Shares Magazine
$0.93-0.01 (-0.53%)22 Nov 2024, 14:30
Taylor Maritime Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | $0.94 | $0.94 | $0.92 | $0.93 | 671,849 |
| Nov 21, 2024 | $0.95 | $0.95 | $0.93 | $0.94 | 235,100 |
| Nov 20, 2024 | $0.96 | $0.96 | $0.96 | $0.95 | 28,254 |
| Nov 19, 2024 | $0.96 | $0.97 | $0.96 | $0.96 | 71,050 |
| Nov 18, 2024 | $0.98 | $0.96 | $0.96 | $0.96 | 10,065 |
| Nov 15, 2024 | $0.99 | $0.99 | $0.97 | $0.98 | 372,905 |
| Nov 13, 2024 | $1.00 | $0.99 | $0.99 | $0.99 | 68,000 |
| Nov 12, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 409,743 |
| Nov 11, 2024 | $1.00 | $1.00 | $0.99 | $1.00 | 601,825 |
| Nov 8, 2024 | $1.00 | $1.00 | $0.99 | $1.00 | 475,094 |
| Nov 7, 2024 | $1.00 | $1.00 | $0.99 | $1.00 | 76,973 |
| Nov 6, 2024 | $1.02 | $1.01 | $1.01 | $1.01 | 12,641 |
| Nov 5, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | 37,542 |
| Nov 4, 2024 | $1.01 | $1.01 | $1.00 | $1.01 | 74,491 |
| Nov 1, 2024 | $1.00 | $1.05 | $1.01 | $1.01 | 170,463 |
| Oct 31, 2024 | $1.01 | $1.02 | $1.01 | $1.00 | 61,856 |
| Oct 30, 2024 | $1.01 | $1.03 | $1.00 | $1.01 | 55,652 |
| Oct 29, 2024 | $1.01 | $1.02 | $1.00 | $1.00 | 202,622 |
| Oct 25, 2024 | $1.01 | $1.02 | $1.02 | $1.01 | 12,699 |
| Oct 24, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | 40,000 |
| Oct 23, 2024 | $1.01 | $1.03 | $1.00 | $1.01 | 119,378 |
| Oct 22, 2024 | $1.01 | $1.03 | $1.00 | $1.01 | 49,169 |
| Oct 21, 2024 | $1.00 | $1.03 | $0.99 | $1.01 | 27,672 |
| Oct 18, 2024 | $1.01 | $1.03 | $1.00 | $1.01 | 305,308 |
| Oct 17, 2024 | $1.01 | $1.02 | $1.00 | $1.01 | 436,595 |
| Oct 16, 2024 | $1.00 | $1.00 | $1.00 | $1.01 | 46,800 |
| Oct 15, 2024 | $1.01 | $1.03 | $1.01 | $1.01 | 1,265 |
| Oct 14, 2024 | $1.01 | $1.03 | $0.99 | $1.01 | 7,001 |
| Oct 10, 2024 | $1.01 | $1.02 | $1.02 | $1.01 | 59,113 |
| Oct 9, 2024 | $1.01 | $1.02 | $1.00 | $1.01 | 8,700 |
| Oct 8, 2024 | $1.01 | $1.02 | $1.02 | $1.01 | 1,200 |
| Oct 7, 2024 | $1.01 | $1.02 | $1.00 | $1.01 | 18,038 |
| Oct 4, 2024 | $1.01 | $1.04 | $1.00 | $1.01 | 1,020,857 |
| Oct 3, 2024 | $1.01 | $1.02 | $1.00 | $1.01 | 3,304 |
| Oct 2, 2024 | $1.00 | $1.01 | $1.00 | $1.01 | 95,815 |
| Oct 1, 2024 | $1.00 | $1.02 | $1.02 | $1.00 | 19 |
| Sep 30, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 4,337 |
| Sep 27, 2024 | $1.00 | $1.02 | $0.99 | $1.00 | 13,314 |
| Sep 26, 2024 | $1.01 | $1.01 | $1.00 | $1.00 | 16,285 |
| Sep 24, 2024 | $1.01 | $1.02 | $1.01 | $1.01 | 219,211 |
| Sep 23, 2024 | $1.02 | $1.03 | $1.00 | $1.00 | 133,806 |
| Sep 20, 2024 | $1.01 | $1.01 | $1.01 | $1.02 | 302,104 |
| Sep 18, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | 2,269 |
| Sep 17, 2024 | $1.01 | $1.02 | $1.01 | $1.01 | 22,000 |
| Sep 16, 2024 | $1.00 | $1.01 | $1.00 | $1.01 | 415,792 |
| Sep 13, 2024 | $1.00 | $1.01 | $0.99 | $1.00 | 18,262 |
| Sep 12, 2024 | $1.00 | $0.99 | $0.99 | $1.00 | 1,783 |
| Sep 10, 2024 | $1.03 | $1.02 | $1.01 | $1.01 | 195,754 |
| Sep 9, 2024 | $1.03 | $1.03 | $1.02 | $1.03 | 400,000 |
| Sep 6, 2024 | $1.03 | $1.02 | $1.02 | $1.03 | 5,402 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.