Shares Magazine
740.00p+10.00 (+1.37%)08 Aug 2025, 17:15
Tatton Asset Management PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 736.00p | 740.00p | 724.00p | 740.00p | 218,151 |
| Aug 7, 2025 | 730.00p | 738.00p | 722.32p | 730.00p | 130,585 |
| Aug 6, 2025 | 718.00p | 724.90p | 716.00p | 722.00p | 20,204 |
| Aug 5, 2025 | 734.00p | 740.00p | 716.00p | 728.00p | 57,877 |
| Aug 4, 2025 | 728.00p | 738.00p | 723.00p | 730.00p | 87,234 |
| Aug 1, 2025 | 730.00p | 734.00p | 720.00p | 722.00p | 79,785 |
| Jul 31, 2025 | 740.00p | 740.00p | 711.30p | 730.00p | 96,865 |
| Jul 30, 2025 | 740.00p | 740.00p | 725.00p | 732.00p | 417,346 |
| Jul 29, 2025 | 720.00p | 736.00p | 714.00p | 726.00p | 215,499 |
| Jul 28, 2025 | 696.00p | 720.00p | 690.00p | 720.00p | 536,728 |
| Jul 25, 2025 | 700.00p | 700.00p | 690.00p | 700.00p | 161,581 |
| Jul 24, 2025 | 696.00p | 700.00p | 694.00p | 700.00p | 81,231 |
| Jul 23, 2025 | 696.00p | 700.00p | 684.00p | 696.00p | 35,146 |
| Jul 22, 2025 | 698.00p | 708.00p | 690.00p | 698.00p | 165,129 |
| Jul 21, 2025 | 708.00p | 710.00p | 696.00p | 700.00p | 14,131 |
| Jul 18, 2025 | 704.00p | 710.00p | 692.00p | 704.00p | 43,723 |
| Jul 17, 2025 | 696.00p | 708.00p | 694.00p | 700.00p | 31,347 |
| Jul 16, 2025 | 708.00p | 708.00p | 690.00p | 692.00p | 335,710 |
| Jul 15, 2025 | 692.00p | 708.00p | 690.00p | 692.00p | 14,623 |
| Jul 14, 2025 | 696.00p | 700.00p | 690.00p | 690.00p | 1,296,469 |
| Jul 11, 2025 | 696.00p | 706.00p | 692.00p | 696.00p | 181,450 |
| Jul 10, 2025 | 696.00p | 700.00p | 692.00p | 692.00p | 15,455 |
| Jul 9, 2025 | 700.00p | 708.00p | 691.00p | 700.00p | 538,044 |
| Jul 8, 2025 | 700.00p | 704.00p | 692.00p | 696.00p | 58,328 |
| Jul 7, 2025 | 698.00p | 700.00p | 684.00p | 700.00p | 117,588 |
| Jul 4, 2025 | 700.00p | 710.00p | 681.40p | 700.00p | 205,185 |
| Jul 3, 2025 | 668.00p | 710.00p | 668.00p | 668.00p | 39,905 |
| Jul 2, 2025 | 678.00p | 710.00p | 674.54p | 684.00p | 139,459 |
| Jul 1, 2025 | 678.00p | 688.00p | 670.00p | 670.00p | 8,846 |
| Jun 30, 2025 | 688.00p | 690.00p | 664.00p | 676.00p | 26,276 |
| Jun 27, 2025 | 662.00p | 678.00p | 656.00p | 670.00p | 58,297 |
| Jun 26, 2025 | 672.00p | 680.00p | 662.00p | 680.00p | 14,885 |
| Jun 25, 2025 | 660.00p | 688.00p | 648.00p | 670.00p | 740,665 |
| Jun 24, 2025 | 654.00p | 661.50p | 645.84p | 658.00p | 111,765 |
| Jun 23, 2025 | 656.00p | 668.00p | 644.94p | 656.00p | 164,715 |
| Jun 20, 2025 | 654.00p | 670.00p | 651.80p | 660.00p | 4,113 |
| Jun 19, 2025 | 650.00p | 666.00p | 644.00p | 652.00p | 108,500 |
| Jun 18, 2025 | 650.00p | 668.00p | 650.00p | 656.00p | 401,163 |
| Jun 17, 2025 | 650.00p | 670.00p | 650.00p | 662.00p | 34,483 |
| Jun 16, 2025 | 656.00p | 668.00p | 646.00p | 650.00p | 73,249 |
| Jun 13, 2025 | 650.00p | 670.00p | 628.00p | 646.00p | 106,638 |
| Jun 12, 2025 | 650.00p | 668.00p | 650.00p | 650.00p | 192,624 |
| Jun 11, 2025 | 654.00p | 667.98p | 637.82p | 654.00p | 163,131 |
| Jun 10, 2025 | 628.00p | 668.00p | 622.24p | 660.00p | 233,162 |
| Jun 9, 2025 | 624.00p | 628.00p | 600.00p | 600.00p | 12,950 |
| Jun 6, 2025 | 620.00p | 628.00p | 601.36p | 610.00p | 12,423 |
| Jun 5, 2025 | 612.00p | 628.00p | 600.00p | 620.00p | 16,558 |
| Jun 4, 2025 | 628.00p | 628.00p | 592.25p | 612.00p | 77,243 |
| Jun 3, 2025 | 600.00p | 624.00p | 598.00p | 618.00p | 31,989 |
| Jun 2, 2025 | 600.00p | 630.00p | 600.00p | 608.00p | 40,029 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 74.90 | 5.72 |
| Senior PLC | 195.60 | 4.82 |
| Ocado Group PLC | 395.60 | 4.11 |
| Computacenter PLC | 2,326.00 | 3.47 |
| Close Brothers Group PLC | 550.50 | 3.28 |
| Aston Martin Lagonda Global Holdings PLC | 74.90 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wpp PLC | 367.50 | -6.20 |
| Trustpilot Group PLC | 228.80 | -6.08 |
| Entain PLC | 938.00 | -5.82 |
| Tbc Bank Group PLC | 4,810.00 | -5.13 |
| Rank Group PLC | 147.60 | -4.77 |
| Baltic Classifieds Group PLC | 342.00 | -4.07 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.