Two Shields Investments (TSI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2016 52.00p 52.00p 50.00p 52.00p 4375
14/12/2016 47.00p 52.00p 45.00p 52.00p 12500
13/12/2016 62.00p 62.00p 38.50p 47.00p 19666
12/12/2016 65.00p 65.00p 60.00p 62.00p 795
09/12/2016 65.00p 65.00p 65.00p 65.00p 0
08/12/2016 65.00p 65.00p 65.00p 65.00p 0
07/12/2016 65.00p 65.00p 64.00p 65.00p 36
06/12/2016 68.00p 68.00p 55.22p 65.00p 1375
05/12/2016 68.00p 68.00p 62.02p 68.00p 1455
02/12/2016 65.00p 68.00p 65.00p 68.00p 5000
01/12/2016 65.00p 65.00p 65.00p 65.00p 0
30/11/2016 65.00p 65.00p 60.00p 65.00p 2391
29/11/2016 65.00p 68.00p 60.50p 65.00p 3424
28/11/2016 65.00p 65.00p 65.00p 65.00p 0
25/11/2016 65.00p 65.00p 58.28p 65.00p 3124
24/11/2016 75.00p 75.00p 63.00p 65.00p 10390
23/11/2016 81.00p 81.00p 70.20p 75.00p 2817
22/11/2016 82.00p 82.00p 74.00p 81.00p 1002
21/11/2016 85.00p 85.00p 80.00p 82.00p 125
18/11/2016 85.00p 85.00p 84.80p 85.00p 1164
17/11/2016 85.00p 85.00p 80.00p 85.00p 3244
16/11/2016 85.00p 85.00p 80.00p 85.00p 255
15/11/2016 85.00p 87.60p 85.00p 85.00p 1131
14/11/2016 85.00p 85.00p 72.20p 85.00p 560
11/11/2016 85.00p 85.00p 80.00p 85.00p 1614
10/11/2016 83.00p 87.60p 83.00p 85.00p 10000
09/11/2016 78.00p 83.00p 78.00p 83.00p 0
08/11/2016 78.00p 80.00p 78.00p 78.00p 250
07/11/2016 85.00p 85.00p 73.00p 78.00p 15667
04/11/2016 85.00p 85.00p 85.00p 85.00p 0
03/11/2016 85.00p 85.00p 85.00p 85.00p 0
02/11/2016 85.00p 85.00p 80.00p 85.00p 10128
01/11/2016 85.00p 85.00p 85.00p 85.00p 0
31/10/2016 85.00p 85.00p 85.00p 85.00p 1250
28/10/2016 85.00p 89.00p 81.00p 85.00p 14674
27/10/2016 85.00p 90.00p 83.00p 85.00p 15464
26/10/2016 85.00p 88.00p 85.00p 85.00p 1718
25/10/2016 95.00p 95.00p 80.00p 85.00p 29097
24/10/2016 105.00p 106.80p 92.12p 95.00p 4114
21/10/2016 105.00p 108.00p 102.00p 105.00p 6419
20/10/2016 85.00p 110.00p 81.60p 105.00p 23182
19/10/2016 80.00p 87.80p 77.80p 85.00p 2826
18/10/2016 80.00p 86.00p 72.60p 80.00p 7773
17/10/2016 75.00p 81.10p 72.00p 80.00p 5004
14/10/2016 75.00p 75.00p 74.00p 74.00p 749
13/10/2016 75.00p 75.00p 75.00p 75.00p 0
12/10/2016 71.00p 78.00p 66.24p 75.00p 11334
11/10/2016 69.00p 75.80p 63.88p 71.00p 5443
10/10/2016 73.00p 78.00p 62.22p 69.00p 9264
07/10/2016 72.00p 74.00p 72.00p 73.00p 2601
06/10/2016 72.00p 72.00p 72.00p 72.00p 0
05/10/2016 72.00p 72.00p 64.00p 72.00p 1502
04/10/2016 81.00p 89.78p 62.00p 72.00p 23071
03/10/2016 81.00p 81.00p 78.40p 81.00p 8565
30/09/2016 69.00p 90.00p 69.00p 81.00p 37318
29/09/2016 70.00p 72.00p 65.20p 69.00p 14153
28/09/2016 62.00p 77.00p 57.00p 72.00p 37033
27/09/2016 57.00p 66.00p 54.00p 62.00p 20603
26/09/2016 65.00p 65.00p 54.00p 57.00p 9270
23/09/2016 65.00p 65.00p 65.00p 65.00p 0
22/09/2016 65.00p 65.00p 65.00p 65.00p 0
21/09/2016 65.00p 65.00p 60.00p 65.00p 1687
20/09/2016 65.00p 65.00p 65.00p 65.00p 0
19/09/2016 65.00p 65.00p 65.00p 65.00p 0
16/09/2016 70.00p 70.00p 60.00p 65.00p 1010
15/09/2016 60.00p 68.00p 60.00p 65.00p 12965
14/09/2016 65.00p 65.00p 65.00p 65.00p 0
13/09/2016 65.00p 65.00p 60.00p 65.00p 75
12/09/2016 65.00p 67.98p 65.00p 65.00p 690
09/09/2016 67.00p 67.00p 60.60p 65.00p 2686
08/09/2016 67.00p 67.00p 64.00p 67.00p 942
07/09/2016 67.00p 69.00p 64.20p 67.00p 3426
06/09/2016 55.00p 71.00p 55.00p 67.00p 70196
05/09/2016 55.00p 57.00p 50.00p 55.00p 7628
02/09/2016 55.00p 58.00p 51.00p 55.00p 2750
01/09/2016 65.00p 65.00p 50.00p 55.00p 22334
31/08/2016 65.00p 65.00p 63.00p 65.00p 1397
30/08/2016 65.00p 65.00p 65.00p 65.00p 0
26/08/2016 65.00p 69.50p 65.00p 65.00p 293
25/08/2016 70.00p 70.00p 62.40p 65.00p 6773
24/08/2016 70.00p 70.00p 64.22p 70.00p 1494
23/08/2016 70.00p 70.00p 66.02p 70.00p 3115
22/08/2016 70.00p 70.00p 66.02p 70.00p 3257
19/08/2016 75.00p 75.00p 70.00p 70.00p 2188
18/08/2016 75.00p 75.00p 64.00p 75.00p 17105
17/08/2016 75.00p 75.00p 75.00p 75.00p 0
16/08/2016 75.00p 75.00p 72.20p 75.00p 3525
15/08/2016 75.00p 80.00p 72.20p 75.00p 2469
12/08/2016 75.00p 75.00p 72.00p 75.00p 677
11/08/2016 75.00p 80.00p 71.00p 75.00p 12968
10/08/2016 75.00p 77.98p 71.00p 75.00p 6190
09/08/2016 73.00p 78.00p 71.00p 75.00p 22430
08/08/2016 70.00p 79.98p 66.62p 73.00p 18934
05/08/2016 60.00p 76.98p 60.00p 70.00p 17849
04/08/2016 60.00p 60.00p 53.20p 60.00p 750
03/08/2016 60.00p 60.00p 53.00p 60.00p 783
02/08/2016 70.00p 70.00p 60.00p 60.00p 11400
01/08/2016 70.00p 70.00p 64.20p 70.00p 368
29/07/2016 70.00p 74.00p 64.40p 70.00p 5253
28/07/2016 70.00p 74.00p 64.20p 70.00p 1893
27/07/2016 70.00p 70.00p 64.20p 70.00p 968
26/07/2016 75.00p 75.00p 63.10p 70.00p 4977
25/07/2016 75.00p 75.00p 70.06p 75.00p 3427
22/07/2016 75.00p 75.00p 72.00p 75.00p 2960
21/07/2016 75.00p 75.00p 75.00p 75.00p 0
20/07/2016 70.00p 75.00p 66.00p 75.00p 3532
19/07/2016 70.00p 75.00p 64.50p 70.00p 6551
18/07/2016 75.00p 75.00p 68.10p 70.00p 3611
15/07/2016 75.00p 77.30p 70.00p 75.00p 2360
14/07/2016 75.00p 77.40p 70.00p 75.00p 1933
13/07/2016 75.00p 77.50p 70.00p 75.00p 3599
12/07/2016 75.00p 75.00p 71.00p 75.00p 4483
11/07/2016 75.00p 78.00p 72.50p 75.00p 3524
08/07/2016 80.00p 80.00p 75.00p 75.00p 4500
07/07/2016 85.00p 85.00p 70.00p 80.00p 51730
06/07/2016 85.00p 86.50p 80.00p 85.00p 1050
05/07/2016 80.00p 87.50p 70.00p 85.00p 13074
04/07/2016 80.00p 80.00p 70.00p 80.00p 269
01/07/2016 80.00p 80.00p 70.00p 80.00p 395
30/06/2016 85.00p 89.50p 72.82p 80.00p 20173
29/06/2016 75.00p 98.00p 75.00p 85.00p 28748
28/06/2016 75.00p 79.40p 70.00p 75.00p 6583
27/06/2016 75.00p 79.40p 73.00p 75.00p 3000
24/06/2016 84.00p 84.00p 70.00p 75.00p 7625
23/06/2016 90.00p 90.00p 80.00p 90.00p 1574
22/06/2016 88.00p 90.00p 85.00p 90.00p 2286
21/06/2016 90.00p 90.00p 80.00p 88.00p 1625
20/06/2016 90.00p 90.00p 80.00p 90.00p 2363
17/06/2016 85.00p 90.00p 80.00p 90.00p 4276
16/06/2016 85.00p 85.00p 82.00p 85.00p 550
15/06/2016 82.00p 88.00p 82.00p 85.00p 4869
14/06/2016 90.00p 90.00p 75.00p 82.00p 12759
13/06/2016 100.00p 100.00p 80.00p 90.00p 7196
10/06/2016 90.00p 108.00p 90.00p 100.00p 16267
09/06/2016 100.00p 100.00p 82.00p 90.00p 11511
08/06/2016 100.00p 100.00p 92.20p 100.00p 92
07/06/2016 100.00p 100.00p 91.00p 100.00p 5387
06/06/2016 105.00p 105.00p 90.00p 100.00p 1150
03/06/2016 105.00p 107.50p 100.00p 105.00p 513
02/06/2016 100.00p 110.00p 100.00p 105.00p 14130
01/06/2016 100.00p 102.00p 90.50p 100.00p 762
31/05/2016 100.00p 110.00p 100.00p 100.00p 0
27/05/2016 115.00p 115.00p 91.00p 100.00p 18905
26/05/2016 115.00p 130.00p 100.00p 115.00p 4525
25/05/2016 130.00p 139.50p 102.00p 115.00p 47041
24/05/2016 125.00p 150.00p 110.00p 130.00p 14921
23/05/2016 125.00p 125.00p 110.00p 125.00p 4305
20/05/2016 130.00p 130.00p 120.00p 125.00p 6591
19/05/2016 145.00p 145.00p 120.22p 130.00p 10753
18/05/2016 140.00p 149.98p 122.00p 145.00p 24224
17/05/2016 135.00p 140.00p 120.02p 140.00p 12821
16/05/2016 135.00p 135.00p 121.52p 135.00p 969
13/05/2016 135.00p 137.98p 133.50p 135.00p 874
12/05/2016 130.00p 135.00p 114.00p 135.00p 6033
11/05/2016 120.00p 130.00p 113.02p 130.00p 5375
10/05/2016 120.00p 120.00p 114.00p 120.00p 435
09/05/2016 120.00p 120.00p 113.00p 120.00p 346
06/05/2016 120.00p 120.00p 120.00p 120.00p 0
05/05/2016 120.00p 126.00p 110.00p 120.00p 27279
04/05/2016 125.00p 132.00p 110.00p 120.00p 19837
03/05/2016 145.00p 145.00p 122.52p 125.00p 26605
29/04/2016 150.00p 170.00p 128.92p 145.00p 54742
28/04/2016 145.00p 157.00p 125.00p 150.00p 28157
27/04/2016 155.00p 162.00p 130.00p 145.00p 42732
26/04/2016 160.00p 173.50p 148.00p 155.00p 17709
25/04/2016 165.00p 169.00p 140.00p 160.00p 25268
22/04/2016 205.00p 205.00p 135.00p 165.00p 64347
21/04/2016 210.00p 210.00p 200.00p 205.00p 7942
20/04/2016 220.00p 220.00p 202.00p 210.00p 6314
19/04/2016 215.00p 224.50p 215.00p 220.00p 878
18/04/2016 205.00p 219.50p 200.50p 215.00p 2020
15/04/2016 205.00p 210.00p 195.50p 205.00p 7115
14/04/2016 195.00p 210.00p 195.00p 205.00p 3476
13/04/2016 210.00p 213.00p 195.00p 195.00p 14183
12/04/2016 220.00p 220.00p 210.00p 210.00p 4000
11/04/2016 235.00p 235.00p 220.00p 220.00p 1326
08/04/2016 205.00p 238.00p 205.00p 235.00p 5261
07/04/2016 205.00p 220.00p 205.00p 214.00p 2677
06/04/2016 205.00p 218.00p 196.00p 205.00p 4312
05/04/2016 230.00p 234.50p 196.00p 205.00p 10333
04/04/2016 230.00p 235.00p 217.20p 230.00p 3102
01/04/2016 255.00p 268.00p 217.20p 230.00p 9560
31/03/2016 225.00p 236.00p 215.00p 225.00p 3626
30/03/2016 215.00p 240.00p 215.00p 225.00p 857
29/03/2016 215.00p 228.00p 212.50p 215.00p 2915
24/03/2016 215.00p 224.00p 202.00p 215.00p 5185
23/03/2016 215.00p 230.00p 215.00p 215.00p 5000
22/03/2016 225.00p 230.00p 210.00p 215.00p 12620
21/03/2016 230.00p 233.50p 226.50p 230.00p 6981
18/03/2016 230.00p 236.00p 216.00p 230.00p 28079
17/03/2016 235.00p 240.00p 215.00p 230.00p 9807
16/03/2016 240.00p 255.98p 232.00p 240.00p 13711
15/03/2016 250.00p 250.00p 226.00p 240.00p 20967
14/03/2016 240.00p 255.98p 224.50p 250.00p 8234
11/03/2016 250.00p 250.00p 220.00p 240.00p 6992
10/03/2016 220.00p 265.18p 214.50p 250.00p 54603
09/03/2016 205.00p 228.00p 192.00p 220.00p 56149
08/03/2016 205.00p 207.50p 192.50p 205.00p 5675
07/03/2016 205.00p 210.00p 196.00p 205.00p 4543
04/03/2016 200.00p 216.00p 200.00p 205.00p 1646

*Close Price adjusted for both dividends and splits