Tatton Asset Management plc (TAM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 652.00 | 690.00 | 652.00 | 676.00 | 676.00 | 101,224 |
| Jun 27, 2024 | 660.00 | 688.00 | 652.00 | 652.00 | 652.00 | 247,956 |
| Jun 27, 2024 | 8 Dividend | |||||
| Jun 26, 2024 | 636.00 | 696.00 | 635.23 | 684.00 | 676.00 | 176,754 |
| Jun 25, 2024 | 636.00 | 648.00 | 632.22 | 646.00 | 638.44 | 59,111 |
| Jun 24, 2024 | 634.00 | 640.00 | 618.00 | 636.00 | 628.56 | 29,665 |
| Jun 21, 2024 | 618.00 | 636.00 | 618.00 | 636.00 | 628.56 | 72,261 |
| Jun 20, 2024 | 620.00 | 638.00 | 618.00 | 630.00 | 622.63 | 37,738 |
| Jun 19, 2024 | 616.00 | 622.00 | 612.00 | 616.00 | 608.80 | 19,249 |
| Jun 18, 2024 | 610.00 | 626.00 | 607.50 | 616.00 | 608.80 | 52,201 |
| Jun 17, 2024 | 612.00 | 612.00 | 596.50 | 600.00 | 592.98 | 60,474 |
| Jun 14, 2024 | 602.00 | 607.90 | 600.20 | 602.00 | 594.96 | 2,432 |
| Jun 13, 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 592.98 | 74,414 |
| Jun 12, 2024 | 632.00 | 632.00 | 600.00 | 610.00 | 602.87 | 7,148 |
| Jun 11, 2024 | 602.00 | 615.00 | 602.00 | 602.00 | 594.96 | 151,618 |
| Jun 10, 2024 | 600.00 | 616.00 | 600.00 | 610.00 | 602.87 | 8,261 |
| Jun 07, 2024 | 614.00 | 616.18 | 610.00 | 610.00 | 602.87 | 12,070 |
| Jun 06, 2024 | 608.00 | 622.10 | 606.00 | 614.00 | 606.82 | 7,283 |
| Jun 05, 2024 | 618.00 | 618.00 | 608.00 | 608.00 | 600.89 | 17,798 |
| Jun 04, 2024 | 632.00 | 632.00 | 614.00 | 614.00 | 606.82 | 21,136 |
| Jun 03, 2024 | 620.00 | 634.00 | 610.00 | 616.00 | 608.80 | 54,369 |
| May 31, 2024 | 620.00 | 628.00 | 602.40 | 628.00 | 620.65 | 34,332 |
| May 30, 2024 | 610.00 | 614.00 | 603.00 | 614.00 | 606.82 | 12,292 |
| May 29, 2024 | 608.00 | 620.00 | 598.00 | 620.00 | 612.75 | 20,499 |
| May 28, 2024 | 610.00 | 620.00 | 596.00 | 610.00 | 602.87 | 70,036 |
| May 24, 2024 | 610.00 | 628.00 | 600.00 | 620.00 | 612.75 | 25,322 |
| May 23, 2024 | 616.00 | 628.00 | 613.60 | 624.00 | 616.70 | 360,993 |
| May 22, 2024 | 612.00 | 620.00 | 610.00 | 616.00 | 608.80 | 30,332 |
| May 21, 2024 | 616.00 | 623.60 | 608.00 | 614.00 | 606.82 | 32,365 |
| May 20, 2024 | 620.00 | 620.00 | 605.00 | 620.00 | 612.75 | 87,914 |
| May 17, 2024 | 616.00 | 625.00 | 604.80 | 620.00 | 612.75 | 15,556 |
| May 16, 2024 | 616.00 | 620.00 | 608.00 | 616.00 | 608.80 | 53,944 |
| May 15, 2024 | 616.00 | 616.00 | 610.00 | 616.00 | 608.80 | 18,430 |
| May 14, 2024 | 608.00 | 616.30 | 608.00 | 608.00 | 600.89 | 324,863 |
| May 13, 2024 | 604.00 | 628.00 | 602.00 | 628.00 | 620.65 | 133,664 |
| May 10, 2024 | 604.00 | 628.00 | 603.30 | 614.00 | 606.82 | 9,350 |
| May 09, 2024 | 586.00 | 620.00 | 586.00 | 618.00 | 610.77 | 106,565 |
| May 08, 2024 | 594.00 | 596.00 | 586.00 | 586.00 | 579.15 | 11,659 |
| May 07, 2024 | 594.00 | 594.00 | 575.00 | 594.00 | 587.05 | 117,437 |
| May 03, 2024 | 582.00 | 596.00 | 572.11 | 596.00 | 589.03 | 61,544 |
| May 02, 2024 | 588.00 | 590.00 | 573.60 | 590.00 | 583.10 | 14,737 |
| May 01, 2024 | 562.00 | 590.00 | 560.50 | 590.00 | 583.10 | 108,359 |
| Apr 30, 2024 | 566.00 | 586.00 | 565.90 | 566.00 | 559.38 | 17,935 |
| Apr 29, 2024 | 580.00 | 588.00 | 565.40 | 570.00 | 563.33 | 184,733 |
| Apr 26, 2024 | 562.00 | 576.00 | 561.40 | 574.00 | 567.29 | 2,272 |
| Apr 25, 2024 | 566.00 | 578.46 | 566.00 | 572.00 | 565.31 | 120,588 |
| Apr 24, 2024 | 580.00 | 588.00 | 572.00 | 574.00 | 567.29 | 9,082 |
| Apr 23, 2024 | 588.00 | 588.00 | 562.55 | 580.00 | 573.22 | 14,200 |
| Apr 22, 2024 | 576.00 | 588.00 | 566.00 | 584.00 | 577.17 | 19,572 |
| Apr 19, 2024 | 566.00 | 586.00 | 562.00 | 586.00 | 579.15 | 15,066 |
| Apr 18, 2024 | 576.00 | 590.00 | 562.00 | 576.00 | 569.26 | 41,173 |
| Apr 17, 2024 | 576.00 | 586.00 | 572.05 | 586.00 | 579.15 | 116,217 |
| Apr 16, 2024 | 574.00 | 592.00 | 571.25 | 574.00 | 567.29 | 61,008 |
| Apr 15, 2024 | 556.00 | 565.50 | 556.00 | 556.00 | 549.50 | 25,992 |
| Apr 12, 2024 | 568.00 | 570.00 | 556.00 | 560.00 | 553.45 | 201,631 |
| Apr 11, 2024 | 570.00 | 590.00 | 561.60 | 590.00 | 583.10 | 2,475 |
| Apr 10, 2024 | 560.00 | 564.00 | 557.59 | 564.00 | 557.40 | 5,665 |
| Apr 09, 2024 | 572.00 | 588.00 | 562.00 | 568.00 | 561.36 | 18,485 |
| Apr 08, 2024 | 562.00 | 574.00 | 560.00 | 568.00 | 561.36 | 79,761 |
| Apr 05, 2024 | 570.00 | 576.00 | 570.00 | 570.00 | 563.33 | 30,826 |
| Apr 04, 2024 | 576.00 | 576.00 | 569.20 | 576.00 | 569.26 | 59,274 |
| Apr 03, 2024 | 578.00 | 582.06 | 566.00 | 578.00 | 571.24 | 31,365 |
| Apr 02, 2024 | 574.00 | 588.00 | 560.00 | 574.00 | 567.29 | 65,588 |
| Mar 28, 2024 | 556.00 | 578.00 | 556.00 | 568.00 | 561.36 | 726,575 |
| Mar 27, 2024 | 572.00 | 596.00 | 560.00 | 560.00 | 553.45 | 20,440 |
| Mar 26, 2024 | 576.00 | 598.00 | 562.00 | 570.00 | 563.33 | 10,531 |
| Mar 25, 2024 | 584.00 | 588.00 | 572.00 | 572.00 | 565.31 | 32,315 |
| Mar 22, 2024 | 582.00 | 598.00 | 574.00 | 581.00 | 574.20 | 44,715 |
| Mar 21, 2024 | 574.00 | 598.00 | 574.00 | 574.00 | 567.29 | 17,096 |
| Mar 20, 2024 | 586.00 | 595.00 | 580.00 | 584.00 | 577.17 | 32,758 |
| Mar 19, 2024 | 584.00 | 598.00 | 584.00 | 584.00 | 577.17 | 451,162 |
| Mar 18, 2024 | 600.00 | 600.00 | 586.00 | 600.00 | 592.98 | 15,927 |
| Mar 15, 2024 | 594.00 | 600.00 | 588.00 | 594.00 | 587.05 | 52,320 |
| Mar 14, 2024 | 590.00 | 596.00 | 580.00 | 596.00 | 589.03 | 463,420 |
| Mar 13, 2024 | 588.00 | 600.00 | 580.00 | 600.00 | 592.98 | 15,765 |
| Mar 12, 2024 | 584.00 | 588.00 | 576.00 | 578.00 | 571.24 | 8,924 |
| Mar 11, 2024 | 578.00 | 582.00 | 572.00 | 580.00 | 573.22 | 12,320 |
| Mar 08, 2024 | 570.00 | 581.00 | 570.00 | 578.00 | 571.24 | 218,147 |
| Mar 07, 2024 | 562.00 | 572.00 | 560.00 | 570.00 | 563.33 | 428,080 |
| Mar 06, 2024 | 558.00 | 570.00 | 558.00 | 562.00 | 555.43 | 1,603 |
| Mar 05, 2024 | 568.00 | 568.88 | 560.00 | 562.00 | 555.43 | 3,262 |
| Mar 04, 2024 | 558.00 | 570.00 | 550.00 | 568.00 | 561.36 | 556,786 |
| Mar 01, 2024 | 566.00 | 566.00 | 543.92 | 558.00 | 551.47 | 6,694 |
| Feb 29, 2024 | 568.00 | 568.00 | 550.00 | 566.00 | 559.38 | 6,416 |
| Feb 28, 2024 | 554.00 | 570.00 | 554.00 | 570.00 | 563.33 | 244,614 |
| Feb 27, 2024 | 566.00 | 566.00 | 554.00 | 560.00 | 553.45 | 4,852 |
| Feb 26, 2024 | 554.00 | 562.72 | 552.00 | 556.00 | 549.50 | 35,523 |
| Feb 23, 2024 | 556.00 | 564.00 | 547.00 | 556.00 | 549.50 | 10,097 |
| Feb 22, 2024 | 560.00 | 568.00 | 546.00 | 566.00 | 559.38 | 15,620 |
| Feb 21, 2024 | 554.00 | 560.00 | 540.00 | 560.00 | 553.45 | 11,106 |
| Feb 20, 2024 | 554.00 | 554.49 | 545.00 | 554.00 | 547.52 | 146,475 |
| Feb 19, 2024 | 552.00 | 553.40 | 545.50 | 550.00 | 543.57 | 142,122 |
| Feb 16, 2024 | 540.00 | 558.00 | 540.00 | 556.00 | 549.50 | 5,008 |
| Feb 15, 2024 | 550.00 | 550.00 | 540.00 | 550.00 | 543.57 | 53,843 |
| Feb 14, 2024 | 550.00 | 550.00 | 530.00 | 548.00 | 541.59 | 132,527 |
| Feb 13, 2024 | 538.00 | 550.00 | 538.00 | 550.00 | 543.57 | 20,414 |
| Feb 12, 2024 | 532.00 | 546.00 | 532.00 | 538.00 | 531.71 | 10,480 |
| Feb 09, 2024 | 540.00 | 546.00 | 537.94 | 543.00 | 536.65 | 615,343 |
| Feb 08, 2024 | 550.00 | 550.00 | 542.64 | 548.00 | 541.59 | 678,925 |
| Feb 07, 2024 | 546.00 | 548.00 | 540.00 | 546.00 | 539.61 | 199,963 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.