Shares Magazine
60.00p+1.00 (+1.69%)28 Mar 2025, 16:35
Taylor Maritime Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 60.40p | 60.40p | 59.00p | 60.00p | 318,910 |
| Mar 27, 2025 | 60.00p | 61.00p | 59.00p | 59.00p | 36,872 |
| Mar 26, 2025 | 59.22p | 61.00p | 59.00p | 60.00p | 246,718 |
| Mar 25, 2025 | 59.00p | 61.00p | 59.00p | 59.00p | 143,158 |
| Mar 24, 2025 | 58.00p | 61.00p | 58.00p | 60.00p | 95,813 |
| Mar 21, 2025 | 59.60p | 62.00p | 58.00p | 58.00p | 78,335 |
| Mar 20, 2025 | 61.80p | 63.00p | 59.60p | 59.60p | 51,321 |
| Mar 19, 2025 | 61.80p | 63.00p | 60.00p | 61.50p | 63,277 |
| Mar 18, 2025 | 61.00p | 63.00p | 60.00p | 60.00p | 120,744 |
| Mar 17, 2025 | 60.00p | 63.00p | 59.83p | 60.00p | 118,779 |
| Mar 14, 2025 | 63.00p | 63.00p | 60.00p | 61.50p | 79,048 |
| Mar 13, 2025 | 62.60p | 63.00p | 60.00p | 61.50p | 156,729 |
| Mar 12, 2025 | 61.00p | 61.40p | 60.00p | 60.20p | 191,717 |
| Mar 11, 2025 | 62.40p | 65.00p | 60.00p | 60.00p | 417,049 |
| Mar 10, 2025 | 65.00p | 65.00p | 62.00p | 63.50p | 17,083 |
| Mar 7, 2025 | 64.00p | 65.00p | 62.00p | 62.40p | 66,706 |
| Mar 6, 2025 | 62.00p | 64.00p | 62.00p | 62.00p | 28,043 |
| Mar 5, 2025 | 62.00p | 65.00p | 62.00p | 63.00p | 425,051 |
| Mar 4, 2025 | 63.80p | 65.00p | 62.63p | 63.50p | 62,029 |
| Mar 3, 2025 | 63.40p | 65.00p | 61.20p | 63.40p | 225,867 |
| Feb 28, 2025 | 62.00p | 63.00p | 60.62p | 63.00p | 269,186 |
| Feb 27, 2025 | 61.80p | 63.00p | 60.60p | 61.50p | 73,178 |
| Feb 26, 2025 | 60.00p | 61.70p | 60.00p | 61.00p | 120,489 |
| Feb 25, 2025 | 61.00p | 62.00p | 59.86p | 61.00p | 19,184 |
| Feb 24, 2025 | 60.00p | 61.01p | 59.60p | 60.40p | 198,381 |
| Feb 21, 2025 | 61.60p | 62.60p | 60.00p | 60.00p | 320,710 |
| Feb 20, 2025 | 62.60p | 62.88p | 61.56p | 62.50p | 93,415 |
| Feb 19, 2025 | 62.00p | 64.00p | 62.00p | 62.00p | 119,319 |
| Feb 18, 2025 | 63.40p | 64.00p | 62.00p | 62.50p | 169,639 |
| Feb 17, 2025 | 64.00p | 65.00p | 63.34p | 64.00p | 129,807 |
| Feb 14, 2025 | 64.60p | 66.00p | 63.61p | 64.60p | 116,576 |
| Feb 13, 2025 | 66.00p | 66.00p | 64.00p | 65.40p | 98,318 |
| Feb 12, 2025 | 63.57p | 66.00p | 63.00p | 65.10p | 21,464 |
| Feb 11, 2025 | 64.60p | 65.00p | 63.20p | 64.00p | 47,902 |
| Feb 10, 2025 | 63.39p | 65.00p | 63.00p | 64.00p | 204,610 |
| Feb 7, 2025 | 65.00p | 65.00p | 63.00p | 64.80p | 233,101 |
| Feb 6, 2025 | 65.00p | 65.65p | 62.00p | 64.00p | 664,932 |
| Feb 5, 2025 | 69.00p | 69.00p | 66.45p | 67.50p | 731,035 |
| Feb 4, 2025 | 67.00p | 70.00p | 66.30p | 68.00p | 603,822 |
| Feb 3, 2025 | 69.80p | 70.00p | 68.00p | 69.30p | 245,139 |
| Jan 31, 2025 | 70.00p | 71.00p | 68.20p | 68.20p | 186,929 |
| Jan 30, 2025 | 70.53p | 71.00p | 68.00p | 69.60p | 63,304 |
| Jan 29, 2025 | 69.00p | 71.00p | 68.67p | 69.50p | 191,080 |
| Jan 28, 2025 | 69.40p | 72.00p | 69.40p | 69.40p | 146,302 |
| Jan 27, 2025 | 70.00p | 74.00p | 69.10p | 69.60p | 156,427 |
| Jan 24, 2025 | 72.60p | 73.55p | 70.00p | 70.00p | 243,866 |
| Jan 23, 2025 | 74.60p | 76.00p | 73.00p | 74.60p | 72,280 |
| Jan 22, 2025 | 76.00p | 76.80p | 74.95p | 75.40p | 88,893 |
| Jan 21, 2025 | 77.60p | 77.60p | 76.00p | 76.80p | 102,089 |
| Jan 20, 2025 | 77.70p | 78.00p | 76.50p | 77.00p | 52,179 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.