Canada markets closed

Taylor Maritime Investments Ord (TMI.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
1.0450+0.0100 (+0.97%)
At close: 02:00PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.03501.06001.05001.04501.045023,125
May 09, 20241.03501.05001.02991.03501.035016,795
May 09, 20240.02 Dividend
May 08, 20241.05501.06001.04601.05001.030020,377
May 07, 20241.04001.06001.04501.05001.03007,411
May 03, 20241.02501.04001.03701.04001.02021,328
May 02, 20241.02501.03701.01521.02501.00553,500
May 01, 20241.01501.03701.03001.02501.00558,543
Apr 30, 20240.99001.03500.99801.01500.995794,410
Apr 29, 20240.99001.00000.98100.99000.971115,473
Apr 26, 20240.98501.00000.97000.99000.9711144,484
Apr 25, 20240.96500.98000.96900.98000.961339,869
Apr 24, 20240.96500.97000.96000.96500.9466107,121
Apr 23, 20240.97000.97000.96000.96000.941721,151
Apr 22, 20240.97500.97500.96200.97000.951540,919
Apr 19, 20240.97500.97500.97000.97500.9564112,234
Apr 18, 20240.98000.98000.98000.97500.956410,105
Apr 17, 20240.98000.98000.97000.98000.9613338,500
Apr 16, 20240.98000.97090.97090.98000.96133,335
Apr 15, 20240.99500.99250.98000.98000.961335,576
Apr 12, 20240.99501.00000.99000.99500.976012,592
Apr 11, 20240.99501.00000.99090.99500.9760125,656
Apr 10, 20241.00001.00000.99000.99500.9760242,374
Apr 09, 20241.00001.00801.00001.00000.98104,754
Apr 08, 20241.00001.01000.99061.00000.981011,017
Apr 05, 20241.00001.01000.99251.00000.981031,510
Apr 04, 20241.00001.00901.00901.00000.98102,706
Apr 03, 20241.00001.01000.99251.00000.981042,186
Apr 02, 20240.99501.01000.99251.00000.981040,515
Mar 28, 20241.00000.99760.98000.99500.976064,014
Mar 27, 20241.00001.01000.99301.00000.98106,947
Mar 26, 20241.00001.00500.99221.00000.981023,061
Mar 25, 20241.00501.01000.99001.00000.981067,335
Mar 22, 20241.01001.01001.00001.00500.985924,196
Mar 21, 20241.01001.02001.00001.01000.990816,234
Mar 20, 20241.01501.02001.01001.01000.990850,757
Mar 19, 20241.02001.01751.01001.01500.995719,120
Mar 18, 20241.02001.03001.01701.02001.000620,783
Mar 15, 20241.00001.02001.00051.01500.9957310,913
Mar 14, 20241.00501.02001.00001.00000.98101,543,625
Mar 13, 20240.97201.00500.97681.00500.98591,125,410
Mar 12, 20240.96500.97830.96000.97000.951516,789
Mar 11, 20240.95500.98000.96000.96500.9466537,869
Mar 08, 20240.91500.95000.91000.95000.9319671,497
Mar 07, 20240.91000.93000.91590.91500.897659,000
Mar 06, 20240.89000.92000.90000.91000.8927778,611
Mar 05, 20240.88000.90000.88500.89000.8730212,260
Mar 04, 20240.87500.88500.88000.88000.86329,100
Mar 01, 20240.86500.89000.86750.87500.8583746,667
Feb 29, 20240.84500.86000.84550.86000.843628,286
Feb 28, 20240.84500.86000.83500.84500.828921,011
Feb 27, 20240.84000.84990.84500.84500.828956,598
Feb 26, 20240.83500.83000.82000.83500.819116,664,792
Feb 23, 20240.83000.83000.83000.83000.814250,114
Feb 22, 20240.83000.84000.84000.83000.81424,080
Feb 21, 20240.83000.82510.82000.83000.81426,587
Feb 20, 20240.83000.83000.83000.83000.814212,000
Feb 19, 20240.83000.84000.82000.83000.81425,010,027
Feb 16, 20240.83000.84000.82000.83000.81429,392
Feb 15, 20240.83000.83000.82000.83000.81424,870
Feb 14, 20240.83000.82860.82500.83000.814220,400
Feb 13, 20240.83000.83200.82860.83000.81426,109
Feb 12, 20240.83000.83500.83000.83000.814246,392
Feb 09, 20240.82500.84000.82000.83000.81425,058,570
Feb 08, 20240.83000.84000.82000.82500.8093318,522
Feb 08, 20240.02 Dividend
Feb 07, 20240.84500.86000.84200.84500.809331,171
Feb 06, 20240.84000.85000.84570.84500.80931,065
Feb 05, 20240.84500.86000.83330.84000.80451,209,917
Feb 02, 20240.85000.85000.83000.84000.80451,166,696
Feb 01, 20240.85000.85500.84340.85000.814177,372
Jan 31, 20240.85000.86000.84260.85000.8141275,045
Jan 30, 20240.85000.85500.84250.85000.814130,096
Jan 29, 20240.85000.84300.84250.85000.814110,052
Jan 26, 20240.85000.86000.85000.85000.81411,124,433
Jan 25, 20240.85000.85000.85000.85000.8141117,634
Jan 24, 20240.85000.86000.84000.84000.8045304,417
Jan 23, 20240.85000.85000.84220.85000.814124,879
Jan 22, 20240.85000.85500.84100.85000.814127,247
Jan 19, 20240.85000.86000.85000.85000.814127,000
Jan 18, 20240.85000.84220.84220.85000.81412,931
Jan 17, 20240.85600.84200.84000.85000.814126,369
Jan 16, 20240.85600.85600.84300.85600.8198160,130
Jan 15, 20240.84200.84200.84200.85600.81982,326
Jan 12, 20240.85600.85600.84200.85600.819835,767
Jan 11, 20240.85600.85600.84200.85600.819833,943
Jan 10, 20240.85600.85600.85600.85600.8198360
Jan 09, 20240.85600.85870.84200.85600.81988,200
Jan 08, 20240.85600.85880.84200.85600.819823,021
Jan 05, 20240.85500.87000.84230.85600.8198120,668
Jan 04, 20240.85500.87000.85000.85500.81891,531,913
Jan 03, 20240.85500.86000.85200.85500.8189169,657
Jan 02, 20240.85500.85200.84010.85500.81899,152
Dec 29, 20230.86000.84000.84000.85500.81897
Dec 28, 20230.85500.87000.84000.86000.82376,389
Dec 27, 20230.86000.86010.85300.86000.823716,783
Dec 22, 20230.86000.86000.86000.86000.8237-
Dec 21, 20230.86000.86400.85000.86000.8237129,799
Dec 20, 20230.87500.86500.85000.86000.823782,000
Dec 19, 20230.87500.87000.86910.87000.833225,411
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...