Tavistock Investments (TAVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tavistock Investments

Date Open High Low Close* Volume
13/01/2017 3.20p 3.20p 3.10p 3.18p 281349
12/01/2017 3.08p 3.25p 3.00p 3.20p 10784228
11/01/2017 3.08p 3.08p 3.05p 3.08p 44003
10/01/2017 3.08p 3.15p 3.05p 3.08p 356811
09/01/2017 3.08p 3.12p 3.00p 3.08p 944033
06/01/2017 3.05p 3.10p 3.05p 3.08p 150806
05/01/2017 3.00p 3.09p 3.00p 3.05p 665428
04/01/2017 3.05p 3.08p 2.94p 3.00p 1321860
03/01/2017 3.08p 3.10p 3.00p 3.05p 1205003
30/12/2016 3.18p 3.25p 3.05p 3.08p 542695
29/12/2016 3.00p 3.23p 2.90p 3.18p 875609
28/12/2016 3.00p 3.10p 2.95p 3.00p 833172
23/12/2016 2.88p 3.09p 2.80p 3.00p 1805535
22/12/2016 2.80p 2.80p 2.75p 2.80p 64216
21/12/2016 2.80p 2.81p 2.80p 2.80p 17800
20/12/2016 2.80p 2.82p 2.75p 2.80p 748687
19/12/2016 2.80p 2.83p 2.75p 2.80p 303476
16/12/2016 2.80p 2.80p 2.75p 2.80p 756181
15/12/2016 2.80p 2.80p 2.75p 2.80p 238709
14/12/2016 2.80p 2.80p 2.75p 2.80p 43292
13/12/2016 2.80p 2.80p 2.75p 2.80p 250205
12/12/2016 2.80p 2.80p 2.75p 2.80p 106046
09/12/2016 2.83p 2.83p 2.70p 2.80p 183404
08/12/2016 2.83p 2.85p 2.83p 2.83p 10000
07/12/2016 2.83p 2.83p 2.80p 2.83p 209435
06/12/2016 2.88p 2.88p 2.80p 2.83p 375489
05/12/2016 2.88p 2.95p 2.71p 2.88p 555589
02/12/2016 2.88p 2.88p 2.85p 2.88p 309274
01/12/2016 2.88p 2.89p 2.80p 2.88p 644119
30/11/2016 2.93p 3.00p 2.85p 2.88p 1204863
29/11/2016 2.98p 3.00p 2.86p 2.93p 1237021
28/11/2016 3.03p 3.03p 2.86p 2.98p 1287919
25/11/2016 3.03p 3.04p 3.00p 3.03p 784269
24/11/2016 3.03p 3.38p 3.00p 3.03p 3429874
23/11/2016 3.38p 3.39p 2.90p 3.03p 4133717
22/11/2016 3.93p 3.93p 3.85p 3.93p 66463
21/11/2016 3.93p 3.93p 3.93p 3.93p 0
18/11/2016 3.95p 3.95p 3.93p 3.93p 42206
17/11/2016 3.95p 3.93p 3.93p 3.93p 0
16/11/2016 3.93p 3.93p 3.93p 3.93p 0
15/11/2016 3.93p 3.93p 3.93p 3.93p 0
14/11/2016 3.93p 3.93p 3.85p 3.93p 511
11/11/2016 3.93p 3.96p 3.93p 3.93p 4734
10/11/2016 3.93p 3.93p 3.85p 3.93p 4800
09/11/2016 3.93p 3.94p 3.93p 3.93p 133587
08/11/2016 3.93p 3.94p 3.93p 3.93p 19035
07/11/2016 3.93p 3.93p 3.93p 3.93p 0
04/11/2016 3.90p 3.95p 3.90p 3.93p 65811
03/11/2016 3.90p 3.93p 3.60p 3.90p 704987
02/11/2016 3.95p 3.95p 3.90p 3.90p 50000
01/11/2016 3.95p 3.95p 3.95p 3.95p 0
31/10/2016 3.95p 3.99p 3.90p 3.95p 95993
28/10/2016 3.95p 4.00p 3.95p 3.95p 25006
27/10/2016 4.10p 4.10p 3.95p 3.95p 97128
26/10/2016 4.23p 4.23p 4.05p 4.10p 188781
25/10/2016 4.25p 4.25p 4.00p 4.23p 160750
24/10/2016 4.25p 4.25p 4.25p 4.25p 0
21/10/2016 4.25p 4.25p 4.25p 4.25p 0
20/10/2016 4.40p 4.40p 4.20p 4.25p 51129
19/10/2016 4.45p 4.45p 4.40p 4.40p 61500
18/10/2016 4.45p 4.45p 4.45p 4.45p 2000
17/10/2016 4.45p 4.45p 4.25p 4.45p 100000
14/10/2016 4.68p 4.68p 4.40p 4.45p 337200
13/10/2016 4.88p 4.88p 4.13p 4.80p 1026491
12/10/2016 4.90p 4.90p 4.65p 4.90p 343907
11/10/2016 4.90p 4.90p 4.90p 4.90p 0
10/10/2016 4.90p 4.90p 4.81p 4.90p 40000
07/10/2016 4.90p 4.90p 4.90p 4.90p 61224
06/10/2016 4.88p 4.90p 4.77p 4.90p 33614
05/10/2016 4.88p 4.88p 4.76p 4.88p 1300
04/10/2016 4.90p 4.90p 4.80p 4.90p 2515473
03/10/2016 4.90p 4.90p 4.90p 4.90p 0
30/09/2016 4.90p 4.90p 4.81p 4.90p 2215
29/09/2016 4.93p 4.95p 4.90p 4.90p 150000
28/09/2016 4.93p 4.95p 4.93p 4.93p 0
27/09/2016 4.98p 5.00p 4.85p 4.95p 183240
26/09/2016 5.00p 5.05p 4.95p 4.98p 721706
23/09/2016 4.90p 5.05p 4.90p 5.00p 671425
22/09/2016 4.90p 4.95p 4.81p 4.90p 35989
21/09/2016 4.93p 5.00p 4.85p 4.93p 226861
20/09/2016 4.83p 5.00p 4.78p 4.93p 6030327
19/09/2016 4.88p 4.88p 4.70p 4.83p 207826
16/09/2016 4.83p 4.88p 4.70p 4.88p 87635
15/09/2016 4.78p 4.85p 4.78p 4.83p 1800
14/09/2016 4.78p 4.84p 4.78p 4.78p 135982
13/09/2016 4.78p 4.78p 4.78p 4.78p 0
12/09/2016 4.88p 4.88p 4.65p 4.78p 375606
09/09/2016 4.88p 4.88p 4.88p 4.88p 0
08/09/2016 4.88p 4.90p 4.75p 4.88p 130000
07/09/2016 4.90p 4.90p 4.80p 4.88p 250000
06/09/2016 4.90p 4.90p 4.90p 4.90p 0
05/09/2016 4.95p 4.95p 4.80p 4.90p 419729
02/09/2016 4.95p 5.00p 4.90p 4.95p 393584
01/09/2016 4.98p 5.00p 4.95p 4.95p 339713
31/08/2016 4.98p 4.98p 4.98p 4.98p 0
30/08/2016 4.98p 5.00p 4.95p 4.98p 390340
26/08/2016 4.98p 5.00p 4.95p 4.98p 13000
25/08/2016 5.00p 5.00p 4.95p 4.98p 10260
24/08/2016 5.05p 5.05p 4.99p 5.00p 649800
23/08/2016 5.18p 5.18p 5.00p 5.05p 722516
22/08/2016 5.38p 5.38p 5.00p 5.18p 40679
19/08/2016 5.38p 5.38p 5.38p 5.38p 0
18/08/2016 5.50p 5.50p 5.25p 5.38p 250000
17/08/2016 5.50p 5.55p 5.26p 5.50p 112238
16/08/2016 5.50p 5.55p 5.45p 5.50p 191997
15/08/2016 5.50p 5.55p 5.50p 5.50p 89909
12/08/2016 5.50p 5.55p 5.50p 5.50p 1500
11/08/2016 5.60p 5.60p 5.25p 5.50p 170000
10/08/2016 5.60p 5.60p 5.50p 5.60p 71587
09/08/2016 5.60p 5.60p 5.45p 5.60p 63054
08/08/2016 5.60p 5.60p 5.60p 5.60p 0
05/08/2016 5.60p 5.60p 5.45p 5.60p 20492
04/08/2016 5.60p 5.60p 5.46p 5.60p 2
03/08/2016 5.63p 5.63p 5.50p 5.60p 18181
02/08/2016 5.63p 5.65p 5.63p 5.63p 8638
01/08/2016 5.63p 5.65p 5.63p 5.63p 8849
29/07/2016 6.05p 6.05p 5.25p 5.63p 717914
28/07/2016 6.08p 6.08p 6.05p 6.05p 124380
27/07/2016 6.08p 6.11p 6.08p 6.08p 605
26/07/2016 6.15p 6.15p 5.90p 6.08p 37649
25/07/2016 6.15p 6.15p 6.13p 6.15p 100829
22/07/2016 6.15p 6.15p 6.15p 6.15p 0
21/07/2016 6.15p 6.15p 6.00p 6.15p 504007
20/07/2016 6.15p 6.15p 5.91p 6.15p 105250
19/07/2016 6.08p 6.15p 5.91p 6.15p 69732
18/07/2016 6.33p 6.33p 6.00p 6.08p 410085
15/07/2016 6.33p 6.34p 6.15p 6.33p 495485
14/07/2016 6.33p 6.33p 6.33p 6.33p 0
13/07/2016 6.33p 6.33p 6.16p 6.33p 1000
12/07/2016 6.38p 6.38p 6.25p 6.33p 152619
11/07/2016 6.38p 6.38p 6.26p 6.38p 61620
08/07/2016 6.38p 6.38p 6.25p 6.38p 201814
07/07/2016 6.50p 6.50p 6.28p 6.38p 42503
06/07/2016 6.75p 6.75p 6.41p 6.50p 76066
05/07/2016 6.65p 7.35p 6.50p 6.75p 1259896
04/07/2016 6.45p 6.60p 6.20p 6.35p 73151
01/07/2016 6.45p 6.45p 6.45p 6.45p 77334
30/06/2016 6.25p 6.45p 6.25p 6.45p 155214
29/06/2016 6.13p 6.25p 6.05p 6.25p 210938
28/06/2016 6.13p 6.13p 6.00p 6.13p 13734
27/06/2016 6.13p 6.15p 6.09p 6.13p 72083
24/06/2016 6.75p 6.84p 6.00p 6.13p 189585
23/06/2016 6.88p 7.13p 6.80p 6.95p 57605
22/06/2016 6.80p 6.99p 6.80p 6.88p 379
21/06/2016 6.80p 6.80p 6.76p 6.80p 8000
20/06/2016 6.80p 6.84p 6.80p 6.80p 130544
17/06/2016 6.88p 6.88p 6.80p 6.80p 7177
16/06/2016 7.00p 7.00p 6.76p 6.88p 108455
15/06/2016 7.30p 7.30p 6.76p 7.00p 602622
14/06/2016 7.35p 7.56p 7.20p 7.30p 65746
13/06/2016 7.75p 7.87p 7.18p 7.35p 344681
10/06/2016 7.13p 7.89p 7.13p 7.75p 652483
09/06/2016 7.00p 7.50p 6.88p 7.13p 319091
08/06/2016 7.00p 7.00p 6.81p 7.00p 14657
07/06/2016 7.00p 7.20p 7.00p 7.00p 22630
06/06/2016 7.50p 7.50p 7.00p 7.00p 489839
03/06/2016 7.25p 7.75p 7.18p 7.50p 570687
02/06/2016 6.75p 7.50p 6.55p 7.25p 254513
01/06/2016 6.25p 7.00p 6.21p 6.75p 760405
31/05/2016 5.75p 6.40p 5.70p 6.25p 2075491
27/05/2016 5.48p 5.96p 5.48p 5.75p 237396
26/05/2016 5.48p 5.55p 5.35p 5.48p 574728
25/05/2016 5.48p 5.56p 5.36p 5.48p 31485
24/05/2016 5.48p 5.56p 5.48p 5.48p 3924
23/05/2016 5.50p 5.61p 5.35p 5.48p 806181
20/05/2016 5.53p 5.75p 5.41p 5.50p 249440
19/05/2016 5.53p 5.75p 5.35p 5.53p 126068
18/05/2016 5.38p 5.58p 5.38p 5.53p 28546
17/05/2016 5.18p 5.48p 5.18p 5.38p 88892
16/05/2016 5.30p 5.30p 5.11p 5.18p 383688
13/05/2016 5.13p 5.50p 5.11p 5.30p 164870
12/05/2016 5.25p 5.25p 4.75p 5.13p 309981
11/05/2016 5.53p 6.25p 5.00p 5.18p 1326306
10/05/2016 4.53p 5.58p 4.53p 5.45p 2019279
09/05/2016 4.25p 4.25p 4.11p 4.25p 50
06/05/2016 4.30p 4.30p 4.00p 4.25p 132000
05/05/2016 4.30p 4.35p 4.10p 4.30p 153652
04/05/2016 4.30p 4.33p 4.30p 4.30p 2012
03/05/2016 4.30p 4.30p 4.12p 4.30p 760170
29/04/2016 4.30p 4.30p 4.15p 4.30p 39163
28/04/2016 4.30p 4.30p 4.12p 4.30p 3167
27/04/2016 4.30p 4.30p 4.24p 4.30p 52949
26/04/2016 4.33p 4.33p 4.13p 4.30p 385000
25/04/2016 4.33p 4.33p 4.19p 4.33p 10778
22/04/2016 4.33p 4.48p 4.18p 4.33p 36563
21/04/2016 4.30p 4.33p 4.16p 4.33p 1009
20/04/2016 4.18p 4.30p 4.16p 4.30p 233600
19/04/2016 4.18p 4.25p 4.11p 4.18p 832185
18/04/2016 4.18p 4.24p 4.12p 4.18p 173656
15/04/2016 4.18p 4.25p 4.11p 4.18p 494910
14/04/2016 4.18p 4.18p 4.18p 4.18p 0
13/04/2016 4.15p 4.21p 4.15p 4.18p 47216
12/04/2016 4.15p 4.20p 4.15p 4.15p 34463
11/04/2016 4.13p 4.22p 4.00p 4.15p 280138
08/04/2016 4.13p 4.19p 4.00p 4.13p 810441
07/04/2016 4.13p 4.20p 4.13p 4.13p 93074
06/04/2016 4.75p 4.75p 4.13p 4.13p 202557
05/04/2016 4.75p 4.75p 4.69p 4.75p 133656
04/04/2016 4.75p 4.75p 4.70p 4.75p 2500
01/04/2016 4.63p 4.95p 4.50p 4.75p 850930

*Close Price adjusted for both dividends and splits