Market data

Select a section

Taylor Maritime Investments Limited NPV

(TMIP)
Sector: Closed End Investments
58.50p
0.00p 0.00
Last updated: 14:32:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 57.60p 60.00p 57.00p 58.50p 192,035
08/04/2025 57.80p 59.00p 56.71p 59.00p 343,339
07/04/2025 55.00p 58.80p 53.00p 57.60p 299,902
04/04/2025 58.40p 60.33p 56.60p 57.60p 358,525
03/04/2025 60.40p 60.40p 58.40p 59.60p 85,826
02/04/2025 59.00p 60.40p 59.00p 59.70p 99,369
01/04/2025 60.20p 60.60p 59.00p 59.80p 71,409
31/03/2025 60.00p 61.00p 59.56p 59.60p 120,781
28/03/2025 60.40p 60.40p 59.00p 60.00p 318,912
27/03/2025 60.00p 61.00p 59.00p 59.00p 36,873
26/03/2025 59.00p 61.00p 59.00p 60.00p 246,719
25/03/2025 59.00p 61.00p 59.00p 59.00p 143,159
24/03/2025 58.00p 61.00p 58.00p 60.00p 95,815
21/03/2025 59.60p 62.00p 58.00p 58.00p 78,335
20/03/2025 61.80p 63.00p 59.60p 59.60p 51,322
19/03/2025 61.80p 63.00p 60.00p 61.50p 63,278
18/03/2025 61.00p 63.00p 60.00p 60.00p 120,744
17/03/2025 60.00p 63.00p 59.83p 60.00p 118,780
14/03/2025 62.60p 63.00p 60.00p 61.50p 78,943
13/03/2025 62.60p 63.00p 60.00p 61.50p 156,730
12/03/2025 61.00p 61.40p 60.00p 60.20p 191,718
11/03/2025 62.40p 65.00p 60.00p 60.00p 417,050
10/03/2025 65.00p 65.00p 62.00p 63.50p 17,084
07/03/2025 64.00p 65.00p 62.00p 62.40p 66,707
06/03/2025 62.00p 64.00p 62.00p 62.00p 28,032
05/03/2025 62.00p 65.00p 62.00p 63.00p 425,051
04/03/2025 63.80p 65.00p 62.63p 63.50p 62,029
03/03/2025 63.40p 65.00p 61.20p 63.40p 203,367
28/02/2025 62.00p 63.00p 60.62p 63.00p 119,186
27/02/2025 61.80p 63.00p 60.60p 61.50p 73,179
26/02/2025 60.00p 61.70p 60.00p 61.00p 120,489
25/02/2025 61.00p 62.00p 59.86p 61.00p 19,184
24/02/2025 60.00p 61.01p 59.60p 60.40p 198,381
21/02/2025 61.60p 62.60p 60.00p 60.00p 320,710
20/02/2025 62.00p 62.88p 61.56p 62.50p 93,415
19/02/2025 62.00p 64.00p 62.00p 62.00p 119,319
18/02/2025 63.40p 64.00p 62.00p 62.50p 169,639
17/02/2025 64.00p 65.00p 63.34p 64.00p 129,807
14/02/2025 64.60p 66.00p 63.61p 64.60p 116,576
13/02/2025 66.00p 66.00p 64.00p 65.10p 98,318
12/02/2025 64.60p 66.00p 63.00p 65.10p 21,464
11/02/2025 64.60p 65.00p 63.20p 64.00p 47,902
10/02/2025 64.80p 65.00p 63.00p 64.00p 204,610
07/02/2025 65.00p 65.00p 63.00p 64.80p 166,851
06/02/2025 65.00p 65.65p 62.00p 64.00p 664,778
05/02/2025 69.00p 69.00p 66.45p 67.50p 644,035
04/02/2025 67.00p 70.00p 66.30p 69.30p 292,098
03/02/2025 69.80p 70.00p 68.00p 69.30p 245,139
31/01/2025 70.00p 71.00p 68.20p 68.20p 186,929
30/01/2025 69.00p 71.00p 68.00p 69.60p 63,304
29/01/2025 69.00p 71.00p 68.67p 69.50p 191,080
28/01/2025 69.40p 72.00p 69.40p 69.40p 146,302
27/01/2025 70.00p 74.00p 69.10p 69.60p 156,427
24/01/2025 72.60p 73.55p 70.00p 70.00p 243,866
23/01/2025 74.60p 76.00p 73.00p 75.40p 72,280
22/01/2025 76.00p 76.80p 74.95p 75.40p 88,893
21/01/2025 77.60p 77.60p 76.00p 76.80p 67,089
20/01/2025 76.00p 78.00p 76.50p 77.00p 52,179
17/01/2025 76.00p 78.00p 76.00p 76.00p 56,521
16/01/2025 78.80p 78.80p 76.00p 77.50p 88,969
15/01/2025 78.60p 80.00p 76.75p 77.50p 11,707
14/01/2025 78.60p 79.00p 77.75p 78.50p 39,136
13/01/2025 78.60p 80.20p 77.00p 78.50p 135,873
10/01/2025 80.60p 81.00p 79.00p 80.60p 68,402
09/01/2025 81.00p 81.00p 78.36p 81.00p 152,265
08/01/2025 78.80p 80.20p 78.84p 79.50p 35,418
07/01/2025 78.80p 79.80p 78.00p 78.00p 38,431
06/01/2025 80.00p 82.40p 77.00p 79.00p 74,344
03/01/2025 77.00p 80.00p 76.74p 77.00p 79,620
02/01/2025 79.00p 79.00p 76.00p 79.00p 33,904
01/01/2025 76.00p 78.49p 77.50p 77.50p 5,000
31/12/2024 76.00p 78.49p 77.50p 77.50p 5,000
30/12/2024 76.00p 79.00p 76.00p 77.50p 31,241
27/12/2024 76.00p 79.00p 77.50p 77.50p 7,300
26/12/2024 76.00p 79.00p 76.78p 77.50p 10,555
25/12/2024 76.00p 79.00p 76.78p 77.50p 10,555
24/12/2024 76.00p 79.00p 76.78p 77.50p 10,555
23/12/2024 76.00p 78.83p 76.00p 76.00p 13,909
20/12/2024 79.00p 80.00p 76.40p 76.40p 112,608
19/12/2024 76.00p 79.00p 76.00p 76.00p 41,771
18/12/2024 77.00p 78.40p 76.20p 78.40p 60,233
17/12/2024 76.00p 78.00p 76.00p 76.00p 80,388
16/12/2024 77.00p 77.45p 76.10p 77.00p 13,313
13/12/2024 77.00p 78.00p 76.00p 77.00p 137,413
12/12/2024 76.00p 77.98p 75.00p 76.00p 127,413
11/12/2024 74.00p 77.00p 73.90p 76.00p 262,005
10/12/2024 73.00p 73.19p 71.60p 73.00p 34,507
09/12/2024 71.00p 73.00p 71.00p 72.00p 54,285
06/12/2024 72.00p 73.00p 71.00p 72.00p 87,471
05/12/2024 72.00p 73.01p 71.00p 73.00p 68,438
04/12/2024 72.00p 74.00p 72.00p 72.00p 188,244
03/12/2024 72.00p 74.00p 68.88p 73.00p 208,853
02/12/2024 72.60p 74.00p 72.13p 73.00p 37,033
29/11/2024 72.60p 74.60p 72.60p 72.60p 4,680
28/11/2024 74.60p 74.60p 72.63p 73.60p 23,466
27/11/2024 74.60p 75.00p 72.62p 74.60p 162,553
26/11/2024 73.20p 75.20p 73.20p 73.20p 46,416
25/11/2024 74.80p 74.80p 73.20p 73.20p 122,626
22/11/2024 74.00p 75.20p 72.52p 74.00p 131,928
21/11/2024 73.00p 75.00p 73.00p 74.00p 87,214
20/11/2024 76.80p 76.80p 74.00p 74.50p 75,033
19/11/2024 77.00p 77.24p 75.00p 76.00p 171,583
18/11/2024 77.00p 79.00p 75.00p 77.00p 78,568
15/11/2024 78.00p 78.90p 77.00p 78.20p 117,190
14/11/2024 78.20p 78.60p 77.00p 78.20p 95,743
13/11/2024 77.00p 78.60p 76.20p 76.20p 27,226
12/11/2024 78.00p 79.00p 77.00p 78.00p 44,153
11/11/2024 77.00p 79.00p 75.00p 78.00p 126,605
08/11/2024 79.00p 79.00p 77.00p 77.00p 34,398
07/11/2024 79.00p 79.00p 76.69p 79.00p 54,869
06/11/2024 79.60p 79.60p 78.00p 78.40p 115,944
05/11/2024 79.00p 79.00p 77.22p 77.80p 73,042
04/11/2024 79.00p 79.00p 77.22p 78.00p 41,757
01/11/2024 78.60p 79.00p 77.00p 77.00p 41,236
31/10/2024 79.00p 79.00p 76.00p 78.20p 122,715
30/10/2024 79.00p 79.00p 76.00p 78.00p 121,438
29/10/2024 79.00p 79.00p 77.20p 78.00p 74,869
28/10/2024 79.00p 79.00p 77.00p 77.00p 44,899
25/10/2024 78.80p 79.00p 77.00p 78.50p 136,374
24/10/2024 79.00p 79.00p 77.40p 79.00p 150,628
23/10/2024 79.00p 79.00p 77.65p 79.00p 86,186
22/10/2024 77.00p 79.00p 77.00p 77.00p 237,032
21/10/2024 77.00p 78.48p 76.56p 77.00p 354,840
18/10/2024 77.00p 78.44p 76.00p 77.00p 653,850
17/10/2024 77.80p 79.00p 76.00p 77.00p 94,413
16/10/2024 77.60p 78.00p 76.00p 77.00p 52,925
15/10/2024 76.80p 77.80p 76.70p 77.00p 16,855
14/10/2024 76.80p 78.40p 76.20p 78.00p 17,384
11/10/2024 77.00p 78.00p 77.00p 77.00p 28,719
10/10/2024 79.00p 79.00p 76.00p 77.00p 61,410

Market data

Select a section