1. Share Prices

  2. Taseko Mines Limited (TKO)

229.00p+4.00 (+1.78%)20 May 2024, 18:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Taseko Mines Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 2024222.00p238.00p230.00p229.00p38,627
May 17, 2024215.00p230.00p218.90p225.00p24,447
May 16, 2024215.00p219.00p212.00p215.00p11,513
May 15, 2024214.00p220.00p208.60p215.00p17,896
May 14, 2024203.00p210.00p198.50p214.00p21,961
May 13, 2024203.00p207.90p198.00p203.00p11,710
May 10, 2024198.00p203.00p203.00p203.00p15,917
May 3, 2024193.00p198.60p188.00p193.00p4,214
May 2, 2024201.00p207.30p198.00p193.00p1,891
May 1, 2024202.00p208.00p195.60p201.00p6,986
Apr 30, 2024200.00p209.00p208.00p202.00p8,172
Apr 29, 2024192.00p199.50p195.00p195.00p27,505
Apr 26, 2024190.00p191.50p185.00p192.00p3,431
Apr 25, 2024190.00p192.00p192.00p190.00p8,900
Apr 24, 2024194.00p185.00p182.00p190.00p8,366
Apr 23, 2024190.00p198.00p183.00p194.00p39,539
Apr 22, 2024193.00p208.00p190.60p190.00p49,505
Apr 18, 2024193.00p194.00p191.00p193.00p13,075
Apr 17, 2024190.50p193.00p185.00p193.00p16,434
Apr 16, 2024199.00p206.00p186.00p190.50p33,433
Apr 15, 2024201.00p194.00p194.00p201.00p12,817
Apr 12, 2024193.00p200.00p199.75p198.00p7,187
Apr 11, 2024193.00p200.00p187.40p193.00p5,872
Apr 10, 2024190.50p195.00p195.00p193.00p2,325
Apr 9, 2024190.00p195.00p178.00p190.50p34,358
Apr 8, 2024182.50p194.00p178.00p190.00p36,073
Apr 5, 2024182.50p184.90p176.00p182.50p43,149
Apr 4, 2024185.00p193.00p185.00p185.00p22,075
Apr 3, 2024167.50p190.00p168.11p185.00p38,122
Apr 2, 2024165.00p170.00p164.00p165.00p5,367
Mar 28, 2024165.00p170.00p163.00p165.00p16,100
Mar 27, 2024162.50p170.00p161.00p165.00p10,245
Mar 26, 2024162.50p164.80p157.11p162.50p8,610
Mar 25, 2024150.00p165.00p155.00p160.00p17,055
Mar 22, 2024152.50p155.00p155.00p155.00p3,662
Mar 21, 2024152.50p155.00p151.00p152.50p19,900
Mar 20, 2024148.50p155.00p145.10p150.00p10,868
Mar 19, 2024147.50p153.00p153.00p148.50p3,487
Mar 18, 2024147.50p153.00p143.00p147.50p9,959
Mar 15, 2024142.50p148.00p141.50p147.50p16,062
Mar 14, 2024142.50p148.50p138.00p142.50p13,541
Mar 13, 2024130.00p150.00p128.00p142.50p46,855
Mar 12, 2024130.00p135.00p135.00p130.00p2,800
Mar 11, 2024125.00p135.00p120.00p130.00p14,402
Mar 8, 2024120.00p125.00p124.00p125.00p33,780
Mar 1, 2024117.50p120.00p120.00p117.50p10,015
Feb 29, 2024117.50p115.10p115.10p117.50p3,778
Feb 27, 2024117.50p115.25p115.00p117.50p5,850
Feb 23, 2024120.00p117.50p116.10p120.00p5,902
Feb 22, 2024120.00p124.00p123.90p120.00p3,515
1234
Showing 1 to 50 of 159

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14
Risers/fallers data from previous trading day. Today's data available from 8:15am.