Taylor Maritime Investments

TMI
🏛️ uk →
0.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.34 1.34 1.34 1.31 0.0M
2021-12-30 1.34 1.34 1.34 1.31 0.0M
2021-12-29 1.29 1.31 1.31 1.30 0.1M
2021-12-24 1.30 1.30 1.27 1.29 0.0M
2021-12-23 1.30 1.31 1.30 1.30 0.1M
2021-12-22 1.29 1.31 1.31 1.30 0.0M
2021-12-21 1.27 1.28 1.28 1.29 0.2M
2021-12-20 1.27 1.27 1.26 1.27 0.0M
2021-12-17 1.30 1.30 1.30 1.27 0.0M
2021-12-16 1.26 1.28 1.28 1.27 0.0M
2021-12-15 1.24 1.26 1.26 1.26 0.9M
2021-12-14 1.25 1.26 1.26 1.24 0.0M
2021-12-13 1.28 1.28 1.28 1.25 0.0M
2021-12-10 1.20 1.23 1.22 1.24 0.0M
2021-12-09 1.20 1.21 1.18 1.20 0.0M
2021-12-08 1.20 1.22 1.19 1.20 0.2M
2021-12-07 1.17 1.20 1.18 1.20 0.0M
2021-12-06 1.17 1.17 1.17 1.17 0.0M
2021-12-03 1.18 1.19 1.15 1.15 0.7M
2021-12-02 1.18 1.19 1.16 1.18 0.5M
2021-12-01 1.18 1.18 1.16 1.18 0.1M
2021-11-30 1.19 1.20 1.20 1.18 0.0M
2021-11-29 1.20 1.18 1.16 1.18 13.9M
2021-11-26 1.20 1.21 1.18 1.20 0.0M
2021-11-25 1.21 1.22 1.22 1.21 0.2M
2021-11-24 1.21 1.21 1.21 1.21 0.1M
2021-11-23 1.21 1.20 1.19 1.21 0.0M
2021-11-22 1.23 1.23 1.20 1.22 0.0M
2021-11-19 1.26 1.26 1.26 1.23 0.0M
2021-11-18 1.24 1.23 1.22 1.23 0.0M
2021-11-17 1.24 1.24 1.24 1.24 0.0M
2021-11-16 1.25 1.25 1.24 1.24 0.1M
2021-11-15 1.25 1.25 1.24 1.24 0.6M
2021-11-12 1.26 1.24 1.24 1.24 0.6M
2021-11-11 1.29 1.28 1.25 1.26 0.1M
2021-11-10 1.31 1.31 1.28 1.28 0.0M
2021-11-09 1.31 1.31 1.31 1.31 0.0M
2021-11-08 1.30 1.32 1.28 1.30 0.0M
2021-11-05 1.34 1.34 1.28 1.28 0.2M
2021-11-04 1.34 1.36 1.35 1.34 0.2M
2021-11-03 1.37 1.38 1.36 1.36 0.1M
2021-11-02 1.39 1.41 1.35 1.37 0.3M
2021-11-01 1.38 1.38 1.37 1.39 0.1M
2021-10-29 1.36 1.40 1.38 1.38 0.0M
2021-10-28 1.35 1.37 1.36 1.37 0.1M
2021-10-27 1.32 1.37 1.31 1.35 0.9M
2021-10-26 1.28 1.28 1.27 1.28 0.2M
2021-10-25 1.28 1.29 1.28 1.28 0.3M
2021-10-22 1.25 1.27 1.26 1.28 0.0M
2021-10-21 1.25 1.24 1.24 1.24 0.0M
2021-10-20 1.25 1.25 1.25 1.25 0.0M
2021-10-19 1.24 1.26 1.25 1.25 0.0M
2021-10-18 1.24 1.24 1.24 1.24 0.0M
2021-10-15 1.24 1.24 1.23 1.24 0.1M
2021-10-14 1.23 1.25 1.23 1.24 0.0M
2021-10-13 1.23 1.24 1.24 1.24 0.0M
2021-10-12 1.23 1.23 1.23 1.23 0.0M
2021-10-11 1.27 1.27 1.27 1.24 0.0M
2021-10-08 1.25 1.27 1.23 1.24 1.4M
2021-10-07 1.25 1.25 1.25 1.25 0.0M
2021-10-06 1.27 1.25 1.25 1.25 0.1M
2021-10-05 1.26 1.27 1.25 1.26 0.1M
2021-10-04 1.29 1.29 1.29 1.26 0.0M
2021-10-01 1.30 1.28 1.28 1.27 0.0M
2021-09-30 1.30 1.31 1.31 1.30 0.1M
2021-09-29 1.32 1.32 1.30 1.30 0.0M
2021-09-28 1.34 1.34 1.32 1.32 0.2M
2021-09-27 1.35 1.33 1.33 1.33 0.0M
2021-09-24 1.35 1.33 1.33 1.35 0.0M
2021-09-23 1.38 1.38 1.38 1.35 0.0M
2021-09-22 1.34 1.35 1.33 1.34 0.0M
2021-09-21 1.37 1.37 1.37 1.34 0.0M
2021-09-20 1.35 1.36 1.33 1.35 0.3M
2021-09-17 1.35 1.36 1.29 1.29 3.0M
2021-09-16 1.35 1.35 1.35 1.35 0.0M
2021-09-15 1.35 1.36 1.33 1.35 0.4M
2021-09-14 1.36 1.36 1.34 1.35 0.1M
2021-09-13 1.35 1.37 1.36 1.36 0.3M
2021-09-10 1.35 1.35 1.35 1.35 0.3M
2021-09-09 1.35 1.36 1.34 1.35 0.2M
2021-09-08 1.34 1.36 1.35 1.35 0.4M
2021-09-07 1.34 1.36 1.33 1.35 0.3M
2021-09-06 1.33 1.36 1.33 1.34 0.4M
2021-09-03 1.29 1.33 1.31 1.33 0.4M
2021-09-02 1.26 1.29 1.27 1.29 0.1M
2021-09-01 1.25 1.26 1.26 1.25 0.4M
2021-08-31 1.28 1.28 1.28 1.25 0.0M
2021-08-27 1.24 1.25 1.24 1.25 0.5M
2021-08-26 1.23 1.25 1.22 1.25 0.1M
2021-08-25 1.20 1.23 1.21 1.23 1.1M
2021-08-24 1.19 1.21 1.19 1.20 0.7M
2021-08-23 1.19 1.21 1.18 1.19 0.9M
2021-08-20 1.20 1.20 1.18 1.19 0.7M
2021-08-19 1.23 1.23 1.23 1.20 0.0M
2021-08-18 1.20 1.21 1.21 1.20 0.1M
2021-08-17 1.20 1.19 1.19 1.20 0.0M
2021-08-16 1.20 1.20 1.20 1.20 0.4M
2021-08-13 1.19 1.21 1.20 1.20 0.3M
2021-08-12 1.18 1.20 1.19 1.19 0.1M
2021-08-11 1.17 1.18 1.18 1.18 1.3M
2021-08-10 1.16 1.18 1.17 1.16 0.6M
2021-08-09 1.16 1.17 1.16 1.16 0.1M
2021-08-06 1.15 1.16 1.15 1.15 0.1M
2021-08-05 1.18 1.18 1.18 1.15 0.0M
2021-08-04 1.15 1.16 1.16 1.15 0.3M
2021-08-03 1.15 1.16 1.16 1.15 0.2M
2021-08-02 1.15 1.16 1.14 1.15 0.4M
2021-07-30 1.16 1.16 1.15 1.15 0.1M
2021-07-29 1.16 1.17 1.15 1.15 0.1M
2021-07-28 1.16 1.15 1.15 1.15 1.0M
2021-07-27 1.14 1.17 1.15 1.15 0.0M
2021-07-26 1.14 1.15 1.13 1.14 4.9M
2021-07-23 1.14 1.15 1.14 1.15 0.5M
2021-07-22 1.17 1.17 1.17 1.14 0.0M
2021-07-21 1.14 1.14 1.13 1.14 0.0M
2021-07-20 1.14 1.14 1.14 1.14 0.1M
2021-07-19 1.14 1.14 1.14 1.14 0.1M
2021-07-16 1.16 1.16 1.16 1.14 0.0M
2021-07-15 1.14 1.15 1.15 1.14 0.0M
2021-07-14 1.17 1.17 1.17 1.14 0.0M
2021-07-13 1.17 1.17 1.17 1.14 0.0M
2021-07-12 1.17 1.17 1.17 1.14 0.0M
2021-07-09 1.14 1.14 1.13 1.14 0.4M
2021-07-08 1.14 1.15 1.13 1.14 0.7M
2021-07-07 1.14 1.15 1.14 1.14 1.5M
2021-07-06 1.14 1.14 1.13 1.14 0.0M
2021-07-05 1.09 1.15 1.14 1.15 0.2M
2021-07-02 1.06 1.08 1.07 1.07 0.0M
2021-07-01 1.05 1.06 1.06 1.06 0.4M
2021-06-30 1.04 1.05 1.05 1.05 0.7M
2021-06-29 1.04 1.05 1.04 1.04 0.4M
2021-06-28 1.06 1.06 1.06 1.04 0.0M
2021-06-25 1.04 1.05 1.03 1.03 0.3M
2021-06-24 1.03 1.04 1.04 1.04 0.0M
2021-06-23 1.03 1.04 1.03 1.03 0.5M
2021-06-22 1.03 1.03 1.03 1.03 0.4M
2021-06-21 1.03 1.03 1.03 1.03 0.6M
2021-06-18 1.03 1.03 1.03 1.03 1.0M
2021-06-17 1.03 1.03 1.03 1.03 0.1M
2021-06-16 1.03 1.03 1.03 1.03 0.2M
2021-06-15 1.03 1.03 1.02 1.03 0.1M
2021-06-14 1.03 1.02 1.02 1.03 0.0M
2021-06-11 1.05 1.05 1.05 1.03 0.0M
2021-06-10 1.03 1.03 1.03 1.03 0.0M
2021-06-09 1.03 1.03 1.03 1.03 0.0M
2021-06-08 1.03 1.03 1.03 1.03 0.0M
2021-06-07 1.03 1.03 1.02 1.03 0.0M
2021-06-04 1.03 1.03 1.03 1.03 1.2M
2021-06-03 1.03 1.03 1.03 1.03 0.0M
2021-06-02 1.03 1.03 1.02 1.03 0.2M
2021-06-01 1.03 1.04 1.02 1.04 0.7M
2021-05-28 1.03 1.04 1.02 1.03 0.3M
2021-05-27 0.98 1.03 0.98 1.03 1.4M