Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/06/2015 3.13p 3.25p 3.10p 3.25p 814229
16/06/2015 3.33p 3.33p 3.00p 3.13p 1568297
15/06/2015 3.33p 3.33p 3.33p 3.33p 0
12/06/2015 3.33p 3.33p 3.15p 3.33p 5753
11/06/2015 3.33p 3.35p 3.15p 3.33p 481227
10/06/2015 3.33p 3.33p 3.15p 3.33p 10000
09/06/2015 3.33p 3.33p 3.15p 3.33p 106087
08/06/2015 3.30p 3.33p 3.15p 3.33p 324497
05/06/2015 3.30p 3.35p 3.15p 3.30p 246513
04/06/2015 3.38p 3.60p 3.30p 3.30p 385547
03/06/2015 3.18p 3.50p 3.10p 3.38p 464739
02/06/2015 3.20p 3.22p 3.00p 3.18p 161606
01/06/2015 3.30p 3.40p 3.10p 3.30p 195235
29/05/2015 2.75p 3.45p 2.75p 3.30p 354990
28/05/2015 2.53p 2.90p 2.53p 2.75p 457666
27/05/2015 2.38p 2.75p 2.38p 2.53p 701750
26/05/2015 2.33p 2.50p 2.33p 2.38p 250000
22/05/2015 2.33p 2.33p 2.15p 2.33p 40427
21/05/2015 2.38p 2.38p 2.15p 2.33p 23489
20/05/2015 2.48p 2.48p 2.10p 2.38p 150000
19/05/2015 2.48p 2.48p 2.25p 2.48p 10261
18/05/2015 2.48p 2.48p 2.25p 2.48p 3874
15/05/2015 2.48p 2.48p 2.48p 2.48p 0
14/05/2015 2.48p 2.48p 2.48p 2.48p 0
13/05/2015 2.48p 2.48p 2.48p 2.48p 0
12/05/2015 2.48p 2.48p 2.25p 2.48p 2000
11/05/2015 2.48p 2.48p 2.25p 2.48p 21198
08/05/2015 2.48p 2.48p 2.25p 2.48p 5272
07/05/2015 2.48p 2.58p 2.48p 2.48p 126452
06/05/2015 2.28p 2.58p 2.25p 2.48p 295092
05/05/2015 2.28p 2.28p 2.05p 2.28p 147599
01/05/2015 2.05p 2.35p 2.01p 2.28p 205659
30/04/2015 2.23p 2.23p 1.90p 2.05p 550000
29/04/2015 2.28p 2.28p 2.05p 2.23p 604395
28/04/2015 2.28p 2.28p 2.16p 2.28p 100000
27/04/2015 2.28p 2.28p 2.15p 2.28p 22234
24/04/2015 2.33p 2.33p 2.25p 2.28p 75809
23/04/2015 2.33p 2.33p 2.30p 2.33p 41087
22/04/2015 2.38p 2.38p 2.25p 2.33p 30427
21/04/2015 2.38p 2.38p 2.25p 2.38p 403874
20/04/2015 2.38p 2.38p 2.25p 2.38p 24650
17/04/2015 2.38p 2.38p 2.25p 2.38p 60312
16/04/2015 2.38p 2.38p 2.38p 2.38p 0
15/04/2015 2.38p 2.38p 2.38p 2.38p 0
14/04/2015 2.38p 2.38p 2.25p 2.38p 2188
13/04/2015 2.38p 2.38p 2.25p 2.38p 30153
10/04/2015 2.38p 2.38p 2.25p 2.38p 138774
09/04/2015 2.38p 2.38p 2.25p 2.38p 315506
08/04/2015 2.38p 2.39p 2.25p 2.38p 558121
07/04/2015 2.38p 2.44p 2.25p 2.38p 302330
02/04/2015 2.40p 2.45p 2.30p 2.38p 453257
01/04/2015 2.63p 2.63p 2.35p 2.40p 346866
31/03/2015 2.58p 2.69p 2.40p 2.58p 488335
30/03/2015 2.58p 2.60p 2.40p 2.58p 502821
27/03/2015 2.58p 2.75p 2.40p 2.58p 135612
26/03/2015 2.58p 2.58p 2.40p 2.58p 55467
25/03/2015 2.58p 2.63p 2.40p 2.58p 134141
24/03/2015 2.58p 2.65p 2.40p 2.58p 104246
23/03/2015 2.85p 2.95p 2.50p 2.58p 9411980
20/03/2015 2.68p 2.85p 2.68p 2.85p 562025
19/03/2015 2.68p 2.70p 2.60p 2.68p 40501
18/03/2015 2.80p 2.80p 2.60p 2.68p 269434
17/03/2015 2.80p 2.85p 2.65p 2.80p 68057
16/03/2015 2.80p 2.95p 2.62p 2.80p 862300
13/03/2015 2.80p 2.80p 2.68p 2.80p 40000
12/03/2015 2.63p 2.89p 2.56p 2.80p 1686866
11/03/2015 2.63p 2.68p 2.50p 2.63p 1631742
10/03/2015 2.63p 2.75p 2.50p 2.63p 496217
09/03/2015 2.63p 2.69p 2.53p 2.63p 274235
06/03/2015 2.55p 2.75p 2.55p 2.63p 55272
05/03/2015 2.55p 2.60p 2.55p 2.55p 453783
04/03/2015 2.55p 2.60p 2.51p 2.55p 919294
03/03/2015 2.63p 2.63p 2.50p 2.55p 1234146
02/03/2015 2.63p 2.63p 2.61p 2.63p 85035
27/02/2015 2.63p 2.63p 2.50p 2.63p 72500
26/02/2015 2.63p 2.63p 2.61p 2.63p 36364
25/02/2015 2.63p 2.65p 2.61p 2.63p 382727
24/02/2015 2.50p 2.70p 2.40p 2.63p 1751194
23/02/2015 2.45p 2.55p 2.45p 2.55p 366244
20/02/2015 2.63p 2.63p 2.35p 2.45p 859611
19/02/2015 2.45p 2.67p 2.45p 2.63p 603141
18/02/2015 2.18p 2.74p 2.18p 2.45p 3571295
17/02/2015 2.13p 2.25p 2.10p 2.18p 1769004
16/02/2015 2.38p 2.38p 2.10p 2.13p 621683
13/02/2015 2.38p 2.38p 2.25p 2.38p 458178
12/02/2015 2.38p 2.39p 2.25p 2.38p 2039385
11/02/2015 2.38p 2.38p 2.31p 2.38p 44198
10/02/2015 2.38p 2.38p 2.31p 2.38p 47038
09/02/2015 2.38p 2.39p 2.31p 2.38p 30028
06/02/2015 2.38p 2.50p 2.30p 2.38p 805945
05/02/2015 2.38p 2.40p 2.25p 2.38p 838007
04/02/2015 2.38p 2.50p 2.30p 2.38p 373776
03/02/2015 2.25p 2.48p 2.25p 2.38p 200534
02/02/2015 2.38p 2.45p 2.25p 2.25p 351481
30/01/2015 2.25p 2.50p 2.25p 2.38p 212949
29/01/2015 2.38p 2.62p 2.15p 2.25p 579151
28/01/2015 2.38p 2.65p 2.38p 2.38p 20000
27/01/2015 2.50p 2.68p 2.31p 2.38p 249112
26/01/2015 2.50p 2.85p 2.30p 2.50p 211005
23/01/2015 2.13p 2.70p 2.13p 2.50p 566923
22/01/2015 2.25p 2.25p 2.04p 2.13p 1792793
21/01/2015 2.13p 2.25p 2.04p 2.25p 1053795
20/01/2015 2.13p 2.40p 2.01p 2.13p 2721090
19/01/2015 3.00p 3.00p 2.10p 2.13p 1668480
16/01/2015 4.93p 4.93p 4.58p 4.60p 5462
15/01/2015 4.93p 4.93p 4.93p 4.93p 0
14/01/2015 4.93p 4.93p 4.91p 4.93p 191620
13/01/2015 5.26p 5.26p 4.82p 4.93p 51977
12/01/2015 5.26p 5.26p 5.04p 5.26p 51059
09/01/2015 5.91p 5.91p 5.26p 5.26p 105781
08/01/2015 5.91p 5.91p 5.91p 5.91p 8252
07/01/2015 6.02p 6.02p 5.91p 5.91p 0
06/01/2015 6.02p 6.02p 6.02p 6.02p 0
05/01/2015 6.02p 6.08p 5.91p 6.02p 12328
02/01/2015 6.02p 6.02p 6.02p 6.02p 0
31/12/2014 6.02p 6.02p 6.02p 6.02p 0
30/12/2014 6.02p 6.02p 6.02p 6.02p 0
29/12/2014 6.02p 6.08p 5.91p 6.02p 5002
24/12/2014 5.91p 6.02p 5.91p 6.02p 0
23/12/2014 6.02p 6.13p 5.94p 6.02p 49337
22/12/2014 6.02p 6.02p 5.91p 6.02p 19956
19/12/2014 6.02p 6.35p 5.91p 6.02p 2977
18/12/2014 6.02p 6.02p 5.91p 6.02p 3995
17/12/2014 6.02p 6.02p 6.02p 6.02p 0
16/12/2014 6.02p 6.02p 6.02p 6.02p 0
15/12/2014 6.02p 6.02p 6.02p 6.02p 0
12/12/2014 6.02p 6.02p 5.91p 6.02p 28533
11/12/2014 6.13p 6.13p 5.91p 6.02p 34239
10/12/2014 6.13p 6.13p 5.91p 6.13p 57065
09/12/2014 6.13p 6.13p 6.13p 6.13p 0
08/12/2014 6.02p 6.13p 6.02p 6.13p 8240
05/12/2014 6.02p 6.08p 5.91p 6.02p 34416
04/12/2014 6.02p 6.02p 6.02p 6.02p 0
03/12/2014 6.24p 6.24p 5.91p 6.02p 18091
02/12/2014 6.24p 6.24p 6.24p 6.24p 0
01/12/2014 6.02p 6.24p 6.02p 6.24p 0
28/11/2014 6.35p 6.35p 6.02p 6.02p 97011
27/11/2014 6.35p 6.35p 6.13p 6.35p 57065
26/11/2014 6.24p 6.57p 6.15p 6.35p 37768
25/11/2014 6.24p 6.57p 6.02p 6.24p 1712
24/11/2014 6.24p 6.24p 6.13p 6.24p 16110
21/11/2014 6.13p 6.35p 6.13p 6.24p 11648
20/11/2014 6.13p 6.13p 5.91p 6.13p 4316
19/11/2014 6.13p 6.57p 6.13p 6.13p 114130
18/11/2014 6.13p 6.13p 6.05p 6.13p 1940
17/11/2014 6.13p 6.35p 6.05p 6.13p 21849
14/11/2014 6.13p 6.13p 6.05p 6.13p 679
13/11/2014 6.13p 6.13p 6.13p 6.13p 0
12/11/2014 6.13p 6.35p 6.13p 6.13p 9257
11/11/2014 6.13p 6.13p 6.05p 6.13p 54
10/11/2014 6.13p 6.13p 6.05p 6.13p 56
07/11/2014 6.13p 6.35p 6.05p 6.13p 21285
06/11/2014 6.13p 6.13p 6.01p 6.13p 7211
05/11/2014 6.02p 6.35p 5.87p 6.13p 109986
04/11/2014 6.02p 6.02p 6.02p 6.02p 0
03/11/2014 6.02p 6.02p 6.02p 6.02p 0
31/10/2014 6.02p 6.02p 5.91p 6.02p 330
30/10/2014 6.02p 6.02p 5.91p 6.02p 4160
29/10/2014 5.91p 6.33p 5.84p 6.02p 116858
28/10/2014 6.02p 6.13p 5.91p 5.91p 111848
27/10/2014 6.02p 6.22p 5.83p 6.02p 51359
24/10/2014 6.02p 6.02p 5.83p 6.02p 2967
23/10/2014 6.02p 6.13p 5.91p 6.13p 1209
22/10/2014 6.13p 6.13p 5.70p 6.02p 131857
21/10/2014 6.13p 6.31p 5.83p 6.13p 56677
20/10/2014 6.24p 6.24p 6.05p 6.13p 5707
17/10/2014 6.35p 6.35p 6.24p 6.24p 0
16/10/2014 6.57p 6.57p 6.13p 6.35p 141685
15/10/2014 6.57p 6.57p 6.14p 6.57p 59278
14/10/2014 6.57p 6.57p 6.16p 6.57p 1763
13/10/2014 6.35p 6.57p 6.01p 6.57p 129422
10/10/2014 5.91p 6.76p 5.81p 6.35p 177130
09/10/2014 6.35p 6.35p 5.80p 5.80p 178112
08/10/2014 6.90p 6.90p 6.13p 6.35p 82338
07/10/2014 6.90p 6.90p 6.79p 6.90p 22826
06/10/2014 7.12p 7.12p 6.57p 6.90p 17120
03/10/2014 7.12p 7.12p 6.79p 7.12p 11729
02/10/2014 7.23p 7.23p 6.97p 7.12p 74443
01/10/2014 7.23p 7.23p 6.98p 7.23p 1141
30/09/2014 7.23p 7.23p 7.23p 7.23p 0
29/09/2014 7.23p 7.23p 6.97p 7.23p 26199
26/09/2014 7.23p 7.62p 7.01p 7.23p 97658
25/09/2014 7.23p 7.62p 6.93p 7.23p 119948
24/09/2014 7.23p 7.23p 6.93p 7.23p 47935
23/09/2014 7.12p 7.31p 6.86p 7.23p 107963
22/09/2014 7.12p 7.12p 6.93p 7.12p 21300
19/09/2014 7.12p 7.23p 6.92p 7.12p 91461
18/09/2014 7.12p 7.12p 6.93p 7.12p 6937
17/09/2014 7.12p 7.67p 6.88p 7.12p 310245
16/09/2014 7.12p 7.23p 6.88p 7.12p 92468
15/09/2014 7.23p 7.36p 6.86p 7.12p 300702
12/09/2014 7.23p 7.45p 7.10p 7.23p 263993
11/09/2014 6.46p 7.45p 6.46p 7.23p 584416
10/09/2014 5.91p 6.62p 5.91p 6.46p 473819
09/09/2014 5.26p 6.09p 5.26p 5.91p 403553
08/09/2014 5.04p 5.70p 5.01p 5.26p 243744
05/09/2014 4.93p 5.26p 4.82p 5.04p 361916
04/09/2014 4.93p 5.34p 4.82p 5.04p 299213
03/09/2014 4.93p 5.17p 4.83p 4.93p 157384
02/09/2014 4.93p 4.93p 4.60p 4.93p 252087

*Close Price adjusted for both dividends and splits