Two Shields Investments (TSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2017 90.00p 90.00p 89.00p 89.00p 45562
02/10/2017 91.00p 91.00p 88.00p 89.00p 44109
29/09/2017 90.00p 95.00p 87.00p 91.00p 56774
28/09/2017 94.00p 94.00p 90.00p 90.00p 60947
27/09/2017 98.00p 98.00p 94.00p 94.00p 51253
26/09/2017 91.00p 99.00p 91.00p 98.00p 186248
25/09/2017 90.00p 91.00p 88.00p 91.00p 260496
22/09/2017 93.00p 106.00p 88.00p 88.00p 164429
21/09/2017 95.00p 95.00p 94.00p 95.00p 18369
20/09/2017 99.00p 99.00p 95.00p 95.00p 16616
19/09/2017 95.00p 99.00p 95.00p 99.00p 4150
18/09/2017 99.00p 100.00p 99.00p 100.00p 395
15/09/2017 111.00p 111.00p 98.00p 99.00p 74066
14/09/2017 119.00p 119.00p 103.00p 109.00p 96599
13/09/2017 118.00p 125.00p 118.00p 119.00p 38365
12/09/2017 115.00p 118.00p 115.00p 118.00p 30688
11/09/2017 110.00p 115.00p 110.00p 115.00p 31874
08/09/2017 111.00p 114.00p 108.00p 110.00p 22796
07/09/2017 105.00p 113.00p 105.00p 108.00p 162762
06/09/2017 99.00p 105.00p 99.00p 105.00p 45791
05/09/2017 99.00p 99.00p 99.00p 99.00p 1168
04/09/2017 96.00p 99.00p 96.00p 99.00p 21812
01/09/2017 102.00p 102.00p 94.00p 96.00p 22488
31/08/2017 103.00p 103.00p 102.00p 102.00p 12587
30/08/2017 100.00p 107.00p 100.00p 103.00p 40912
29/08/2017 97.00p 100.00p 97.00p 100.00p 41387
25/08/2017 97.00p 97.00p 97.00p 97.00p 9506
24/08/2017 96.00p 98.00p 96.00p 97.00p 18927
23/08/2017 104.00p 104.00p 96.00p 96.00p 26580
22/08/2017 106.00p 106.00p 104.00p 104.00p 7777
21/08/2017 106.00p 106.00p 106.00p 106.00p 9590
18/08/2017 105.00p 106.00p 105.00p 106.00p 65817
17/08/2017 105.00p 107.00p 103.00p 105.00p 38954
16/08/2017 104.00p 107.00p 101.00p 107.00p 58918
15/08/2017 102.00p 104.00p 98.00p 104.00p 46472
14/08/2017 107.00p 107.00p 102.00p 102.00p 31942
11/08/2017 97.00p 109.00p 97.00p 107.00p 125291
10/08/2017 96.00p 97.00p 91.00p 97.00p 43383
09/08/2017 100.00p 100.00p 96.00p 96.00p 20469
08/08/2017 98.00p 106.00p 91.00p 100.00p 89227
07/08/2017 108.00p 108.00p 106.00p 106.00p 41928
04/08/2017 115.00p 115.00p 108.00p 108.00p 21645
03/08/2017 113.00p 118.00p 112.00p 115.00p 91895
02/08/2017 115.00p 121.00p 113.00p 113.00p 47097
01/08/2017 111.00p 117.00p 110.00p 115.00p 63620
31/07/2017 101.00p 116.00p 101.00p 111.00p 192599
28/07/2017 98.00p 107.00p 98.00p 101.00p 82890
27/07/2017 97.00p 101.00p 95.00p 98.00p 187165
26/07/2017 92.00p 101.00p 85.00p 97.00p 292070
25/07/2017 79.00p 88.00p 79.00p 88.00p 65899
24/07/2017 77.00p 79.00p 77.00p 79.00p 47155
21/07/2017 82.00p 82.00p 76.00p 77.00p 27196
20/07/2017 82.00p 82.00p 82.00p 82.00p 6751
19/07/2017 82.00p 83.00p 77.00p 82.00p 71859
18/07/2017 86.00p 86.00p 82.00p 82.00p 17222
17/07/2017 90.00p 90.00p 85.00p 86.00p 28831
14/07/2017 86.00p 90.00p 86.00p 90.00p 45201
13/07/2017 81.00p 87.00p 78.00p 86.00p 128684
12/07/2017 84.00p 84.00p 78.00p 78.00p 35572
11/07/2017 78.00p 87.00p 78.00p 84.00p 141117
10/07/2017 90.00p 90.00p 76.00p 78.00p 79494
07/07/2017 92.00p 92.00p 90.00p 90.00p 41283
06/07/2017 84.00p 92.00p 84.00p 92.00p 38238
05/07/2017 92.00p 92.00p 82.00p 84.00p 89167
04/07/2017 96.00p 99.00p 91.00p 92.00p 112931
03/07/2017 111.00p 111.00p 96.00p 96.00p 140890
30/06/2017 105.00p 108.00p 105.00p 108.00p 53326
29/06/2017 102.00p 105.00p 102.00p 105.00p 39943
28/06/2017 106.00p 106.00p 102.00p 102.00p 39136
27/06/2017 102.00p 107.00p 102.00p 106.00p 45505
26/06/2017 95.00p 104.00p 94.00p 102.00p 76198
23/06/2017 103.00p 103.00p 95.00p 95.00p 91930
22/06/2017 105.00p 105.00p 103.00p 103.00p 0
21/06/2017 111.00p 111.00p 102.00p 105.00p 0
20/06/2017 105.00p 114.00p 104.00p 111.00p 0
19/06/2017 103.00p 106.00p 101.00p 105.00p 0
16/06/2017 104.00p 109.80p 98.00p 102.00p 313644
15/06/2017 114.00p 121.90p 100.20p 104.00p 604996
14/06/2017 127.00p 133.04p 110.20p 114.00p 527443
13/06/2017 155.00p 155.50p 120.00p 127.00p 707843
12/06/2017 167.00p 169.00p 150.50p 155.00p 145938
09/06/2017 165.00p 176.00p 152.00p 167.00p 169111
08/06/2017 172.00p 189.99p 160.06p 166.00p 404060
07/06/2017 161.00p 176.00p 150.00p 167.00p 238651
06/06/2017 145.00p 165.80p 144.00p 161.00p 271367
05/06/2017 149.00p 152.00p 136.20p 142.00p 73702
02/06/2017 154.00p 155.50p 143.86p 149.00p 75780
01/06/2017 155.00p 156.00p 148.20p 152.00p 51484
31/05/2017 151.00p 155.00p 146.00p 155.00p 29855
30/05/2017 157.00p 158.80p 147.20p 151.00p 66253
26/05/2017 160.00p 160.00p 149.60p 157.00p 58125
25/05/2017 160.00p 161.50p 154.40p 160.00p 28669
24/05/2017 157.00p 162.00p 146.50p 160.00p 71209
23/05/2017 165.00p 165.00p 150.00p 157.00p 89126
22/05/2017 167.00p 172.40p 155.00p 165.00p 136493
19/05/2017 162.00p 170.00p 156.00p 167.00p 244864
18/05/2017 146.00p 163.00p 146.00p 155.00p 178157
17/05/2017 152.00p 158.00p 141.00p 146.00p 74468
16/05/2017 130.00p 158.00p 130.00p 146.00p 312910
15/05/2017 138.00p 139.00p 124.00p 127.00p 68780
12/05/2017 131.00p 146.00p 130.36p 138.00p 110098
11/05/2017 130.00p 135.50p 129.00p 131.00p 67094
10/05/2017 125.00p 133.78p 120.00p 130.00p 129397
09/05/2017 132.00p 136.20p 120.80p 125.00p 60375
08/05/2017 137.00p 146.00p 127.50p 132.00p 124764
05/05/2017 130.00p 146.40p 130.00p 137.00p 104582
04/05/2017 130.00p 137.80p 124.00p 130.00p 85970
03/05/2017 134.00p 137.40p 124.50p 130.00p 101517
02/05/2017 121.00p 149.00p 121.00p 134.00p 202374
28/04/2017 108.00p 132.00p 108.00p 119.00p 207390
27/04/2017 99.00p 119.00p 95.00p 108.00p 140733
26/04/2017 105.00p 108.60p 100.00p 105.00p 15167
25/04/2017 108.00p 108.80p 100.00p 105.00p 38168
24/04/2017 111.00p 111.00p 102.50p 108.00p 17908
21/04/2017 108.00p 116.00p 102.00p 111.00p 26921
20/04/2017 108.00p 109.80p 102.00p 108.00p 8957
19/04/2017 111.00p 111.00p 99.00p 108.00p 12762
18/04/2017 103.00p 119.00p 98.40p 111.00p 49200
13/04/2017 106.00p 106.00p 100.00p 103.00p 41902
12/04/2017 103.00p 107.00p 99.50p 106.00p 30065
11/04/2017 103.00p 103.00p 96.00p 103.00p 18705
10/04/2017 97.00p 103.00p 94.00p 103.00p 28801
07/04/2017 97.00p 100.00p 94.00p 97.00p 50584
06/04/2017 97.00p 100.00p 94.00p 97.00p 99030
05/04/2017 97.00p 99.00p 90.00p 97.00p 81488
04/04/2017 103.00p 106.50p 94.00p 97.00p 63753
03/04/2017 107.00p 108.00p 101.20p 103.00p 20591
31/03/2017 115.00p 115.00p 94.00p 107.00p 148412
30/03/2017 125.00p 138.00p 106.00p 115.00p 255899
29/03/2017 120.00p 122.00p 101.20p 117.00p 116426
28/03/2017 118.00p 123.40p 112.50p 120.00p 29236
27/03/2017 120.00p 129.80p 111.00p 118.00p 69215
24/03/2017 125.00p 140.00p 115.00p 120.00p 65861
23/03/2017 135.00p 137.00p 122.00p 125.00p 80828
22/03/2017 135.00p 145.00p 130.00p 135.00p 70016
21/03/2017 138.00p 143.00p 126.00p 135.00p 107099
20/03/2017 141.00p 141.00p 132.00p 138.00p 50714
17/03/2017 140.00p 143.80p 136.00p 141.00p 22211
16/03/2017 143.00p 144.00p 134.00p 140.00p 96402
15/03/2017 142.00p 152.00p 137.00p 143.00p 60962
14/03/2017 147.00p 148.00p 136.00p 142.00p 42018
13/03/2017 155.00p 160.00p 140.00p 147.00p 119026
10/03/2017 155.00p 170.00p 145.00p 155.00p 93030
09/03/2017 137.00p 160.00p 135.00p 155.00p 103029
08/03/2017 142.00p 144.40p 132.00p 137.00p 48187
07/03/2017 144.00p 148.00p 137.60p 142.00p 49306
06/03/2017 143.00p 159.94p 140.00p 144.00p 86437
03/03/2017 145.00p 150.00p 132.00p 143.00p 140269
02/03/2017 150.00p 156.56p 136.00p 145.00p 67701
01/03/2017 157.00p 160.00p 140.00p 150.00p 91647
28/02/2017 153.00p 160.00p 125.10p 157.00p 155993
27/02/2017 173.00p 189.00p 135.00p 153.00p 241922
24/02/2017 175.00p 200.00p 167.00p 173.00p 176341
23/02/2017 158.00p 180.00p 155.50p 175.00p 109278
22/02/2017 158.00p 168.60p 152.70p 158.00p 69444
21/02/2017 170.00p 174.00p 152.00p 158.00p 227795
20/02/2017 160.00p 178.80p 160.00p 170.00p 186986
17/02/2017 160.00p 168.00p 150.00p 160.00p 50161
16/02/2017 148.00p 164.00p 140.00p 160.00p 85463
15/02/2017 162.00p 163.60p 144.00p 148.00p 153758
14/02/2017 145.00p 168.00p 145.00p 162.00p 170036
13/02/2017 147.00p 167.98p 140.00p 145.00p 201282
10/02/2017 160.00p 170.00p 130.42p 147.00p 382087
09/02/2017 105.00p 180.00p 105.00p 157.00p 529254
08/02/2017 95.00p 120.00p 95.00p 105.00p 183564
07/02/2017 95.00p 95.00p 80.00p 95.00p 131555
06/02/2017 90.00p 98.00p 90.00p 95.00p 33239
03/02/2017 90.00p 96.00p 80.00p 90.00p 9063
02/02/2017 92.00p 92.00p 84.20p 90.00p 5189
01/02/2017 92.00p 98.50p 86.88p 92.00p 13211
31/01/2017 95.00p 97.60p 84.00p 92.00p 14431
30/01/2017 97.00p 97.00p 87.00p 95.00p 22596
27/01/2017 100.00p 100.00p 90.00p 97.00p 12087
26/01/2017 100.00p 100.00p 93.00p 100.00p 9933
25/01/2017 100.00p 100.00p 90.00p 100.00p 8460
24/01/2017 100.00p 100.00p 90.00p 100.00p 8505
23/01/2017 100.00p 107.00p 91.00p 100.00p 16334
20/01/2017 110.00p 114.00p 95.50p 100.00p 40075
19/01/2017 130.00p 134.50p 92.00p 110.00p 158887
18/01/2017 85.00p 160.00p 85.00p 125.00p 393380
17/01/2017 83.00p 87.20p 80.00p 83.00p 4709
16/01/2017 70.00p 87.80p 70.00p 83.00p 15660
13/01/2017 51.00p 76.70p 46.00p 70.00p 25898
12/01/2017 51.00p 52.00p 51.00p 51.00p 565
11/01/2017 51.00p 51.00p 46.00p 51.00p 234
10/01/2017 50.00p 51.00p 45.50p 51.00p 1500
09/01/2017 50.00p 50.00p 45.44p 50.00p 2043
06/01/2017 55.00p 55.00p 50.00p 50.00p 8407
05/01/2017 55.00p 58.78p 51.60p 55.00p 1851
04/01/2017 55.00p 57.98p 51.50p 55.00p 1227
03/01/2017 55.00p 55.00p 51.82p 55.00p 2500
30/12/2016 55.00p 60.00p 51.50p 55.00p 4204
29/12/2016 55.00p 60.00p 51.50p 55.00p 31317
28/12/2016 55.00p 59.98p 55.00p 55.00p 490
23/12/2016 55.00p 55.00p 51.00p 55.00p 1000
22/12/2016 55.00p 58.78p 55.00p 55.00p 4437
21/12/2016 52.00p 59.00p 52.00p 55.00p 10000
20/12/2016 52.00p 52.00p 44.02p 52.00p 6967
19/12/2016 52.00p 54.00p 45.00p 52.00p 2071
16/12/2016 52.00p 54.00p 45.00p 52.00p 6618

*Close Price adjusted for both dividends and splits