Taylor Maritime Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	95.000	95.000	92.000	95.000	66.318	103,807
2023-01-05	94.000	95.000	91.200	93.500	65.271	64,541
2023-01-04	94.000	94.000	91.810	94.000	65.620	84,097
2023-01-03	90.000	94.000	90.000	94.000	65.620	139,697
2022-12-30	90.000	92.475	90.000	90.000	62.828	36,003
2022-12-29	90.800	93.000	90.000	93.000	64.922	17,577
2022-12-28	90.400	92.545	90.000	90.000	62.828	100,754
2022-12-23	91.045	92.558	90.400	91.700	64.014	35,157
2022-12-22	93.000	93.000	91.000	93.000	64.922	71,722
2022-12-21	92.000	93.000	90.400	93.000	64.922	70,568
2022-12-20	90.000	91.960	90.000	90.200	62.967	26,227
2022-12-19	92.000	92.000	90.538	92.000	64.224	29,601
2022-12-16	91.200	91.200	90.200	90.200	62.967	209,955
2022-12-15	90.000	91.000	88.076	91.000	63.526	125,734
2022-12-14	88.000	90.000	87.000	88.000	61.431	119,117
2022-12-13	87.000	89.200	87.000	87.400	61.013	155,158
2022-12-12	89.000	89.000	87.600	89.000	62.130	74,002
2022-12-09	88.000	89.200	87.000	87.400	61.013	64,126
2022-12-08	88.620	89.000	88.200	88.500	61.781	19,351
2022-12-07	89.800	89.800	87.400	89.100	62.199	72,156
2022-12-06	88.000	89.800	88.000	89.800	62.688	33,131
2022-12-05	88.800	89.800	88.024	89.000	62.130	95,706
2022-12-02	88.400	89.800	87.400	88.600	61.850	235,474
2022-12-01	89.000	90.626	88.000	88.700	61.920	202,585
2022-11-30	92.000	92.000	89.000	89.000	62.130	25,459
2022-11-29	91.200	91.663	89.520	90.000	62.828	90,509
2022-11-28	90.800	92.000	90.100	90.100	62.897	64,414
2022-11-25	89.600	91.800	89.600	90.700	63.316	26,349
2022-11-24	92.000	92.000	90.000	91.000	63.526	69,159
2022-11-23	90.000	92.000	90.000	90.000	62.828	99,168
2022-11-22	92.000	92.000	90.000	92.000	64.224	66,852
2022-11-21	91.800	91.800	90.000	91.000	63.526	43,909
2022-11-18	90.600	91.000	90.000	90.000	62.828	44,170
2022-11-17	90.000	91.000	89.600	91.000	63.526	114,205
2022-11-16	92.000	92.000	89.888	90.300	63.037	27,192
2022-11-15	91.400	93.000	89.000	89.600	62.548	235,965
2022-11-14	93.600	95.000	91.849	93.000	64.922	170,878
2022-11-11	96.000	96.000	93.161	93.500	65.271	123,709
2022-11-10	96.000	97.000	92.628	95.000	66.318	112,357
2022-11-09	96.000	96.000	93.000	95.000	66.318	179,794
2022-11-08	96.000	97.978	95.105	95.600	66.737	151,286
2022-11-07	97.000	99.000	96.100	97.000	67.714	198,166
2022-11-04	97.000	101.47	95.992	97.000	67.714	632,370
2022-11-03	100.00	101.48	98.000	100.00	69.809	56,779
2022-11-02	101.00	101.50	98.000	100.30	68.821	90,620
2022-11-01	102.00	103.00	100.00	101.00	69.302	216,052
2022-10-31	102.00	103.50	99.330	101.00	69.302	856,966
2022-10-28	100.50	101.16	99.650	100.50	68.959	13,831
2022-10-27	102.00	102.00	99.000	99.500	68.272	133,106
2022-10-26	102.00	102.00	99.000	100.00	68.616	48,561
2022-10-25	103.00	103.00	99.978	100.00	68.616	94,558
2022-10-24	104.00	104.00	101.25	101.25	69.473	505,615
2022-10-21	103.00	104.00	101.00	103.00	70.674	71,110
2022-10-20	100.00	103.00	100.00	100.00	68.616	33,651
2022-10-19	103.00	103.00	100.00	100.00	68.616	100,663
2022-10-18	102.00	104.00	101.50	101.50	69.645	106,473
2022-10-17	105.00	105.00	101.50	104.00	71.360	344,276
2022-10-14	104.00	106.40	103.58	104.00	71.360	322,968
2022-10-13	108.00	108.00	104.00	104.00	71.360	82,647
2022-10-12	106.34	107.90	106.00	107.00	73.419	97,976

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.6439 GBP
2026-05-12	0.6439 GBP
2026-05-07	0.0147 GBP
2026-02-02	0.7083 GBP
2026-01-27	0.0145 GBP
2025-11-06	0.0152 GBP
2025-08-07	0.0147 GBP
2025-05-08	0.0150 GBP
2025-02-06	0.0476 GBP
2024-11-07	0.0157 GBP
2024-08-08	0.0155 GBP
2024-05-09	0.0158 GBP
2024-02-08	0.0158 GBP
2023-11-02	0.0163 GBP
2023-08-10	0.0157 GBP
2023-05-11	0.0161 GBP
2023-02-09	0.0166 GBP
2022-11-03	0.0171 GBP
2022-08-04	0.0165 GBP
2022-05-19	0.0256 GBP
2022-04-28	0.0131 GBP
2022-02-03	0.0129 GBP
2021-11-04	0.0129 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.