Tatton Asset Management plc (TAM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 652.00 | 681.20 | 650.00 | 650.00 | 650.00 | 30,666 |
| 03 July 2024 | 680.00 | 690.00 | 654.00 | 676.00 | 676.00 | 42,288 |
| 02 July 2024 | 662.00 | 690.00 | 656.00 | 666.00 | 666.00 | 9,135 |
| 01 July 2024 | 678.00 | 688.00 | 662.00 | 662.00 | 662.00 | 34,561 |
| 28 June 2024 | 652.00 | 690.00 | 652.00 | 676.00 | 676.00 | 101,224 |
| 27 June 2024 | 660.00 | 688.00 | 652.00 | 652.00 | 652.00 | 247,956 |
| 27 June 2024 | 8 Dividend | |||||
| 26 June 2024 | 636.00 | 696.00 | 635.23 | 684.00 | 676.00 | 176,754 |
| 25 June 2024 | 636.00 | 648.00 | 632.22 | 646.00 | 638.44 | 59,111 |
| 24 June 2024 | 634.00 | 640.00 | 618.00 | 636.00 | 628.56 | 29,665 |
| 21 June 2024 | 618.00 | 636.00 | 618.00 | 636.00 | 628.56 | 72,261 |
| 20 June 2024 | 620.00 | 638.00 | 618.00 | 630.00 | 622.63 | 37,738 |
| 19 June 2024 | 616.00 | 622.00 | 612.00 | 616.00 | 608.80 | 19,249 |
| 18 June 2024 | 610.00 | 626.00 | 607.50 | 616.00 | 608.80 | 52,201 |
| 17 June 2024 | 612.00 | 612.00 | 596.50 | 600.00 | 592.98 | 60,474 |
| 14 June 2024 | 602.00 | 607.90 | 600.20 | 602.00 | 594.96 | 2,432 |
| 13 June 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 592.98 | 74,414 |
| 12 June 2024 | 632.00 | 632.00 | 600.00 | 610.00 | 602.87 | 7,148 |
| 11 June 2024 | 602.00 | 615.00 | 602.00 | 602.00 | 594.96 | 151,618 |
| 10 June 2024 | 600.00 | 616.00 | 600.00 | 610.00 | 602.87 | 8,261 |
| 07 June 2024 | 614.00 | 616.18 | 610.00 | 610.00 | 602.87 | 12,070 |
| 06 June 2024 | 608.00 | 622.10 | 606.00 | 614.00 | 606.82 | 7,283 |
| 05 June 2024 | 618.00 | 618.00 | 608.00 | 608.00 | 600.89 | 17,798 |
| 04 June 2024 | 632.00 | 632.00 | 614.00 | 614.00 | 606.82 | 21,136 |
| 03 June 2024 | 620.00 | 634.00 | 610.00 | 616.00 | 608.80 | 54,369 |
| 31 May 2024 | 620.00 | 628.00 | 602.40 | 628.00 | 620.65 | 34,332 |
| 30 May 2024 | 610.00 | 614.00 | 603.00 | 614.00 | 606.82 | 12,292 |
| 29 May 2024 | 608.00 | 620.00 | 598.00 | 620.00 | 612.75 | 20,499 |
| 28 May 2024 | 610.00 | 620.00 | 596.00 | 610.00 | 602.87 | 70,036 |
| 24 May 2024 | 610.00 | 628.00 | 600.00 | 620.00 | 612.75 | 25,322 |
| 23 May 2024 | 616.00 | 628.00 | 613.60 | 624.00 | 616.70 | 360,993 |
| 22 May 2024 | 612.00 | 620.00 | 610.00 | 616.00 | 608.80 | 30,332 |
| 21 May 2024 | 616.00 | 623.60 | 608.00 | 614.00 | 606.82 | 32,365 |
| 20 May 2024 | 620.00 | 620.00 | 605.00 | 620.00 | 612.75 | 87,914 |
| 17 May 2024 | 616.00 | 625.00 | 604.80 | 620.00 | 612.75 | 15,556 |
| 16 May 2024 | 616.00 | 620.00 | 608.00 | 616.00 | 608.80 | 53,944 |
| 15 May 2024 | 616.00 | 616.00 | 610.00 | 616.00 | 608.80 | 18,430 |
| 14 May 2024 | 608.00 | 616.30 | 608.00 | 608.00 | 600.89 | 324,863 |
| 13 May 2024 | 604.00 | 628.00 | 602.00 | 628.00 | 620.65 | 133,664 |
| 10 May 2024 | 604.00 | 628.00 | 603.30 | 614.00 | 606.82 | 9,350 |
| 09 May 2024 | 586.00 | 620.00 | 586.00 | 618.00 | 610.77 | 106,565 |
| 08 May 2024 | 594.00 | 596.00 | 586.00 | 586.00 | 579.15 | 11,659 |
| 07 May 2024 | 594.00 | 594.00 | 575.00 | 594.00 | 587.05 | 117,437 |
| 03 May 2024 | 582.00 | 596.00 | 572.11 | 596.00 | 589.03 | 61,544 |
| 02 May 2024 | 588.00 | 590.00 | 573.60 | 590.00 | 583.10 | 14,737 |
| 01 May 2024 | 562.00 | 590.00 | 560.50 | 590.00 | 583.10 | 108,359 |
| 30 Apr 2024 | 566.00 | 586.00 | 565.90 | 566.00 | 559.38 | 17,935 |
| 29 Apr 2024 | 580.00 | 588.00 | 565.40 | 570.00 | 563.33 | 184,733 |
| 26 Apr 2024 | 562.00 | 576.00 | 561.40 | 574.00 | 567.29 | 2,272 |
| 25 Apr 2024 | 566.00 | 578.46 | 566.00 | 572.00 | 565.31 | 120,588 |
| 24 Apr 2024 | 580.00 | 588.00 | 572.00 | 574.00 | 567.29 | 9,082 |
| 23 Apr 2024 | 588.00 | 588.00 | 562.55 | 580.00 | 573.22 | 14,200 |
| 22 Apr 2024 | 576.00 | 588.00 | 566.00 | 584.00 | 577.17 | 19,572 |
| 19 Apr 2024 | 566.00 | 586.00 | 562.00 | 586.00 | 579.15 | 15,066 |
| 18 Apr 2024 | 576.00 | 590.00 | 562.00 | 576.00 | 569.26 | 41,173 |
| 17 Apr 2024 | 576.00 | 586.00 | 572.05 | 586.00 | 579.15 | 116,217 |
| 16 Apr 2024 | 574.00 | 592.00 | 571.25 | 574.00 | 567.29 | 61,008 |
| 15 Apr 2024 | 556.00 | 565.50 | 556.00 | 556.00 | 549.50 | 25,992 |
| 12 Apr 2024 | 568.00 | 570.00 | 556.00 | 560.00 | 553.45 | 201,631 |
| 11 Apr 2024 | 570.00 | 590.00 | 561.60 | 590.00 | 583.10 | 2,475 |
| 10 Apr 2024 | 560.00 | 564.00 | 557.59 | 564.00 | 557.40 | 5,665 |
| 09 Apr 2024 | 572.00 | 588.00 | 562.00 | 568.00 | 561.36 | 18,485 |
| 08 Apr 2024 | 562.00 | 574.00 | 560.00 | 568.00 | 561.36 | 79,761 |
| 05 Apr 2024 | 570.00 | 576.00 | 570.00 | 570.00 | 563.33 | 30,826 |
| 04 Apr 2024 | 576.00 | 576.00 | 569.20 | 576.00 | 569.26 | 59,274 |
| 03 Apr 2024 | 578.00 | 582.06 | 566.00 | 578.00 | 571.24 | 31,365 |
| 02 Apr 2024 | 574.00 | 588.00 | 560.00 | 574.00 | 567.29 | 65,588 |
| 28 Mar 2024 | 556.00 | 578.00 | 556.00 | 568.00 | 561.36 | 726,575 |
| 27 Mar 2024 | 572.00 | 596.00 | 560.00 | 560.00 | 553.45 | 20,440 |
| 26 Mar 2024 | 576.00 | 598.00 | 562.00 | 570.00 | 563.33 | 10,531 |
| 25 Mar 2024 | 584.00 | 588.00 | 572.00 | 572.00 | 565.31 | 32,315 |
| 22 Mar 2024 | 582.00 | 598.00 | 574.00 | 581.00 | 574.20 | 44,715 |
| 21 Mar 2024 | 574.00 | 598.00 | 574.00 | 574.00 | 567.29 | 17,096 |
| 20 Mar 2024 | 586.00 | 595.00 | 580.00 | 584.00 | 577.17 | 32,758 |
| 19 Mar 2024 | 584.00 | 598.00 | 584.00 | 584.00 | 577.17 | 451,162 |
| 18 Mar 2024 | 600.00 | 600.00 | 586.00 | 600.00 | 592.98 | 15,927 |
| 15 Mar 2024 | 594.00 | 600.00 | 588.00 | 594.00 | 587.05 | 52,320 |
| 14 Mar 2024 | 590.00 | 596.00 | 580.00 | 596.00 | 589.03 | 463,420 |
| 13 Mar 2024 | 588.00 | 600.00 | 580.00 | 600.00 | 592.98 | 15,765 |
| 12 Mar 2024 | 584.00 | 588.00 | 576.00 | 578.00 | 571.24 | 8,924 |
| 11 Mar 2024 | 578.00 | 582.00 | 572.00 | 580.00 | 573.22 | 12,320 |
| 08 Mar 2024 | 570.00 | 581.00 | 570.00 | 578.00 | 571.24 | 218,147 |
| 07 Mar 2024 | 562.00 | 572.00 | 560.00 | 570.00 | 563.33 | 428,080 |
| 06 Mar 2024 | 558.00 | 570.00 | 558.00 | 562.00 | 555.43 | 1,603 |
| 05 Mar 2024 | 568.00 | 568.88 | 560.00 | 562.00 | 555.43 | 3,262 |
| 04 Mar 2024 | 558.00 | 570.00 | 550.00 | 568.00 | 561.36 | 556,786 |
| 01 Mar 2024 | 566.00 | 566.00 | 543.92 | 558.00 | 551.47 | 6,694 |
| 29 Feb 2024 | 568.00 | 568.00 | 550.00 | 566.00 | 559.38 | 6,416 |
| 28 Feb 2024 | 554.00 | 570.00 | 554.00 | 570.00 | 563.33 | 244,614 |
| 27 Feb 2024 | 566.00 | 566.00 | 554.00 | 560.00 | 553.45 | 4,852 |
| 26 Feb 2024 | 554.00 | 562.72 | 552.00 | 556.00 | 549.50 | 35,523 |
| 23 Feb 2024 | 556.00 | 564.00 | 547.00 | 556.00 | 549.50 | 10,097 |
| 22 Feb 2024 | 560.00 | 568.00 | 546.00 | 566.00 | 559.38 | 15,620 |
| 21 Feb 2024 | 554.00 | 560.00 | 540.00 | 560.00 | 553.45 | 11,106 |
| 20 Feb 2024 | 554.00 | 554.49 | 545.00 | 554.00 | 547.52 | 146,475 |
| 19 Feb 2024 | 552.00 | 553.40 | 545.50 | 550.00 | 543.57 | 142,122 |
| 16 Feb 2024 | 540.00 | 558.00 | 540.00 | 556.00 | 549.50 | 5,008 |
| 15 Feb 2024 | 550.00 | 550.00 | 540.00 | 550.00 | 543.57 | 53,843 |
| 14 Feb 2024 | 550.00 | 550.00 | 530.00 | 548.00 | 541.59 | 132,527 |
| 13 Feb 2024 | 538.00 | 550.00 | 538.00 | 550.00 | 543.57 | 20,414 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.