Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 110.25 | 111.00 | 108.88 | 109.75 | 71.913 | 204,394 |
| 2022-04-14 | 110.50 | 110.70 | 109.00 | 109.50 | 71.749 | 523,591 |
| 2022-04-13 | 111.00 | 111.00 | 108.68 | 111.00 | 72.732 | 350,022 |
| 2022-04-12 | 108.00 | 111.00 | 108.00 | 110.00 | 72.077 | 166,498 |
| 2022-04-11 | 111.00 | 111.38 | 108.50 | 110.50 | 72.405 | 119,309 |
| 2022-04-08 | 111.00 | 111.00 | 108.50 | 111.00 | 72.732 | 201,787 |
| 2022-04-07 | 110.50 | 111.50 | 108.03 | 110.50 | 72.405 | 89,877 |
| 2022-04-06 | 109.00 | 110.50 | 107.50 | 110.50 | 72.405 | 197,019 |
| 2022-04-05 | 111.00 | 111.00 | 107.00 | 108.75 | 71.258 | 234,893 |
| 2022-04-04 | 108.00 | 111.00 | 108.00 | 109.75 | 71.913 | 88,943 |
| 2022-04-01 | 108.00 | 111.00 | 108.00 | 108.00 | 70.767 | 426,341 |
| 2022-03-31 | 110.00 | 110.00 | 108.00 | 109.00 | 71.422 | 144,584 |
| 2022-03-30 | 109.00 | 110.00 | 108.78 | 109.00 | 71.422 | 404,352 |
| 2022-03-29 | 109.00 | 109.50 | 106.25 | 109.00 | 71.422 | 581,883 |
| 2022-03-28 | 105.50 | 107.00 | 105.34 | 106.50 | 69.784 | 180,300 |
| 2022-03-25 | 103.50 | 106.00 | 101.00 | 105.00 | 68.801 | 683,843 |
| 2022-03-24 | 100.00 | 103.00 | 100.00 | 101.50 | 66.507 | 60,003 |
| 2022-03-23 | 102.50 | 103.00 | 100.75 | 103.00 | 67.490 | 118,959 |
| 2022-03-22 | 102.98 | 102.98 | 101.58 | 102.00 | 66.835 | 63,861 |
| 2022-03-21 | 102.00 | 103.50 | 100.58 | 101.75 | 66.671 | 115,848 |
| 2022-03-18 | 102.00 | 102.00 | 100.00 | 102.00 | 66.835 | 1,899,416 |
| 2022-03-17 | 100.50 | 102.00 | 99.990 | 101.50 | 66.507 | 169,452 |
| 2022-03-16 | 102.00 | 102.00 | 100.50 | 101.50 | 66.507 | 200,106 |
| 2022-03-15 | 102.00 | 102.50 | 100.02 | 101.00 | 66.180 | 167,279 |
| 2022-03-14 | 102.00 | 102.00 | 100.02 | 102.00 | 66.835 | 19,527 |
| 2022-03-11 | 103.00 | 104.00 | 99.000 | 101.00 | 66.180 | 253,842 |
| 2022-03-10 | 100.00 | 103.45 | 100.00 | 100.00 | 65.525 | 45,465 |
| 2022-03-09 | 96.400 | 102.50 | 95.000 | 100.00 | 65.525 | 1,069,265 |
| 2022-03-08 | 95.200 | 97.772 | 94.000 | 95.000 | 62.248 | 74,347 |
| 2022-03-07 | 97.800 | 99.725 | 94.400 | 94.400 | 61.855 | 185,677 |
| 2022-03-04 | 98.000 | 100.94 | 97.425 | 98.000 | 64.214 | 114,593 |
| 2022-03-03 | 96.400 | 101.00 | 96.200 | 101.00 | 66.180 | 165,283 |
| 2022-03-02 | 96.400 | 96.400 | 94.288 | 96.400 | 63.166 | 143,572 |
| 2022-03-01 | 94.000 | 96.400 | 94.000 | 95.200 | 62.379 | 16,123 |
| 2022-02-28 | 94.000 | 96.000 | 92.240 | 96.000 | 62.904 | 712,900 |
| 2022-02-25 | 94.000 | 94.000 | 91.360 | 94.000 | 61.593 | 35,677 |
| 2022-02-24 | 94.000 | 94.000 | 91.000 | 92.500 | 60.610 | 47,052 |
| 2022-02-23 | 95.000 | 95.000 | 92.000 | 95.000 | 62.248 | 20,353 |
| 2022-02-22 | 94.560 | 94.560 | 92.068 | 93.500 | 61.265 | 18,581 |
| 2022-02-21 | 93.870 | 95.700 | 93.870 | 94.500 | 61.921 | 521,255 |
| 2022-02-18 | 94.600 | 96.000 | 92.000 | 94.000 | 61.593 | 2,746,174 |
| 2022-02-17 | 94.000 | 94.000 | 91.480 | 92.500 | 60.610 | 138,837 |
| 2022-02-16 | 92.155 | 92.600 | 91.000 | 91.800 | 60.152 | 201,852 |
| 2022-02-15 | 93.000 | 93.000 | 91.320 | 91.700 | 60.086 | 35,960 |
| 2022-02-14 | 91.000 | 94.867 | 90.880 | 92.500 | 60.610 | 121,799 |
| 2022-02-11 | 95.000 | 95.000 | 91.320 | 95.000 | 62.248 | 196,709 |
| 2022-02-10 | 96.000 | 99.000 | 89.480 | 93.000 | 60.938 | 541,797 |
| 2022-02-09 | 99.000 | 99.000 | 96.240 | 99.000 | 64.869 | 13,210 |
| 2022-02-08 | 98.500 | 98.970 | 96.150 | 97.500 | 63.886 | 26,494 |
| 2022-02-07 | 99.000 | 102.50 | 96.000 | 96.000 | 62.904 | 305,445 |
| 2022-02-04 | 97.000 | 97.000 | 95.930 | 96.500 | 63.231 | 597,098 |
| 2022-02-03 | 97.000 | 97.200 | 96.000 | 96.000 | 62.904 | 947,395 |
| 2022-02-02 | 99.000 | 99.640 | 98.446 | 99.000 | 64.025 | 55,526 |
| 2022-02-01 | 98.200 | 99.970 | 97.360 | 98.200 | 63.508 | 33,868 |
| 2022-01-31 | 100.00 | 102.00 | 97.420 | 99.000 | 64.025 | 99,484 |
| 2022-01-28 | 97.000 | 101.00 | 95.360 | 101.00 | 65.319 | 412,227 |
| 2022-01-27 | 93.000 | 97.000 | 93.000 | 95.000 | 61.438 | 265,767 |
| 2022-01-26 | 94.000 | 94.800 | 92.000 | 94.000 | 60.792 | 671,712 |
| 2022-01-25 | 93.000 | 95.015 | 92.000 | 94.000 | 60.792 | 66,930 |
| 2022-01-24 | 93.000 | 94.000 | 93.000 | 94.000 | 60.792 | 77,351 |
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.