LSE - Delayed Quote USD

Taylor Maritime Investments Ord (TMI.L)

Compare
0.9600
+0.0100
+(1.05%)
As of 9:34:51 AM GMT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.96000.96000.96000.96000.96002,496
Jan 14, 20250.96000.95240.95000.95000.9500168,725
Jan 13, 20250.98500.98500.95000.95000.950079,000
Jan 10, 20250.98500.98320.98000.98000.980038,020
Jan 9, 20250.99000.99000.98120.98400.984024,908
Jan 8, 20250.99000.99400.98000.99000.99001,250,586
Jan 7, 20250.99000.99000.98240.99000.990015,594
Jan 6, 20250.99000.99000.99000.99000.9900105,000
Jan 3, 20250.99000.98170.98170.99000.990044
Jan 2, 20250.99000.98200.98200.99000.99004,799
Dec 31, 20240.99000.99000.98240.99000.990039,999
Dec 30, 20240.99001.00000.98240.99000.990030,704
Dec 27, 20240.99000.99500.99500.99000.990012,165
Dec 24, 20240.99000.99000.99000.99000.990010,000
Dec 23, 20240.99000.99500.99500.99000.99004,848
Dec 20, 20240.99000.99500.98200.99000.990027,248
Dec 19, 20240.99001.00001.00000.99000.99006,205
Dec 18, 20240.98201.00000.98001.00001.0000266,408
Dec 17, 20240.98200.97800.97800.98200.98202,000
Dec 16, 20240.98200.97800.97700.98200.98204,406
Dec 13, 20240.98000.99000.97330.98000.9800209,802
Dec 12, 20240.96500.98000.97200.98000.980066,803
Dec 11, 20240.93000.98000.93000.96500.9650322,752
Dec 10, 20240.92000.92800.91500.92000.920021,800
Dec 9, 20240.92000.92800.92800.92000.92005,000
Dec 6, 20240.92500.92500.92500.92500.9250-
Dec 5, 20240.92500.93000.92000.92500.9250511,791
Dec 4, 20240.92500.93000.92500.92000.9200428,500
Dec 3, 20240.93000.94000.91000.92000.9200113,769
Dec 2, 20240.93000.93000.92000.93000.930017,605
Nov 29, 20240.93000.94000.92000.93000.930015,743
Nov 28, 20240.93000.93350.93350.93000.930093
Nov 27, 20240.93000.93440.92500.93000.930037,750
Nov 26, 20240.93000.93800.92000.92000.920014,129
Nov 25, 20240.93000.92100.92000.92000.920038,887
Nov 22, 20240.93500.94000.92000.93000.9300671,849
Nov 21, 20240.95500.95000.93200.93500.9350235,100
Nov 20, 20240.96500.96100.96000.95500.955028,254
Nov 19, 20240.96500.97000.96000.96500.965071,050
Nov 18, 20240.98500.96200.96000.96500.965010,065
Nov 15, 20240.99500.99000.97500.98000.9800372,905
Nov 14, 20240.99500.99500.99500.99500.9950-
Nov 13, 20241.00000.99350.99200.99200.992068,000
Nov 12, 20241.00451.00000.99950.99750.9975409,743
Nov 11, 20241.00001.00500.99320.99950.9995601,825
Nov 8, 20241.00501.00250.99301.00001.0000475,094
Nov 7, 2024 0.0200 Dividend
Nov 7, 20240.99751.00500.99001.00251.002576,973
Nov 6, 20241.02001.01501.00811.01000.990012,641
Nov 5, 20241.01501.01491.00801.01000.990037,542
Nov 4, 20241.01001.01501.00201.01000.990074,491
Nov 1, 20241.00501.05001.00991.01000.9900170,463
Oct 31, 20241.01001.01601.00581.00500.985161,856
Oct 30, 20241.01001.03001.00001.01000.990055,652
Oct 29, 20241.01001.02001.00001.00000.9802202,622
Oct 28, 20241.01001.01001.01001.01000.9900-
Oct 25, 20241.01501.02251.02151.01500.994912,699
Oct 24, 20241.01501.02281.00501.01500.994940,000
Oct 23, 20241.01501.03001.00501.01500.9949119,378
Oct 22, 20241.01501.03001.00501.01500.994949,169
Oct 21, 20241.00501.03000.99501.01500.994927,672
Oct 18, 20241.01501.03001.00331.01000.9900305,308
Oct 17, 20241.01501.02001.00501.01000.9900436,595
Oct 16, 20241.00501.00501.00501.01500.994946,800
Oct 15, 20241.01001.03001.01501.01500.99491,265
Oct 14, 20241.01501.03000.99001.01000.99007,001
Oct 11, 20241.01501.01501.01501.01500.9949-
Oct 10, 20241.01501.02001.02001.01000.990059,113
Oct 9, 20241.01501.01901.00201.01500.99498,700
Oct 8, 20241.01501.02001.02001.01500.99491,200
Oct 7, 20241.01501.01861.00001.01500.994918,038
Oct 4, 20241.01501.04001.00001.01500.99491,020,857
Oct 3, 20241.01501.02201.00301.01500.99493,304
Oct 2, 20241.00501.01501.00001.01500.994995,815
Oct 1, 20241.00001.02001.02001.00500.985119
Sep 30, 20241.00501.00001.00001.00000.98024,337
Sep 27, 20241.00501.02000.99071.00500.985113,314
Sep 26, 20241.01001.01501.00201.00500.985116,285
Sep 25, 20241.01001.01001.01001.01000.9900-
Sep 24, 20241.01501.02321.00751.01000.9900219,211
Sep 23, 20241.02001.03001.00001.00000.9802133,806
Sep 20, 20241.01251.01501.01001.02000.9998302,104
Sep 19, 20241.01251.01251.01251.01250.9925-
Sep 18, 20241.01001.01171.01171.01000.99002,269
Sep 17, 20241.01001.01921.01001.01000.990022,000
Sep 16, 20241.00501.01001.00001.01000.9900415,792
Sep 13, 20241.00001.01000.99151.00500.985118,262
Sep 12, 20241.00500.99000.99001.00000.98021,783
Sep 11, 20241.00501.00501.00501.00500.9851-
Sep 10, 20241.03001.02501.01001.01000.9900195,754
Sep 9, 20241.03001.03001.02001.03001.0096400,000
Sep 6, 20241.03001.02501.02501.03001.00965,402
Sep 5, 20241.03751.02561.02501.03001.0096152,000
Sep 4, 20241.03751.03001.02871.03001.009670,000
Sep 3, 20241.03751.04501.02501.03251.0121252,673
Sep 2, 20241.03751.04501.02631.03751.01706,985
Aug 30, 20241.03751.05001.05001.03751.01702,857
Aug 29, 20241.03751.03751.03751.03751.0170-
Aug 28, 20241.03501.05001.02001.03501.0145491,220
Aug 27, 20241.03501.04001.03511.03501.014531,783
Aug 23, 20241.03501.04101.02581.03501.014542,753
Aug 22, 20241.03501.03861.03861.03501.014511,548
Aug 21, 20241.03501.03501.02991.03501.0145294,855
Aug 20, 20241.03501.03901.02001.03501.0145603,500
Aug 19, 20241.03501.02001.02001.03501.014521,332
Aug 16, 20241.01501.02001.00751.03501.014521,000
Aug 15, 20241.01001.01141.00751.01500.994913,200
Aug 14, 20241.01501.00001.00001.01000.990025,000
Aug 13, 20241.00501.00861.00861.01500.99497,200
Aug 12, 20241.00001.00450.99901.00500.9851541,879
Aug 9, 20241.00001.01001.00161.00000.98024,405
Aug 8, 2024 0.0200 Dividend
Aug 8, 20241.01001.00421.00001.00000.980225,606
Aug 7, 20241.02001.02401.00001.02000.980219,361
Aug 6, 20241.02001.02601.00001.02000.980228,473
Aug 5, 20241.04001.03501.00001.02000.980237,126
Aug 2, 20241.05501.07001.03801.05001.009033,695
Aug 1, 20241.05501.06001.04301.05501.013820,222
Jul 31, 20241.05501.05501.04001.05501.013831,957
Jul 30, 20241.05501.06701.05551.05501.01384,050
Jul 29, 20241.06001.07001.05441.05501.01387,005
Jul 26, 20241.04501.07001.04001.06001.0186139,240
Jul 25, 20241.05001.04961.03441.04501.004275,500
Jul 24, 20241.05001.05781.03501.05001.009061,500
Jul 23, 20241.05501.06071.04501.05501.013883,956
Jul 22, 20241.04001.06001.04501.06001.018617,970
Jul 19, 20241.03501.04401.04401.04000.99941,600
Jul 18, 20241.03501.04401.03851.03500.99468,920
Jul 17, 20241.03501.03001.03001.03500.99465,000
Jul 16, 20241.03001.04501.02001.03000.989872,861
Jul 15, 20241.03501.04501.03001.02500.985026,168
Jul 12, 20241.01001.04001.03001.03250.992265,000
Jul 11, 20241.00001.02001.01601.02000.980223,393
Jul 10, 20241.00001.00001.00001.00000.9610-
Jul 9, 20241.00000.98930.98931.00000.96107,765
Jul 8, 20241.00001.01401.01401.00000.961010,000
Jul 5, 20241.00001.01470.98311.00000.961016,111
Jul 4, 20240.99001.00000.98251.00000.9610108,185
Jul 3, 20240.99001.00400.97120.99000.951438,986
Jul 2, 20240.99001.01000.97860.99000.951427,439
Jul 1, 20240.99000.99960.99880.99000.951416,307
Jun 28, 20240.99000.99960.98200.99000.951410,333
Jun 27, 20240.99000.99000.99000.99000.9514-
Jun 26, 20240.99501.00220.99260.99500.95627,575
Jun 25, 20240.99501.00100.98000.99500.956214,000
Jun 24, 20240.99500.99000.99000.99000.95142,500
Jun 21, 20240.99000.98040.97000.99500.95629,459
Jun 20, 20240.99000.98340.97120.99000.951410,198
Jun 19, 20240.99000.98550.97120.99000.951430,248
Jun 18, 20240.98000.99000.98000.99000.951412,046
Jun 17, 20240.98000.96120.96120.98000.941810,000
Jun 14, 20240.98000.98000.96000.98000.941818,877
Jun 13, 20240.98000.98000.98000.98000.9418-
Jun 12, 20240.98000.99000.99000.98000.9418100
Jun 11, 20240.99501.00000.96000.98000.941816,783
Jun 10, 20240.99500.99500.99500.99500.9562-
Jun 7, 20241.00501.00001.00001.00000.96105,000
Jun 6, 20241.01501.02001.00101.01000.97067,359
Jun 5, 20241.01501.01501.01501.01500.97548,406
Jun 4, 20241.01501.02101.02101.01500.97544,000
Jun 3, 20241.03001.03861.01001.01500.975436,298
May 31, 20241.03001.03871.03871.03000.9898302
May 30, 20241.04001.02001.02001.03000.9898195,726
May 29, 20241.04001.04001.04001.04000.9994-
May 28, 20241.04001.05001.05001.04000.999411,026
May 24, 20241.05001.02001.02001.04000.999428
May 23, 20241.05001.05001.05001.05001.0090-
May 22, 20241.04001.05501.04891.04000.999431,894
May 21, 20241.05501.06171.04001.04000.99945,773
May 20, 20241.06001.07001.05201.05501.013831,800
May 17, 20241.06001.05301.05301.06001.01862,855
May 16, 20241.06001.07001.05291.06001.0186131,484
May 15, 20241.04001.07001.05981.06001.018628,400
May 14, 20241.05501.07141.05001.06001.018631,402
May 13, 20241.05001.07001.06001.05501.013822,900
May 10, 20241.03501.06001.05001.04501.004223,125
May 9, 2024 0.0158 Dividend
May 9, 20241.03501.05001.02991.03500.994616,795
May 8, 20241.05501.06001.04601.05000.993820,377
May 7, 20241.04001.06001.04501.05000.99387,411
May 3, 20241.02501.04001.03701.04000.98441,328
May 2, 20241.02501.03701.01521.02500.97023,500
May 1, 20241.01501.03701.03001.02500.97028,543
Apr 30, 20240.99001.03500.99801.01500.960794,410
Apr 29, 20240.99001.00000.98100.99000.937015,473
Apr 26, 20240.98501.00000.97000.99000.9370144,484
Apr 25, 20240.96500.98000.96900.98000.927639,869
Apr 24, 20240.96500.97000.96000.96500.9134107,121
Apr 23, 20240.97000.97000.96000.96000.908621,151
Apr 22, 20240.97500.97500.96200.97000.918140,919
Apr 19, 20240.97500.97500.97000.97500.9228112,234
Apr 18, 20240.98000.98000.98000.97500.922810,105
Apr 17, 20240.98000.98000.97000.98000.9276338,500
Apr 16, 20240.98000.97090.97090.98000.92763,335
Apr 15, 20240.99500.99250.98000.98000.927635,576
Apr 12, 20240.99501.00000.99000.99500.941812,592
Apr 11, 20240.99501.00000.99090.99500.9418125,656
Apr 10, 20241.00001.00000.99000.99500.9418242,374
Apr 9, 20241.00001.00801.00001.00000.94654,754
Apr 8, 20241.00001.01000.99061.00000.946511,017
Apr 5, 20241.00001.01000.99251.00000.946531,510
Apr 4, 20241.00001.00901.00901.00000.94652,706
Apr 3, 20241.00001.01000.99251.00000.946542,186
Apr 2, 20240.99501.01000.99251.00000.946540,515
Mar 28, 20241.00000.99760.98000.99500.941864,014
Mar 27, 20241.00001.01000.99301.00000.94656,947
Mar 26, 20241.00001.00500.99221.00000.946523,061
Mar 25, 20241.00501.01000.99001.00000.946567,335
Mar 22, 20241.01001.01001.00001.00500.951224,196
Mar 21, 20241.01001.02001.00001.01000.956016,234
Mar 20, 20241.01501.02001.01001.01000.956050,757
Mar 19, 20241.02001.01751.01001.01500.960719,120
Mar 18, 20241.02001.03001.01701.02000.965420,783
Mar 15, 20241.00001.02001.00051.01500.9607310,913
Mar 14, 20241.00501.02001.00001.00000.94651,543,625
Mar 13, 20240.97201.00500.97681.00500.95121,125,410
Mar 12, 20240.96500.97830.96000.97000.918116,789
Mar 11, 20240.95500.98000.96000.96500.9134537,869
Mar 8, 20240.91500.95000.91000.95000.8992671,497
Mar 7, 20240.91000.93000.91590.91500.866059,000
Mar 6, 20240.89000.92000.90000.91000.8613778,611
Mar 5, 20240.88000.90000.88500.89000.8424212,260
Mar 4, 20240.87500.88500.88000.88000.83299,100
Mar 1, 20240.86500.89000.86750.87500.8282746,667
Feb 29, 20240.84500.86000.84550.86000.814028,286
Feb 28, 20240.84500.86000.83500.84500.799821,011
Feb 27, 20240.84000.84990.84500.84500.799856,598
Feb 26, 20240.83500.83000.82000.83500.790316,664,792
Feb 23, 20240.83000.83000.83000.83000.785650,114
Feb 22, 20240.83000.84000.84000.83000.78564,080
Feb 21, 20240.83000.82510.82000.83000.78566,587
Feb 20, 20240.83000.83000.83000.83000.785612,000
Feb 19, 20240.83000.84000.82000.83000.78565,010,027
Feb 16, 20240.83000.84000.82000.83000.78569,392
Feb 15, 20240.83000.83000.82000.83000.78564,870
Feb 14, 20240.83000.82860.82500.83000.785620,400
Feb 13, 20240.83000.83200.82860.83000.78566,109
Feb 12, 20240.83000.83500.83000.83000.785646,392
Feb 9, 20240.82500.84000.82000.83000.78565,058,570
Feb 8, 2024 0.0158 Dividend
Feb 8, 20240.83000.84000.82000.82500.7809318,522
Feb 7, 20240.84500.86000.84200.84500.784831,171
Feb 6, 20240.84000.85000.84570.84500.78481,065
Feb 5, 20240.84500.86000.83330.84000.78021,209,917
Feb 2, 20240.85000.85000.83000.84000.78021,166,696
Feb 1, 20240.85000.85500.84340.85000.789577,372
Jan 31, 20240.85000.86000.84260.85000.7895275,045
Jan 30, 20240.85000.85500.84250.85000.789530,096
Jan 29, 20240.85000.84300.84250.85000.789510,052
Jan 26, 20240.85000.86000.85000.85000.78951,124,433
Jan 25, 20240.85000.85000.85000.85000.7895117,634
Jan 24, 20240.85000.86000.84000.84000.7802304,417
Jan 23, 20240.85000.85000.84220.85000.789524,879
Jan 22, 20240.85000.85500.84100.85000.789527,247
Jan 19, 20240.85000.86000.85000.85000.789527,000
Jan 18, 20240.85000.84220.84220.85000.78952,931
Jan 17, 20240.85600.84200.84000.85000.789526,369
Jan 16, 20240.85600.85600.84300.85600.7950160,130
Jan 15, 20240.84200.84200.84200.85600.79502,326

Related Tickers

BMD.L Baronsmead Second Venture Trust Ord
53.50
0.00%
 
MINI.L Miton UK Microcap Ord
45.60
0.00%
 
USF.L US Solar Fund Ord
0.4090
0.00%
 
TMT.L TMT Investments PLC
2.9800
0.00%
 
LIV.L Livermore Investments Ord
54.00
+2.86%
 
MERC.L Mercia Asset Management PLC
28.40
+0.35%
 
RTW.L RTW Biotech Opportunities Ord
1.3950
-1.41%
 
SHIP.L Tufton Assets Ord
1.1922
-0.65%
 
AAIF.L abrdn Asian Income Fund Ord
221.00
+0.45%
 
EJFI.L EJF Investments Ord
126.50
0.00%