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
03/09/2019 196.50p 196.50p 192.10p 194.00p 53329
02/09/2019 197.86p 197.86p 191.00p 194.00p 49195
30/08/2019 197.23p 197.23p 194.00p 194.00p 1518
29/08/2019 193.00p 193.00p 192.50p 192.50p 912
28/08/2019 192.55p 192.55p 192.50p 192.50p 5000
27/08/2019 192.10p 197.51p 192.10p 194.50p 7743
23/08/2019 197.00p 197.00p 194.00p 194.00p 25666
22/08/2019 196.00p 196.00p 191.00p 191.00p 2551
21/08/2019 196.20p 196.20p 193.00p 193.00p 800
20/08/2019 198.00p 198.00p 190.49p 198.00p 5157
19/08/2019 200.00p 208.00p 190.00p 198.00p 55902
16/08/2019 200.00p 200.00p 195.00p 198.50p 20343
15/08/2019 210.00p 210.00p 204.00p 205.00p 44346
14/08/2019 202.00p 209.00p 202.00p 209.00p 4798
13/08/2019 210.00p 210.00p 202.00p 205.00p 12579
12/08/2019 213.00p 214.00p 214.00p 214.00p 0
09/08/2019 213.00p 214.00p 210.00p 214.00p 5200
08/08/2019 212.00p 214.00p 210.00p 214.00p 59899
07/08/2019 216.42p 218.00p 216.42p 218.00p 3060
06/08/2019 220.00p 224.00p 214.00p 218.00p 28368
05/08/2019 212.00p 215.80p 212.00p 214.00p 8152
02/08/2019 212.00p 214.00p 212.00p 214.00p 12448
01/08/2019 214.80p 214.80p 212.00p 212.00p 5000
31/07/2019 207.00p 210.00p 207.00p 210.00p 70
30/07/2019 210.00p 212.00p 210.00p 210.00p 10100
29/07/2019 213.00p 213.00p 204.00p 208.00p 8411
26/07/2019 210.00p 210.00p 204.00p 204.00p 32783
25/07/2019 208.70p 204.00p 203.50p 204.00p 0
24/07/2019 208.70p 208.70p 198.04p 203.50p 2927
23/07/2019 205.00p 205.00p 203.50p 203.50p 73
22/07/2019 203.82p 203.82p 195.00p 201.50p 31418
19/07/2019 200.00p 201.84p 194.80p 197.00p 34902
18/07/2019 210.00p 210.00p 200.00p 205.00p 22986
17/07/2019 210.00p 215.00p 208.00p 208.00p 35249
16/07/2019 223.00p 223.00p 216.40p 218.00p 9825
15/07/2019 216.90p 223.00p 216.90p 219.00p 7496
12/07/2019 223.00p 223.00p 219.00p 219.00p 2837
11/07/2019 216.00p 219.00p 216.00p 219.00p 70000
10/07/2019 223.00p 219.00p 219.00p 219.00p 0
09/07/2019 223.00p 223.00p 219.00p 219.00p 269
08/07/2019 219.00p 221.00p 216.80p 221.00p 14071
05/07/2019 216.90p 219.00p 216.90p 219.00p 60554
04/07/2019 224.00p 224.00p 217.52p 218.00p 9959
03/07/2019 216.00p 218.80p 210.64p 214.00p 14343
02/07/2019 220.00p 228.00p 218.00p 223.00p 15717
01/07/2019 227.52p 227.52p 224.00p 224.00p 3530
28/06/2019 226.50p 230.00p 224.00p 224.00p 17653
27/06/2019 220.02p 226.70p 220.00p 224.00p 9792
26/06/2019 226.70p 226.70p 224.00p 224.00p 219
25/06/2019 228.00p 228.00p 220.85p 224.00p 16204
24/06/2019 234.00p 236.95p 224.60p 232.00p 17674
21/06/2019 234.00p 234.00p 224.75p 229.00p 3295
20/06/2019 230.00p 234.00p 229.00p 229.00p 6048
19/06/2019 227.10p 227.50p 224.00p 224.00p 4434
18/06/2019 224.95p 227.10p 222.00p 222.00p 4116
17/06/2019 215.05p 224.95p 212.84p 220.00p 5086
14/06/2019 220.00p 228.00p 216.00p 221.00p 84193
13/06/2019 220.00p 220.00p 216.00p 216.00p 30930
12/06/2019 230.00p 230.00p 213.50p 219.00p 1200305
11/06/2019 224.00p 227.50p 217.00p 221.00p 9139
10/06/2019 220.00p 232.60p 212.00p 215.00p 41888
07/06/2019 220.00p 220.00p 210.00p 212.00p 22707
06/06/2019 214.00p 214.00p 207.30p 208.00p 107544
05/06/2019 208.00p 208.00p 208.00p 208.00p 21130
04/06/2019 209.50p 213.00p 205.50p 208.00p 66985
03/06/2019 210.00p 218.00p 206.00p 206.00p 65704
31/05/2019 206.50p 206.50p 190.00p 199.00p 101057
30/05/2019 195.00p 206.90p 195.00p 199.50p 361659
29/05/2019 207.00p 209.00p 207.00p 209.00p 961
28/05/2019 208.00p 208.00p 200.20p 208.00p 25925
24/05/2019 200.00p 201.50p 198.00p 201.50p 7745
23/05/2019 190.00p 203.14p 190.00p 195.00p 35602
22/05/2019 193.00p 199.00p 193.00p 199.00p 5000
21/05/2019 196.05p 201.00p 196.05p 201.00p 6986
20/05/2019 200.60p 207.00p 200.60p 206.00p 2041
17/05/2019 202.00p 206.00p 206.00p 206.00p 0
16/05/2019 202.00p 206.00p 202.00p 206.00p 3000
15/05/2019 204.00p 211.49p 204.00p 209.00p 4489
14/05/2019 210.00p 210.00p 209.00p 210.00p 0
13/05/2019 210.00p 216.00p 202.00p 209.00p 40643
10/05/2019 218.00p 219.00p 218.00p 219.00p 124
09/05/2019 212.00p 219.00p 212.00p 219.00p 1101
08/05/2019 219.00p 220.00p 218.74p 220.00p 2044
07/05/2019 218.86p 219.00p 218.86p 219.00p 143
03/05/2019 214.51p 219.00p 219.00p 219.00p 0
02/05/2019 214.51p 219.00p 214.00p 219.00p 34816
01/05/2019 214.00p 222.00p 214.00p 222.00p 3185
30/04/2019 216.16p 225.52p 216.16p 222.00p 1547
29/04/2019 216.16p 228.00p 216.16p 220.00p 6086
26/04/2019 216.00p 222.00p 216.00p 222.00p 4404
25/04/2019 216.54p 229.00p 216.54p 225.00p 1686
24/04/2019 216.90p 225.00p 216.90p 225.00p 1424
23/04/2019 224.00p 225.20p 214.60p 225.00p 17545
18/04/2019 218.00p 217.00p 217.00p 217.00p 0
17/04/2019 218.00p 222.88p 217.00p 217.00p 16668
16/04/2019 220.00p 220.30p 200.15p 207.00p 61732
15/04/2019 224.00p 234.00p 224.00p 231.00p 23313
12/04/2019 236.00p 239.99p 228.00p 231.00p 67040
11/04/2019 230.00p 230.00p 229.00p 229.00p 1335
10/04/2019 226.55p 229.00p 226.55p 229.00p 804
09/04/2019 235.30p 235.30p 225.10p 229.00p 1721
08/04/2019 225.10p 234.36p 225.10p 229.00p 6193
05/04/2019 224.00p 234.36p 224.00p 231.00p 4016
04/04/2019 234.50p 234.50p 231.00p 231.00p 848
03/04/2019 240.00p 240.00p 224.00p 231.00p 34371
02/04/2019 238.00p 238.00p 226.70p 233.00p 7164
01/04/2019 230.00p 232.00p 220.00p 231.00p 16865
29/03/2019 210.00p 218.00p 208.55p 214.00p 17782
28/03/2019 208.00p 210.00p 205.00p 205.00p 2098
27/03/2019 207.64p 204.00p 204.00p 204.00p 0
26/03/2019 207.64p 207.64p 204.00p 204.00p 1324
25/03/2019 202.00p 202.00p 202.00p 202.00p 5500
22/03/2019 200.00p 205.00p 202.00p 205.00p 0
21/03/2019 200.00p 202.00p 200.00p 202.00p 510
20/03/2019 207.00p 207.00p 202.00p 202.00p 2500
19/03/2019 207.64p 207.64p 202.00p 202.00p 966
18/03/2019 200.00p 203.00p 200.00p 203.00p 1542
15/03/2019 200.00p 202.00p 202.00p 202.00p 0
14/03/2019 200.00p 202.00p 200.00p 202.00p 75530
13/03/2019 200.00p 207.64p 200.00p 202.00p 63917
12/03/2019 208.00p 208.00p 201.50p 204.00p 7293
11/03/2019 208.00p 208.00p 201.50p 204.00p 6722
08/03/2019 200.00p 202.00p 200.00p 200.00p 0
07/03/2019 200.00p 202.00p 200.00p 202.00p 205
06/03/2019 200.00p 202.00p 200.00p 202.00p 6000
05/03/2019 204.00p 202.00p 200.00p 202.00p 0
04/03/2019 204.00p 208.00p 200.00p 200.00p 6660
01/03/2019 204.40p 202.50p 202.50p 202.50p 0
28/02/2019 204.40p 202.50p 202.50p 202.50p 0
27/02/2019 204.40p 204.40p 202.50p 202.50p 478
26/02/2019 205.00p 205.00p 200.00p 202.50p 5744
25/02/2019 199.75p 202.00p 199.75p 202.00p 1021
22/02/2019 199.75p 202.00p 202.00p 202.00p 0
21/02/2019 199.75p 202.00p 202.00p 202.00p 0
20/02/2019 199.75p 202.00p 199.75p 202.00p 515941
19/02/2019 212.00p 212.00p 202.00p 204.00p 19249
18/02/2019 227.52p 227.52p 220.00p 220.00p 510
15/02/2019 227.52p 227.52p 220.00p 220.00p 57
14/02/2019 213.50p 220.00p 213.50p 220.00p 1538
13/02/2019 220.00p 228.00p 216.00p 220.00p 4390
12/02/2019 215.49p 215.49p 210.00p 214.00p 653
11/02/2019 202.42p 215.76p 202.42p 212.00p 2180
08/02/2019 216.00p 216.00p 202.42p 209.00p 316
07/02/2019 199.00p 209.00p 199.00p 209.00p 21711
06/02/2019 190.21p 195.50p 195.50p 195.50p 23028
05/02/2019 190.21p 197.00p 190.21p 195.50p 5449
04/02/2019 197.00p 197.00p 195.00p 195.00p 199
01/02/2019 197.00p 197.00p 193.50p 193.50p 254
31/01/2019 197.00p 197.00p 193.50p 193.50p 5
30/01/2019 190.00p 197.00p 190.00p 193.50p 508
29/01/2019 197.00p 197.00p 191.80p 192.50p 18005
28/01/2019 188.00p 192.50p 188.00p 192.50p 207
25/01/2019 190.00p 193.00p 189.50p 189.50p 21951
24/01/2019 197.00p 197.00p 191.50p 193.50p 3112
23/01/2019 190.00p 193.50p 190.00p 193.50p 5
22/01/2019 192.00p 192.00p 191.50p 191.50p 4000
21/01/2019 194.00p 199.00p 193.98p 199.00p 4921
18/01/2019 194.40p 195.50p 194.34p 195.50p 1529
17/01/2019 194.40p 194.40p 193.50p 193.50p 200
16/01/2019 194.75p 194.75p 194.50p 194.50p 163
15/01/2019 196.50p 196.50p 194.50p 194.50p 20599
14/01/2019 200.00p 200.00p 192.00p 195.50p 4511
11/01/2019 200.00p 200.00p 197.00p 197.00p 2127
10/01/2019 208.00p 208.00p 193.00p 197.00p 6297
09/01/2019 208.00p 208.00p 193.00p 200.50p 8
08/01/2019 193.00p 208.00p 193.00p 200.50p 3010
07/01/2019 200.00p 202.50p 200.00p 202.50p 16164
04/01/2019 193.39p 202.00p 193.39p 202.00p 1629
03/01/2019 200.18p 203.00p 202.00p 202.00p 0
02/01/2019 200.18p 203.00p 203.00p 203.00p 0
31/12/2018 200.18p 203.00p 200.18p 203.00p 508
28/12/2018 204.49p 204.49p 203.00p 203.00p 726
27/12/2018 200.00p 200.50p 194.50p 200.50p 7676
24/12/2018 194.50p 196.00p 194.50p 196.00p 204
21/12/2018 199.00p 199.00p 190.00p 196.00p 18124
20/12/2018 196.00p 199.80p 190.00p 190.00p 15068
19/12/2018 200.00p 204.64p 200.00p 203.00p 5027
18/12/2018 204.70p 204.70p 204.00p 204.00p 1322
17/12/2018 204.98p 204.98p 204.00p 204.00p 3695
14/12/2018 204.00p 205.00p 204.00p 204.00p 2013
13/12/2018 208.00p 210.00p 202.00p 208.00p 28627
12/12/2018 210.00p 217.00p 210.00p 214.00p 7183
11/12/2018 214.00p 219.00p 214.00p 219.00p 3326
10/12/2018 223.00p 223.00p 216.78p 220.00p 13000
07/12/2018 224.00p 229.00p 218.00p 220.00p 17781
06/12/2018 230.00p 236.00p 224.00p 224.00p 5977
05/12/2018 236.00p 241.00p 241.00p 241.00p 0
04/12/2018 236.00p 241.00p 236.00p 241.00p 216
03/12/2018 240.00p 241.00p 240.00p 241.00p 41
30/11/2018 236.30p 241.00p 236.30p 241.00p 3
29/11/2018 236.00p 241.00p 241.00p 241.00p 0
28/11/2018 236.00p 241.00p 236.00p 241.00p 6808
27/11/2018 246.00p 246.00p 236.25p 241.00p 1085
26/11/2018 236.00p 242.00p 236.00p 241.00p 1002
23/11/2018 240.00p 244.00p 240.00p 242.00p 8201
22/11/2018 244.00p 244.00p 241.76p 244.00p 5336
21/11/2018 241.76p 244.00p 241.76p 244.00p 18332
20/11/2018 248.00p 244.00p 243.00p 244.00p 0
19/11/2018 248.00p 248.00p 243.00p 243.00p 1809
16/11/2018 240.00p 244.00p 240.00p 244.00p 5730

*Close Price adjusted for both dividends and splits