 88.00p 92.00p 113471
16/11/2017 96.00p 96.00p 89.00p 93.00p 71608
15/11/2017 98.00p 98.00p 89.16p 96.00p 123632
14/11/2017 97.00p 109.70p 94.40p 98.00p 472945
13/11/2017 95.00p 99.00p 91.26p 97.00p 294511
10/11/2017 93.00p 96.00p 90.00p 93.00p 92869
09/11/2017 93.00p 95.20p 90.00p 92.00p 54503
08/11/2017 91.00p 92.00p 86.60p 92.00p 28923
07/11/2017 91.00p 91.26p 87.50p 91.00p 16939
06/11/2017 88.00p 93.00p 86.00p 91.00p 42232
03/11/2017 90.00p 90.00p 81.40p 88.00p 87603
02/11/2017 90.00p 90.00p 82.00p 90.00p 12967
01/11/2017 90.00p 92.00p 86.00p 90.00p 35428
31/10/2017 85.00p 90.00p 83.00p 88.00p 57862
30/10/2017 86.00p 90.00p 80.00p 85.00p 106285
27/10/2017 86.00p 86.80p 82.80p 86.00p 11732
26/10/2017 87.00p 87.00p 82.40p 86.00p 52802
25/10/2017 87.00p 89.00p 84.00p 87.00p 32486
24/10/2017 87.00p 89.40p 84.40p 86.00p 59863
23/10/2017 85.00p 90.00p 85.00p 88.00p 65928
20/10/2017 88.00p 88.20p 81.20p 85.00p 115919
19/10/2017 88.00p 88.40p 86.00p 88.00p 20163
18/10/2017 94.00p 94.00p 85.20p 88.00p 71479
17/10/2017 90.00p 94.80p 85.20p 94.00p 96072
16/10/2017 105.00p 107.80p 88.00p 90.00p 259570
13/10/2017 93.00p 93.00p 91.00p 93.00p 99756
12/10/2017 93.00p 95.00p 93.00p 93.00p 58273
11/10/2017 94.00p 95.00p 93.00p 93.00p 56411
10/10/2017 90.00p 94.00p 89.00p 94.00p 49790
09/10/2017 93.00p 93.00p 90.00p 90.00p 24863
06/10/2017 93.00p 93.00p 93.00p 93.00p 38783
05/10/2017 93.00p 95.00p 93.00p 93.00p 86039
04/10/2017 89.00p 95.00p 89.00p 93.00p 119439

*Close Price adjusted for both dividends and splits