S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

TMI Taylor Maritime Investments Limited

1.055

0.00 (0.00%)

Last Updated: 02:00:00

Delayed by 15 minutes

TMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 08 2024	0.95	0.035	3.83%	0.915	0.95	0.899	671,497
Mar 07 2024	0.915	0.005	0.55%	0.91	0.92	0.91	59,000
Mar 06 2024	0.91	0.02	2.25%	0.89	0.91	0.89	806,463
Mar 05 2024	0.89	0.01	1.14%	0.88	0.89	0.88	212,260
Mar 04 2024	0.88	0.005	0.57%	0.875	0.88	0.87	9,100
Mar 01 2024	0.875	0.015	1.74%	0.865	0.885	0.865	746,667
Feb 29 2024	0.86	0.015	1.78%	0.845	0.865	0.845	28,286
Feb 28 2024	0.845	0.00	0.00%	0.845	0.845	0.845	21,011
Feb 27 2024	0.845	0.01	1.20%	0.84	0.85	0.84	56,598
Feb 26 2024	0.835	0.005	0.60%	0.835	0.84	0.828	16,664,792
Feb 23 2024	0.83	0.00	0.00%	0.83	0.83	0.83	50,114
Feb 22 2024	0.83	0.00	0.00%	0.83	0.83	0.83	4,080
Feb 21 2024	0.83	0.00	0.00%	0.83	0.83	0.83	6,587

Taylor Maritime Investme...

Future Metals NL

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