Taylor Maritime Investments Limited Historical Data - TMIP | ADVFN

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 (TMIP)
Taylor Maritime Investments Limited (TMIP) Historical

Taylor Maritime Investments Limited (TMIP)

78.60

0.40

( 0.51% )

Updated: 06:01:49

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-1.75	80	80	76	286390	77.40136276	DE
4	-0.4	-0.506329113924	79	80	76	143565	77.9286744	DE
12	10.6	15.5882352941	68	81	64	210886	75.46629381	DE
26	9	12.9310344828	69.6	81	63	165605	71.83711904	DE
52	-13	-14.192139738	91.6	93.6	63	150120	73.49445367	DE
156	6.1	8.41379310345	72.5	126	63	173138	92.77780718	DE
260	6.1	8.41379310345	72.5	126	63	173138	92.77780718	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	78.2	1.2	1.56	78.2	78.2	78.2	490281
1714062600	77	1	1.32	77	77	77	300260
1713976200	76	-1.2	-1.55	76.8	76.8	76	411500
1713889800	77.2	-2.4	-3.02	79.6	79.6	77	83277
1713803400	79.6	2.6	3.38	80	80	79.6	146630
1713544200	77	-2.6	-3.27	77	77	77	7330
1713457800	79.6	2.6	3.38	80	80	79.6	136725
1713371400	77	-2.8	-3.51	77	77	77	66106
1713285000	79.8	1.3	1.66	80	80	79.8	119545
1713198600	78.5	-1.5	-1.88	78.5	78.5	78.5	61739
1712939400	80	2	2.56	80	80	80	187302
1712853000	78	1	1.30	77	78	77	124888
1712766600	77	-1	-1.28	77	77	77	154626
1712680200	78	0	0.00	77	78.8	77	73702
1712593800	78	0	0.00	78	78	78	93460
1712334600	78	-1	-1.27	79	79	78	88454
1712248200	79	1	1.28	79	79	79	51308
1712161800	78	0	0.00	78	78	78	21661
1712075400	78	1	1.30	79	79	78	108935
1711647000	77	0	0.00	77	77	77	113856
1711560600	77	-1.9	-2.41	79.8	79.8	77	22096
1711474200	78.9	0.7	0.90	78.9	78.9	78.9	281469
1711387800	78.2	0.2	0.26	78	78.2	78	66291
1711128600	78	0	0.00	78	78	78	3586669
1711042200	78	-0.8	-1.02	80	80	78	160398
1710955800	78.8	-0.2	-0.25	80	80	78	271244
1710869400	79	0	0.00	79	79	79	209809
1710783000	79	0	0.00	80	81	79	174935
1710523800	79	1	1.28	79	81	78	290555
1710437400	78	1	1.30	78	78	78	916204
1710351000	77	0.6	0.79	77.8	79	77	180566
1710264600	76.4	0.8	1.06	76.4	76.4	76.4	79635
1710178200	75.6	1.6	2.16	74	76.8	74	367764
1709919000	74	0.6	0.82	73.6	74	73.2	86223
1709832600	73.4	1	1.38	71.2	73.4	71.2	92357
1709746200	72.4	1.4	1.97	72	72.4	72	37527
1709659800	71	3	4.41	71	71	70	325692
1709573400	68	-2	-2.86	70.8	70.8	68	60021
1709314200	70	4.4	6.71	69.6	71	69.6	139762
1709227800	65.599999	-0.2	-0.30	66	69.6	65.599999	309289
1709141400	65.8	0.2	0.30	65.8	65.8	65.8	75210
1709055000	65.599999	0.4	0.61	66.8	67	65.4	98691
1708968600	65.2	-0.8	-1.21	65.2	65.2	65.2	43248
1708709400	66	1	1.54	65	66	65	57907
1708623000	65	1	1.56	65	65	65	60221
1708536600	64	-2	-3.03	64	64	64	203883
1708450200	66	0	0.00	67	67	65	40021
1708363800	66	1	1.54	66	66	66	42074
1708104600	65	-2	-2.99	65	65	65	21561
1708018200	67	1	1.52	67	67	65	41501
1707931800	66	0	0.00	66	66	65	73216
1707845400	66	1	1.54	66	66	64	27709
1707759000	65	-1	-1.52	66	66	65	54722
1707499800	66	1	1.54	66	66	66	78000
1707413400	65	-1	-1.52	67	67	65	529805
1707327000	66	0	0.00	67.8	67.8	66	77879
1707240600	66	-1.1	-1.64	66	68	66	131342
1707154200	67.099999	2.1	3.23	68	68	67.099999	74278
1706895000	65	-2	-2.99	66	66	65	91192
1706808600	67	0	0.00	68	68	67	222285
1706722200	67	0	0.00	67	67	67	113533
1706635800	67	1	1.52	67	67	67	45209
1706549400	66	-1	-1.49	68	68	66	107066

Taylor Maritime Investme...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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