Taylor Maritime Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	93.000	93.892	92.000	93.000	60.145	52,697
2022-01-20	93.000	95.364	93.000	94.000	60.792	27,346
2022-01-19	95.000	95.000	92.032	92.200	59.628	170,758
2022-01-18	93.400	96.000	93.400	96.000	62.085	197,460
2022-01-17	94.600	97.000	93.400	95.800	61.956	52,524
2022-01-14	96.800	96.838	95.453	96.000	62.085	154,783
2022-01-13	97.000	99.000	95.000	95.000	61.438	100,833
2022-01-12	97.000	99.000	97.000	97.000	62.732	72,110
2022-01-11	99.000	100.50	98.000	98.000	63.379	59,706
2022-01-10	99.000	102.00	99.000	101.00	65.319	261,263
2022-01-07	99.400	102.50	99.400	102.00	65.966	11,584
2022-01-06	102.50	102.50	99.431	100.70	65.125	60,614
2022-01-05	102.50	102.50	99.500	100.95	65.286	24,374
2022-01-04	102.46	102.50	100.06	101.00	65.319	75,336
2021-12-31	102.02	102.50	101.60	101.67	65.752	5,991
2021-12-30	102.00	102.02	99.500	99.500	64.349	109,593
2021-12-29	102.00	102.02	99.150	100.00	64.672	85,486
2021-12-24	101.40	101.40	99.100	100.50	64.995	7,545
2021-12-23	100.00	101.50	99.000	99.000	64.025	27,513
2021-12-22	102.00	102.13	99.000	100.50	64.995	154,734
2021-12-21	99.030	101.50	98.500	101.50	65.642	38,748
2021-12-20	99.060	101.00	98.688	99.500	64.349	21,681
2021-12-17	99.000	105.00	96.032	101.00	65.319	550,839
2021-12-16	99.000	99.000	96.870	99.000	64.025	104,101
2021-12-15	99.000	99.000	97.475	97.500	63.055	63,409
2021-12-14	98.000	98.000	95.000	96.500	62.409	126,904
2021-12-13	98.000	98.000	95.000	95.000	61.438	90,165
2021-12-10	96.000	97.000	95.000	97.000	62.732	128,211
2021-12-09	94.000	95.500	92.750	94.000	60.792	211,972
2021-12-08	94.000	94.000	92.655	94.000	60.792	49,998
2021-12-07	91.115	94.000	90.550	93.000	60.145	259,620
2021-12-06	89.200	91.000	88.000	89.000	57.558	523,338
2021-12-03	90.000	90.448	88.500	89.000	57.558	234,617
2021-12-02	90.500	91.350	88.525	89.495	57.878	109,728
2021-12-01	91.500	91.500	90.500	91.500	59.175	73,407
2021-11-30	90.000	92.308	88.500	88.500	57.235	65,670
2021-11-29	89.000	92.100	89.000	90.060	58.244	6,956,968
2021-11-26	92.500	93.850	91.000	92.000	59.498	74,016
2021-11-25	92.000	94.000	90.637	92.400	59.757	138,046
2021-11-24	92.490	92.980	91.000	91.000	58.852	81,626
2021-11-23	92.980	92.980	91.000	91.000	58.852	33,463
2021-11-22	93.000	93.490	91.000	92.000	59.498	130,357
2021-11-19	93.300	93.465	92.000	92.700	59.951	165,918
2021-11-18	93.000	93.702	92.000	92.000	59.498	267,461
2021-11-17	95.000	95.000	93.430	93.600	60.533	75,397
2021-11-16	94.600	95.300	94.500	94.500	61.115	126,152
2021-11-15	95.500	95.500	94.500	95.500	61.762	204,188
2021-11-12	95.000	96.400	94.810	95.245	61.597	800,981
2021-11-11	97.000	98.000	95.470	95.995	62.082	674,413
2021-11-10	98.200	99.192	96.500	97.500	63.055	299,966
2021-11-09	99.800	99.800	98.000	99.000	64.025	47,580
2021-11-08	99.340	99.500	98.000	98.500	63.702	60,556
2021-11-05	100.00	101.70	98.900	99.000	64.025	228,155
2021-11-04	100.00	104.00	100.00	101.80	65.836	201,089
2021-11-03	102.30	103.12	102.30	102.50	65.453	44,369
2021-11-02	103.98	104.96	102.64	103.07	65.817	126,498
2021-11-01	104.98	104.98	103.06	103.50	66.092	135,351
2021-10-29	103.00	104.50	102.14	103.98	66.398	888,679
2021-10-28	100.50	103.71	100.50	102.75	65.613	155,337
2021-10-27	99.000	101.74	97.960	101.00	64.495	243,286

← NewerPage 21 of 22 · 1,269 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.