Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
31/03/2016 4.63p 4.74p 4.57p 4.63p 140617
30/03/2016 4.63p 4.70p 4.51p 4.63p 118006
29/03/2016 4.58p 4.75p 4.58p 4.63p 105011
24/03/2016 4.63p 4.74p 4.42p 4.58p 440398
23/03/2016 4.50p 4.71p 4.50p 4.63p 1592098
22/03/2016 4.00p 4.75p 4.00p 4.50p 1227514
21/03/2016 3.88p 4.21p 3.76p 4.00p 566112
18/03/2016 3.38p 3.49p 3.38p 3.38p 5730
17/03/2016 3.28p 3.38p 3.28p 3.38p 60150
16/03/2016 3.28p 3.29p 3.26p 3.28p 18890
15/03/2016 3.28p 3.28p 3.26p 3.28p 30000
14/03/2016 3.33p 3.33p 3.28p 3.28p 100000
11/03/2016 3.33p 3.33p 3.25p 3.33p 9999
10/03/2016 3.38p 3.38p 3.28p 3.33p 60914
09/03/2016 3.38p 3.38p 3.25p 3.38p 5474
08/03/2016 3.58p 3.58p 2.90p 3.38p 555259
07/03/2016 3.58p 3.58p 3.40p 3.58p 893248
04/03/2016 3.58p 3.58p 3.58p 3.58p 0
03/03/2016 3.50p 3.73p 3.50p 3.58p 71565
02/03/2016 3.50p 3.50p 3.31p 3.50p 11
01/03/2016 3.50p 3.50p 3.31p 3.50p 700
29/02/2016 3.50p 3.50p 3.30p 3.50p 2000
26/02/2016 3.50p 3.60p 3.30p 3.50p 921951
25/02/2016 3.50p 3.50p 3.50p 3.50p 0
24/02/2016 3.35p 3.50p 3.35p 3.50p 44208
23/02/2016 3.35p 3.35p 3.35p 3.35p 0
22/02/2016 3.35p 3.35p 3.30p 3.35p 33675
19/02/2016 3.35p 3.35p 3.31p 3.35p 14985
18/02/2016 3.35p 3.35p 3.35p 3.35p 176938
17/02/2016 3.35p 3.35p 3.35p 3.35p 0
16/02/2016 3.40p 3.40p 3.35p 3.35p 0
15/02/2016 3.40p 3.40p 3.40p 3.40p 0
12/02/2016 3.65p 3.65p 3.30p 3.40p 75305
11/02/2016 3.65p 3.65p 3.65p 3.65p 0
10/02/2016 3.80p 3.80p 3.50p 3.65p 138031
09/02/2016 3.88p 3.88p 3.75p 3.80p 17094
08/02/2016 3.88p 3.88p 3.88p 3.88p 0
05/02/2016 3.98p 3.98p 3.85p 3.88p 67400
04/02/2016 3.98p 3.98p 3.92p 3.98p 19572
03/02/2016 3.98p 3.98p 3.98p 3.98p 0
02/02/2016 3.98p 3.98p 3.93p 3.98p 14881
01/02/2016 3.98p 3.98p 3.98p 3.98p 0
29/01/2016 3.98p 3.98p 3.98p 3.98p 0
28/01/2016 3.98p 3.98p 3.86p 3.98p 165851
27/01/2016 3.98p 3.98p 3.93p 3.98p 50847
26/01/2016 3.98p 3.98p 3.98p 3.98p 0
25/01/2016 3.98p 3.98p 3.98p 3.98p 0
22/01/2016 3.98p 4.00p 3.85p 3.98p 61832
21/01/2016 3.98p 3.98p 3.85p 3.98p 70204
20/01/2016 4.03p 4.03p 3.85p 3.98p 115464
19/01/2016 4.03p 4.03p 4.03p 4.03p 0
18/01/2016 4.03p 4.05p 3.96p 4.03p 49789
15/01/2016 3.75p 4.08p 3.75p 4.03p 147958
14/01/2016 4.20p 4.20p 3.60p 3.75p 341419
13/01/2016 4.38p 4.49p 4.20p 4.20p 184336
12/01/2016 4.80p 4.80p 4.19p 4.38p 606520
11/01/2016 4.75p 4.88p 4.65p 4.80p 94124
08/01/2016 5.38p 5.38p 4.75p 4.88p 189094
07/01/2016 5.75p 5.75p 5.25p 5.38p 74161
06/01/2016 5.75p 5.75p 5.75p 5.75p 0
05/01/2016 5.80p 5.80p 5.60p 5.75p 115187
04/01/2016 5.80p 5.80p 5.60p 5.80p 50000
31/12/2015 5.80p 5.80p 5.80p 5.80p 0
30/12/2015 5.80p 5.82p 5.60p 5.80p 103576
29/12/2015 5.80p 5.80p 5.80p 5.80p 0
24/12/2015 5.75p 5.80p 5.75p 5.80p 0
23/12/2015 5.80p 5.80p 5.61p 5.80p 33714
22/12/2015 5.80p 5.82p 5.63p 5.80p 52100
21/12/2015 5.80p 5.80p 5.80p 5.80p 0
18/12/2015 5.70p 5.85p 5.70p 5.80p 17094
17/12/2015 5.70p 5.70p 5.55p 5.70p 8254
16/12/2015 5.70p 5.87p 5.53p 5.70p 74253
15/12/2015 5.75p 5.75p 5.70p 5.70p 0
14/12/2015 5.70p 5.85p 5.55p 5.70p 41243
11/12/2015 5.70p 5.83p 5.53p 5.70p 113799
10/12/2015 5.90p 5.95p 5.70p 5.70p 230033
09/12/2015 5.90p 5.90p 5.80p 5.90p 18363
08/12/2015 5.90p 5.90p 5.81p 5.90p 34610
07/12/2015 5.75p 5.90p 5.75p 5.90p 0
04/12/2015 5.90p 5.90p 5.90p 5.90p 0
03/12/2015 5.90p 5.90p 5.90p 5.90p 106250
02/12/2015 5.90p 5.90p 5.81p 5.90p 18689
01/12/2015 5.90p 5.90p 5.90p 5.90p 16544
30/11/2015 5.83p 5.90p 5.65p 5.90p 129631
27/11/2015 5.83p 5.83p 5.83p 5.83p 0
26/11/2015 5.83p 6.00p 5.70p 5.83p 230630
25/11/2015 5.83p 5.85p 5.83p 5.83p 50000
24/11/2015 5.83p 5.83p 5.83p 5.83p 0
23/11/2015 5.83p 5.83p 5.66p 5.83p 99042
20/11/2015 5.83p 5.83p 5.83p 5.83p 0
19/11/2015 5.83p 5.83p 5.83p 5.83p 0
18/11/2015 5.83p 5.83p 5.83p 5.83p 0
17/11/2015 5.83p 5.83p 5.67p 5.83p 3574
16/11/2015 5.83p 5.85p 5.66p 5.83p 50289

*Close Price adjusted for both dividends and splits