Tatton Asset Management (TAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tatton Asset Management

Date Open High Low Close* Volume
16/11/2018 240.00p 244.00p 240.00p 244.00p 5730
15/11/2018 254.00p 254.00p 244.00p 244.00p 22182
14/11/2018 246.00p 250.00p 244.00p 250.00p 7167
13/11/2018 244.24p 248.00p 244.24p 248.00p 567
12/11/2018 248.00p 248.00p 247.90p 248.00p 1572
09/11/2018 242.00p 248.00p 242.00p 248.00p 5626
08/11/2018 246.00p 247.00p 242.00p 247.00p 4155
07/11/2018 250.00p 250.00p 248.00p 248.00p 2002
06/11/2018 254.00p 254.00p 254.00p 254.00p 3000
05/11/2018 254.00p 259.82p 254.00p 254.00p 906
02/11/2018 260.00p 260.00p 252.55p 259.00p 2830
01/11/2018 257.76p 257.76p 256.00p 256.00p 581
31/10/2018 258.00p 258.00p 254.00p 254.00p 193
30/10/2018 257.76p 257.76p 254.00p 254.00p 101
29/10/2018 258.00p 254.00p 254.00p 254.00p 0
26/10/2018 258.00p 259.98p 250.66p 254.00p 11526
25/10/2018 258.30p 263.00p 258.00p 263.00p 4295
24/10/2018 266.00p 268.50p 262.42p 267.00p 7351
23/10/2018 274.00p 274.00p 262.00p 267.00p 6089
22/10/2018 274.00p 274.00p 267.00p 268.00p 7075
19/10/2018 264.05p 271.50p 264.05p 268.00p 7903
18/10/2018 274.00p 274.00p 263.40p 268.00p 3721
17/10/2018 260.00p 267.00p 266.00p 267.00p 0
16/10/2018 260.00p 266.00p 258.00p 266.00p 20132
15/10/2018 254.50p 255.00p 250.30p 255.00p 15826
12/10/2018 250.00p 259.00p 235.00p 255.00p 30270
11/10/2018 237.60p 238.00p 230.00p 238.00p 36576
10/10/2018 256.00p 268.00p 236.00p 242.00p 31866
09/10/2018 276.00p 276.42p 262.00p 262.00p 20308
08/10/2018 280.00p 284.00p 283.00p 283.00p 0
05/10/2018 280.00p 289.98p 278.00p 284.00p 5713
04/10/2018 290.00p 294.00p 278.00p 294.00p 2141
03/10/2018 282.00p 287.00p 277.00p 280.00p 6355
02/10/2018 282.00p 290.00p 282.00p 285.00p 9720
01/10/2018 286.00p 286.00p 286.00p 286.00p 339
28/09/2018 280.00p 293.86p 280.00p 285.00p 69963
27/09/2018 291.20p 291.20p 287.00p 287.00p 1695
26/09/2018 291.20p 291.20p 284.90p 287.00p 1079
25/09/2018 291.20p 291.20p 287.00p 287.00p 1717
24/09/2018 294.00p 294.00p 280.42p 287.00p 11256
21/09/2018 286.00p 290.00p 286.00p 290.00p 910
20/09/2018 284.00p 290.00p 284.00p 287.00p 5701
19/09/2018 280.00p 283.00p 280.00p 280.00p 4132
18/09/2018 286.00p 278.00p 278.00p 278.00p 960000
17/09/2018 286.00p 286.00p 278.00p 278.00p 836
14/09/2018 284.00p 278.00p 278.00p 278.00p 451000
13/09/2018 284.00p 284.00p 274.20p 278.00p 9167
12/09/2018 284.00p 284.00p 274.20p 277.00p 98911
11/09/2018 284.00p 284.00p 277.00p 277.00p 130899
10/09/2018 280.00p 280.00p 276.00p 277.00p 11187
07/09/2018 280.00p 280.00p 274.00p 274.00p 273
06/09/2018 268.25p 278.00p 268.25p 271.00p 3926
05/09/2018 268.00p 271.00p 268.00p 271.00p 2000
04/09/2018 278.00p 278.00p 272.00p 272.00p 363405
03/09/2018 264.00p 278.00p 264.00p 264.00p 340422
31/08/2018 276.00p 276.00p 271.00p 271.00p 6831
30/08/2018 270.00p 280.00p 270.00p 272.00p 14146
29/08/2018 276.50p 280.00p 273.00p 273.00p 3630
28/08/2018 276.00p 279.86p 269.60p 272.00p 9587
24/08/2018 268.00p 270.00p 267.00p 267.00p 6791
23/08/2018 267.92p 267.92p 261.00p 261.00p 6370
22/08/2018 265.88p 265.88p 258.00p 260.00p 12946
21/08/2018 262.00p 263.58p 250.00p 260.00p 11098
20/08/2018 260.00p 260.00p 249.15p 256.00p 11520
17/08/2018 258.00p 253.00p 252.00p 252.00p 0
16/08/2018 258.00p 258.00p 253.00p 253.00p 331
15/08/2018 248.50p 253.00p 248.50p 253.00p 41614
14/08/2018 256.00p 256.00p 252.00p 252.00p 6157
13/08/2018 250.00p 256.00p 245.60p 249.00p 15190
10/08/2018 246.00p 246.00p 245.00p 245.00p 4086
09/08/2018 246.00p 246.00p 241.00p 241.00p 8303
08/08/2018 244.00p 244.00p 237.70p 241.00p 2420
07/08/2018 242.00p 242.00p 240.00p 240.00p 8500
06/08/2018 235.00p 236.00p 235.00p 236.00p 3504
03/08/2018 235.00p 240.00p 235.00p 235.00p 4169
02/08/2018 235.50p 235.50p 235.00p 235.00p 5000
01/08/2018 238.00p 239.00p 234.60p 239.00p 3690
31/07/2018 234.00p 237.84p 234.00p 234.00p 78096
30/07/2018 232.50p 234.00p 232.50p 234.00p 9500
27/07/2018 238.00p 238.00p 234.00p 234.00p 5080
26/07/2018 237.70p 234.00p 234.00p 234.00p 0
25/07/2018 237.70p 237.70p 234.00p 234.00p 1205
24/07/2018 230.00p 234.00p 230.00p 234.00p 1000
23/07/2018 236.00p 236.00p 234.00p 234.00p 1152
20/07/2018 232.26p 234.00p 232.26p 234.00p 103480
19/07/2018 232.26p 234.00p 232.26p 234.00p 1000
18/07/2018 230.00p 234.00p 230.00p 234.00p 15000
17/07/2018 232.26p 237.70p 232.26p 234.00p 14528
16/07/2018 233.00p 237.70p 233.00p 234.00p 4770
13/07/2018 232.23p 234.00p 232.21p 234.00p 43896
12/07/2018 237.70p 237.70p 234.00p 234.00p 217
11/07/2018 236.49p 234.00p 234.00p 234.00p 0
10/07/2018 236.49p 236.49p 231.55p 234.00p 2489
09/07/2018 230.00p 236.50p 230.00p 234.00p 5954
06/07/2018 232.00p 236.98p 232.00p 232.00p 15933
05/07/2018 236.98p 236.98p 230.50p 234.00p 1427
04/07/2018 236.00p 238.00p 237.00p 237.00p 0
03/07/2018 236.00p 238.00p 236.00p 238.00p 1500
02/07/2018 237.92p 237.92p 236.00p 236.00p 5142
29/06/2018 232.00p 237.00p 232.00p 237.00p 27434
28/06/2018 232.00p 234.00p 230.00p 233.00p 27539
27/06/2018 232.00p 237.84p 229.11p 232.00p 33937
26/06/2018 228.00p 238.00p 226.00p 233.00p 24872
25/06/2018 238.00p 238.00p 232.00p 232.00p 420
22/06/2018 234.00p 234.00p 230.17p 232.00p 5864
21/06/2018 226.00p 230.00p 226.00p 227.00p 3460
20/06/2018 224.00p 225.80p 224.00p 225.00p 2053
19/06/2018 225.99p 225.99p 225.00p 225.00p 3114
18/06/2018 222.00p 223.00p 222.00p 223.00p 445
15/06/2018 220.50p 223.00p 222.00p 223.00p 0
14/06/2018 220.50p 222.00p 221.00p 222.00p 32403
13/06/2018 220.50p 221.00p 220.00p 221.00p 110896
12/06/2018 212.70p 219.00p 218.00p 219.00p 0
11/06/2018 212.70p 218.00p 212.70p 218.00p 68
08/06/2018 218.90p 218.90p 218.00p 218.00p 204
07/06/2018 216.40p 220.00p 216.00p 220.00p 3402
06/06/2018 217.60p 220.00p 216.00p 220.00p 5932
05/06/2018 216.40p 220.00p 216.40p 219.00p 5092
04/06/2018 220.00p 221.50p 216.40p 220.00p 9854
01/06/2018 214.00p 220.00p 212.00p 220.00p 8193
31/05/2018 216.00p 221.50p 213.02p 220.00p 27659
30/05/2018 213.50p 221.80p 213.50p 218.00p 2945
29/05/2018 224.90p 224.90p 218.40p 222.00p 2391
25/05/2018 224.00p 223.00p 218.00p 223.00p 0
24/05/2018 224.00p 231.40p 218.00p 218.00p 16925
23/05/2018 231.40p 231.40p 228.00p 228.00p 380
22/05/2018 231.40p 231.40p 230.00p 230.00p 6317
21/05/2018 231.60p 230.00p 228.00p 230.00p 0
18/05/2018 231.60p 231.60p 228.00p 228.00p 2261
17/05/2018 228.00p 230.00p 228.00p 230.00p 42
16/05/2018 232.00p 232.00p 228.00p 230.00p 2100
15/05/2018 232.00p 232.00p 229.00p 231.00p 6861
14/05/2018 233.50p 233.50p 229.77p 231.00p 258700
11/05/2018 226.00p 227.00p 226.00p 227.00p 9452
10/05/2018 231.00p 231.00p 230.00p 230.00p 11
09/05/2018 226.40p 230.00p 226.40p 230.00p 499
08/05/2018 230.00p 230.20p 230.00p 230.00p 58161
04/05/2018 230.00p 232.00p 230.00p 232.00p 5500
03/05/2018 226.00p 228.00p 224.00p 228.00p 22566
02/05/2018 224.00p 225.92p 223.88p 224.00p 7054
01/05/2018 220.00p 225.88p 219.04p 223.00p 21375
30/04/2018 220.00p 225.70p 220.00p 223.00p 2568
27/04/2018 214.00p 220.00p 214.00p 219.00p 22613
26/04/2018 212.00p 212.50p 212.00p 212.00p 30537
25/04/2018 212.00p 213.00p 202.00p 213.00p 10122
24/04/2018 208.00p 211.00p 207.00p 207.00p 60000
23/04/2018 208.00p 211.70p 207.60p 211.00p 107949
20/04/2018 200.00p 204.00p 196.00p 204.00p 23326
19/04/2018 206.00p 206.00p 200.20p 204.00p 24061
18/04/2018 211.49p 211.49p 207.00p 207.00p 213033
17/04/2018 209.88p 211.00p 209.88p 211.00p 9760
16/04/2018 208.00p 210.00p 208.00p 210.00p 2000
13/04/2018 206.04p 207.00p 207.00p 207.00p 530368
12/04/2018 206.04p 208.00p 206.04p 207.00p 5409
11/04/2018 205.00p 206.00p 204.08p 206.00p 17895
10/04/2018 206.58p 206.00p 206.00p 206.00p 0
09/04/2018 206.58p 206.58p 206.00p 206.00p 290
06/04/2018 208.00p 208.00p 205.00p 206.00p 20432
05/04/2018 213.80p 213.80p 212.00p 212.00p 3507
04/04/2018 214.00p 212.00p 212.00p 212.00p 0
03/04/2018 214.00p 214.00p 212.00p 212.00p 2000
29/03/2018 215.00p 215.00p 212.00p 212.00p 9296
28/03/2018 212.00p 213.67p 206.00p 212.00p 12042
27/03/2018 216.00p 220.00p 214.00p 220.00p 2671
26/03/2018 206.16p 212.00p 206.16p 211.00p 72254
23/03/2018 203.49p 212.00p 203.49p 210.00p 8730
22/03/2018 210.00p 210.00p 209.00p 209.00p 1752
21/03/2018 214.00p 216.00p 213.00p 215.00p 11617
20/03/2018 222.00p 222.00p 200.00p 207.00p 59465
19/03/2018 227.10p 228.00p 225.00p 228.00p 0
16/03/2018 227.10p 227.50p 220.00p 225.00p 15173
15/03/2018 230.00p 234.00p 228.00p 228.00p 19739
14/03/2018 233.00p 234.00p 233.00p 234.00p 4041
13/03/2018 236.50p 236.50p 233.00p 234.00p 3787
12/03/2018 230.00p 236.50p 230.00p 234.00p 734622
09/03/2018 236.89p 234.00p 234.00p 234.00p 31908
08/03/2018 236.89p 238.00p 234.00p 234.00p 27999
07/03/2018 237.00p 237.00p 234.00p 234.00p 831
06/03/2018 238.50p 238.50p 236.00p 236.00p 2363
05/03/2018 238.50p 238.50p 236.00p 236.00p 9629
02/03/2018 237.50p 236.00p 236.00p 236.00p 8459
01/03/2018 237.50p 239.74p 236.00p 236.00p 3591
28/02/2018 239.74p 239.74p 235.00p 235.00p 500
27/02/2018 236.08p 239.74p 236.00p 236.00p 26385
26/02/2018 240.00p 240.00p 239.74p 240.00p 11177
23/02/2018 240.00p 240.00p 235.00p 235.00p 1784
22/02/2018 240.00p 240.00p 233.55p 240.00p 4607
21/02/2018 233.55p 239.80p 233.55p 235.00p 21593
20/02/2018 239.83p 239.83p 235.00p 235.00p 1037
19/02/2018 235.00p 235.00p 235.00p 235.00p 6493
16/02/2018 239.83p 239.83p 235.00p 235.00p 17216
15/02/2018 239.83p 239.83p 235.00p 235.00p 623
14/02/2018 239.84p 239.84p 235.00p 235.00p 1831
13/02/2018 239.79p 239.79p 235.00p 235.00p 1011
12/02/2018 240.00p 240.00p 234.00p 235.00p 18464
09/02/2018 240.00p 240.00p 232.55p 236.00p 3840
08/02/2018 242.00p 242.00p 237.16p 238.00p 2151
07/02/2018 244.00p 244.48p 239.00p 239.00p 14388
06/02/2018 236.00p 242.00p 232.28p 236.00p 499153
05/02/2018 240.00p 247.14p 238.00p 246.00p 238989

*Close Price adjusted for both dividends and splits