S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Taylor Maritime Investments Limited (TMI)
Taylor Maritime Investments Limited (TMI) Historical

TMI Taylor Maritime Investments Limited

1.00

-0.01 (-0.99%)

Jun 07 2024 - Closed

Delayed by 15 minutes

TMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	1.00	-0.01	-0.99%	1.005	1.01	0.995	5,000
Jun 06 2024	1.01	-0.01	-0.49%	1.015	1.015	1.01	7,359
Jun 05 2024	1.015	0.00	0.00%	1.015	1.015	1.01	8,406
Jun 04 2024	1.015	0.00	0.00%	1.015	1.015	1.015	4,000
Jun 03 2024	1.015	-0.02	-1.46%	1.03	1.03	1.015	36,298
May 31 2024	1.03	0.00	0.00%	1.03	1.03	1.03	302
May 30 2024	1.03	-0.01	-0.96%	1.04	1.04	1.03	195,726
May 29 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0.00
May 28 2024	1.04	0.00	0.00%	1.04	1.04	1.04	11,026
May 24 2024	1.04	-0.01	-0.95%	1.05	1.05	1.04	28
May 23 2024	1.05	0.01	0.96%	1.05	1.05	1.05	0.00
May 22 2024	1.04	0.00	0.00%	1.04	1.04	1.04	31,894
May 21 2024	1.04	-0.02	-1.42%	1.055	1.055	1.04	5,773
May 20 2024	1.055	-0.01	-0.47%	1.06	1.06	1.055	31,800
May 17 2024	1.06	0.00	0.00%	1.06	1.06	1.06	2,855
May 16 2024	1.06	0.00	0.00%	1.06	1.06	1.055	131,484
May 15 2024	1.06	0.00	0.00%	1.04	1.06	1.04	28,400
May 14 2024	1.06	0.01	0.47%	1.055	1.06	1.055	31,402
May 13 2024	1.055	0.01	0.96%	1.05	1.055	1.05	22,900
May 10 2024	1.045	0.01	0.97%	1.035	1.045	1.035	23,125
May 09 2024	1.035	-0.02	-1.43%	1.035	1.035	1.035	16,795
May 08 2024	1.05	0.00	0.00%	1.055	1.06	1.05	20,377
May 07 2024	1.05	0.01	0.96%	1.04	1.05	1.04	7,411
May 03 2024	1.04	0.02	1.46%	1.025	1.04	1.025	1,328
May 02 2024	1.025	0.00	0.00%	1.025	1.03	1.025	3,500
May 01 2024	1.025	0.01	0.99%	1.015	1.0275	1.015	8,543
Apr 30 2024	1.015	0.02	2.53%	0.99	1.02	0.99	94,410
Apr 29 2024	0.99	0.00	0.00%	0.99	0.99	0.99	15,473
Apr 26 2024	0.99	0.01	1.02%	0.985	1.00	0.985	144,484
Apr 25 2024	0.98	0.015	1.55%	0.965	0.98	0.965	39,869
Apr 24 2024	0.965	0.005	0.52%	0.965	0.97	0.965	107,121
Apr 23 2024	0.96	-0.01	-1.03%	0.97	0.97	0.96	21,151
Apr 22 2024	0.97	-0.005	-0.51%	0.975	0.975	0.97	40,919
Apr 19 2024	0.975	0.00	0.00%	0.975	0.975	0.975	112,234
Apr 18 2024	0.975	-0.005	-0.51%	0.98	0.98	0.975	10,105
Apr 17 2024	0.98	0.00	0.00%	0.98	0.98	0.98	338,500
Apr 16 2024	0.98	0.00	0.00%	0.98	0.98	0.98	3,335
Apr 15 2024	0.98	-0.015	-1.51%	0.995	0.995	0.98	35,576
Apr 12 2024	0.995	0.00	0.00%	0.995	0.995	0.985	12,592
Apr 11 2024	0.995	0.00	0.00%	0.995	0.995	0.995	125,656
Apr 10 2024	0.995	-0.005	-0.50%	1.00	1.00	0.995	242,374
Apr 09 2024	1.00	0.00	0.00%	1.00	1.00	0.995	4,754
Apr 08 2024	1.00	0.00	0.00%	1.00	1.00	1.00	11,017
Apr 05 2024	1.00	0.00	0.00%	1.00	1.00	1.00	31,510
Apr 04 2024	1.00	0.00	0.00%	1.00	1.00	1.00	2,706
Apr 03 2024	1.00	0.00	0.00%	1.00	1.00	1.00	42,186
Apr 02 2024	1.00	0.005	0.50%	0.995	1.00	0.995	40,515
Mar 28 2024	0.995	-0.005	-0.50%	1.00	1.00	0.995	64,014
Mar 27 2024	1.00	0.00	0.00%	1.00	1.00	1.00	6,947
Mar 26 2024	1.00	0.00	0.00%	1.00	1.00	1.00	23,061
Mar 25 2024	1.00	-0.005	-0.50%	1.005	1.005	1.00	67,335
Mar 22 2024	1.005	-0.01	-0.50%	1.01	1.01	1.005	24,196
Mar 21 2024	1.01	0.00	0.00%	1.01	1.01	1.01	16,234
Mar 20 2024	1.01	-0.01	-0.49%	1.015	1.0175	1.01	50,757
Mar 19 2024	1.015	-0.01	-0.49%	1.02	1.02	1.015	19,120
Mar 18 2024	1.02	0.01	0.49%	1.02	1.02	1.02	20,783
Mar 15 2024	1.015	0.01	1.50%	1.00	1.0175	1.00	310,913
Mar 14 2024	1.00	-0.005	-0.50%	1.005	1.005	1.00	1,543,625
Mar 13 2024	1.005	0.03	3.61%	0.972	1.005	0.97	1,125,410
Mar 12 2024	0.97	0.005	0.52%	0.965	0.97	0.965	16,789
Mar 11 2024	0.965	0.015	1.58%	0.955	0.965	0.95	537,869

Taylor Maritime Investme...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions