Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Taylor Maritim (TMI) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 0.78 0.78 0.776 0.776 136,652
7th May 2025 (Wed) 0.791 0.791 0.791 0.791 54,000
6th May 2025 (Tue) 0.791 0.791 0.791 0.791 56,622
5th May 2025 (Mon) 0.78578 0.78578 0.78578 0.78578 0
2nd May 2025 (Fri) 0.791 0.80 0.791 0.791 64,381
1st May 2025 (Thu) 0.792 0.796 0.791 0.791 60,036
30th Apr 2025 (Wed) 0.797 0.797 0.791 0.792 103,252
29th Apr 2025 (Tue) 0.81 0.798 0.798 0.798 513,173
28th Apr 2025 (Mon) 0.80 0.81 0.80 0.81 44,017
25th Apr 2025 (Fri) 0.761 0.80 0.761 0.80 110,397
24th Apr 2025 (Thu) 0.745 0.749 0.745 0.749 19,821
23rd Apr 2025 (Wed) 0.745 0.75 0.745 0.745 88,800
22nd Apr 2025 (Tue) 0.744 0.754 0.744 0.745 38,499
21st Apr 2025 (Mon) 0.74 0.74 0.74 0.74 0
18th Apr 2025 (Fri) 0.74 0.74 0.74 0.74 0
17th Apr 2025 (Thu) 0.744 0.74 0.74 0.74 18,628
16th Apr 2025 (Wed) 0.739 0.744 0.739 0.744 64,367
15th Apr 2025 (Tue) 0.744 0.744 0.744 0.744 29,282
14th Apr 2025 (Mon) 0.744 0.744 0.744 0.744 29,209
11th Apr 2025 (Fri) 0.744 0.744 0.739 0.744 1,549,924
10th Apr 2025 (Thu) 0.754 0.74 0.74 0.74 206,665
9th Apr 2025 (Wed) 0.758 0.758 0.744 0.749 121,912
8th Apr 2025 (Tue) 0.739 0.749 0.72 0.749 77,135
7th Apr 2025 (Mon) 0.76 0.74 0.739 0.739 63,212
4th Apr 2025 (Fri) 0.772 0.78 0.75 0.77 105,002
3rd Apr 2025 (Thu) 0.78 0.78 0.78 0.78 75,324
2nd Apr 2025 (Wed) 0.78 0.782 0.78 0.78 41,354
1st Apr 2025 (Tue) 0.78 0.78 0.78 0.78 176,256
31st Mar 2025 (Mon) 0.79 0.79 0.78 0.78 437,133
28th Mar 2025 (Fri) 0.78 0.79 0.78 0.79 59,998
27th Mar 2025 (Thu) 0.78 0.78 0.78 0.78 5,034
26th Mar 2025 (Wed) 0.78 0.78 0.77 0.78 27,131
25th Mar 2025 (Tue) 0.775 0.78 0.775 0.78 27,800
24th Mar 2025 (Mon) 0.785 0.78 0.78 0.78 71,622
21st Mar 2025 (Fri) 0.785 0.785 0.785 0.785 119,760
20th Mar 2025 (Thu) 0.785 0.785 0.785 0.785 1,205,000
19th Mar 2025 (Wed) 0.785 0.785 0.785 0.785 89,800
18th Mar 2025 (Tue) 0.785 0.785 0.785 0.785 40,000
17th Mar 2025 (Mon) 0.80 0.80 0.785 0.785 315,955
14th Mar 2025 (Fri) 0.79 0.79 0.79 0.79 182,275
13th Mar 2025 (Thu) 0.795 0.795 0.79 0.79 100,004
12th Mar 2025 (Wed) 0.795 0.795 0.795 0.795 45,000
11th Mar 2025 (Tue) 0.805 0.805 0.795 0.795 151,764
10th Mar 2025 (Mon) 0.805 0.805 0.805 0.805 17,676
FTSE 100 Latest
Value8,531.61
Change-27.72