Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/06/2017 3.40p 3.73p 3.40p 3.40p 566455
15/06/2017 3.50p 3.54p 3.25p 3.40p 208446
14/06/2017 3.48p 3.61p 3.25p 3.48p 1079937
13/06/2017 3.53p 3.64p 3.39p 3.48p 62261
12/06/2017 3.50p 3.64p 3.41p 3.50p 494357
09/06/2017 3.25p 3.70p 3.25p 3.50p 830060
08/06/2017 3.30p 3.35p 3.30p 3.30p 740000
07/06/2017 3.35p 3.35p 3.30p 3.30p 50000
06/06/2017 3.35p 3.35p 3.20p 3.30p 83777
05/06/2017 3.35p 3.51p 3.20p 3.35p 1296760
02/06/2017 3.38p 3.40p 3.20p 3.35p 473025
01/06/2017 3.30p 3.50p 3.12p 3.38p 140185
31/05/2017 3.48p 3.48p 3.10p 3.30p 370714
30/05/2017 3.55p 3.55p 3.30p 3.48p 78019
26/05/2017 3.63p 3.63p 3.51p 3.53p 159063
25/05/2017 3.75p 3.83p 3.45p 3.60p 804220
24/05/2017 3.70p 3.86p 3.60p 3.70p 376718
23/05/2017 3.70p 3.86p 3.70p 3.70p 34150
22/05/2017 3.70p 3.85p 3.70p 3.70p 114676
19/05/2017 3.75p 3.86p 3.55p 3.70p 88042
18/05/2017 3.75p 3.85p 3.70p 3.70p 27533
17/05/2017 3.53p 3.90p 3.53p 3.70p 927565
16/05/2017 3.38p 3.75p 3.38p 3.63p 917287
15/05/2017 3.43p 3.43p 3.35p 3.38p 300000
12/05/2017 3.65p 3.74p 3.25p 3.43p 498336
11/05/2017 3.63p 3.70p 3.63p 3.65p 112163
10/05/2017 3.60p 3.79p 3.50p 3.63p 960965
09/05/2017 3.30p 4.10p 3.30p 3.60p 5205003
08/05/2017 3.30p 3.34p 3.30p 3.30p 88744
05/05/2017 3.30p 3.34p 3.30p 3.30p 57644
04/05/2017 3.30p 3.30p 3.30p 3.30p 0
03/05/2017 3.30p 3.36p 3.20p 3.30p 356620
02/05/2017 3.40p 3.45p 3.20p 3.30p 860639
28/04/2017 3.15p 3.40p 3.11p 3.40p 2819762
27/04/2017 3.13p 3.30p 3.00p 3.15p 1949419
26/04/2017 2.90p 3.25p 2.85p 3.13p 5189091
25/04/2017 2.90p 3.00p 2.85p 2.90p 140944
24/04/2017 2.80p 3.00p 2.80p 2.90p 1896103
21/04/2017 2.83p 2.85p 2.80p 2.80p 321147
20/04/2017 2.83p 2.89p 2.83p 2.83p 382676
19/04/2017 2.83p 2.83p 2.77p 2.83p 50000
18/04/2017 2.83p 2.89p 2.83p 2.83p 255385
13/04/2017 2.80p 2.90p 2.80p 2.83p 3152889
12/04/2017 2.83p 2.90p 2.75p 2.83p 1389697
11/04/2017 2.80p 2.89p 2.80p 2.83p 5834188
10/04/2017 2.80p 2.89p 2.77p 2.80p 466256
07/04/2017 2.80p 2.87p 2.80p 2.80p 299242
06/04/2017 2.80p 2.89p 2.75p 2.80p 1844800
05/04/2017 2.80p 2.89p 2.75p 2.80p 109472
04/04/2017 2.80p 2.89p 2.70p 2.80p 1776675
03/04/2017 2.63p 2.89p 2.63p 2.80p 405512
31/03/2017 2.83p 2.83p 2.63p 2.63p 801494
30/03/2017 2.83p 2.83p 2.75p 2.83p 20734
29/03/2017 2.83p 2.83p 2.83p 2.83p 0
28/03/2017 2.83p 2.83p 2.75p 2.83p 27088
27/03/2017 2.83p 2.83p 2.70p 2.83p 383191
24/03/2017 2.83p 2.83p 2.82p 2.83p 531538
23/03/2017 2.83p 2.85p 2.70p 2.83p 864608
22/03/2017 2.90p 2.90p 2.75p 2.83p 116159
21/03/2017 2.90p 2.93p 2.90p 2.90p 244951
20/03/2017 2.88p 2.93p 2.88p 2.90p 2546583
17/03/2017 2.90p 2.90p 2.81p 2.90p 16462
16/03/2017 2.90p 2.90p 2.81p 2.90p 20000
15/03/2017 2.90p 2.93p 2.81p 2.90p 7831
14/03/2017 2.90p 2.90p 2.90p 2.90p 0
13/03/2017 2.90p 2.90p 2.90p 2.90p 0
10/03/2017 2.90p 2.98p 2.81p 2.90p 235017
09/03/2017 2.90p 3.00p 2.80p 2.90p 441705
08/03/2017 2.93p 2.93p 2.80p 2.90p 330110
07/03/2017 2.80p 3.00p 2.80p 2.93p 1291731
06/03/2017 2.78p 2.80p 2.80p 2.80p 0
03/03/2017 2.70p 3.02p 2.70p 2.80p 818410
02/03/2017 2.65p 2.80p 2.65p 2.70p 171549
01/03/2017 2.60p 2.75p 2.55p 2.65p 461470
28/02/2017 2.83p 2.83p 2.50p 2.60p 1545755
27/02/2017 2.93p 2.98p 2.80p 2.83p 409766
24/02/2017 2.90p 2.99p 2.81p 2.90p 11283
23/02/2017 3.00p 3.05p 2.81p 2.90p 1336187
22/02/2017 3.00p 3.00p 3.00p 3.00p 0
21/02/2017 3.00p 3.03p 3.00p 3.00p 180000
20/02/2017 3.00p 3.03p 3.00p 3.00p 40000
17/02/2017 3.00p 3.00p 3.00p 3.00p 0
16/02/2017 3.00p 3.03p 2.95p 3.00p 100000
15/02/2017 3.00p 3.04p 2.92p 3.00p 464990
14/02/2017 3.00p 3.06p 2.90p 3.00p 1085107
13/02/2017 3.00p 3.06p 2.90p 3.00p 6380
10/02/2017 3.00p 3.00p 2.93p 3.00p 69807
09/02/2017 3.00p 3.00p 3.00p 3.00p 35516
08/02/2017 3.08p 3.08p 2.90p 3.00p 546227
07/02/2017 3.08p 3.08p 3.08p 3.08p 200000
06/02/2017 3.08p 3.13p 3.00p 3.08p 103452
03/02/2017 3.10p 3.10p 2.97p 3.08p 10000
02/02/2017 3.08p 3.08p 2.97p 3.08p 111500
01/02/2017 3.08p 3.15p 3.00p 3.08p 1750000
31/01/2017 3.08p 3.08p 2.95p 3.08p 176853
30/01/2017 3.08p 3.10p 2.95p 3.08p 1055525
27/01/2017 3.08p 3.10p 3.06p 3.08p 164516
26/01/2017 3.08p 3.08p 3.06p 3.08p 163008
25/01/2017 3.05p 3.08p 2.95p 3.08p 480465
24/01/2017 3.05p 3.10p 3.04p 3.05p 72380
23/01/2017 3.05p 3.05p 2.95p 3.05p 1289342
20/01/2017 3.05p 3.05p 2.95p 3.05p 191602
19/01/2017 3.05p 3.05p 3.05p 3.05p 0
18/01/2017 3.05p 3.12p 2.97p 3.05p 369550
17/01/2017 3.03p 3.08p 2.97p 3.05p 87336
16/01/2017 3.18p 3.18p 2.96p 3.03p 1337862
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

*Close Price adjusted for both dividends and splits