Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
01/09/2014 5.48p 5.56p 4.60p 4.93p 505139
29/08/2014 4.38p 4.38p 4.21p 4.38p 15535
28/08/2014 4.38p 4.38p 4.21p 4.38p 12728
27/08/2014 4.38p 4.38p 4.25p 4.38p 15072
26/08/2014 4.49p 4.49p 4.38p 4.38p 0
22/08/2014 4.38p 4.82p 4.27p 4.38p 0
21/08/2014 4.38p 4.50p 4.21p 4.38p 22948
20/08/2014 4.38p 4.54p 4.38p 4.38p 10929
19/08/2014 4.38p 4.54p 4.38p 4.38p 15422
18/08/2014 4.38p 4.38p 4.25p 4.38p 17043
15/08/2014 4.27p 4.38p 4.08p 4.38p 571
14/08/2014 4.05p 4.10p 4.03p 4.05p 65770
13/08/2014 4.05p 4.05p 4.03p 4.05p 11413
12/08/2014 4.05p 4.05p 3.99p 4.05p 362
11/08/2014 4.16p 4.16p 4.03p 4.05p 79943
08/08/2014 4.27p 4.27p 4.03p 4.16p 6182
07/08/2014 4.16p 4.16p 4.16p 4.16p 0
06/08/2014 4.16p 4.16p 4.03p 4.16p 0
05/08/2014 4.16p 4.16p 4.03p 4.16p 11987
04/08/2014 4.16p 4.16p 4.03p 4.16p 12287
01/08/2014 4.16p 4.16p 4.03p 4.16p 0
31/07/2014 4.16p 4.16p 4.03p 4.16p 457
30/07/2014 4.16p 4.29p 4.03p 4.16p 145278
29/07/2014 4.27p 4.27p 3.94p 4.16p 79417
28/07/2014 4.60p 4.60p 4.27p 4.27p 22826
25/07/2014 4.60p 4.60p 4.53p 4.60p 9377
24/07/2014 4.60p 4.60p 4.53p 4.60p 8196
23/07/2014 4.60p 4.60p 4.25p 4.60p 26233
22/07/2014 4.60p 4.60p 4.38p 4.60p 22826
21/07/2014 4.60p 4.60p 4.38p 4.60p 62612
18/07/2014 4.60p 4.82p 4.38p 4.60p 563747
17/07/2014 4.60p 5.04p 4.38p 4.60p 232050
16/07/2014 4.60p 4.82p 4.38p 4.60p 86992
15/07/2014 4.82p 4.82p 4.38p 4.60p 24391
14/07/2014 4.82p 4.82p 4.60p 4.82p 2147
11/07/2014 4.82p 4.82p 4.60p 4.82p 22000
10/07/2014 4.82p 4.86p 4.67p 4.82p 62306
09/07/2014 4.93p 4.93p 4.69p 4.82p 20877
08/07/2014 4.93p 4.93p 4.69p 4.93p 67248
07/07/2014 4.93p 5.12p 4.73p 4.93p 60546
04/07/2014 4.93p 5.12p 4.93p 4.93p 50599
03/07/2014 4.82p 5.11p 4.73p 4.93p 49484
02/07/2014 4.82p 5.26p 4.78p 4.82p 11413
01/07/2014 5.04p 5.04p 4.78p 4.82p 41514
30/06/2014 5.48p 5.48p 4.93p 5.04p 43141
27/06/2014 5.04p 5.65p 5.04p 5.48p 219950
26/06/2014 5.04p 5.26p 5.04p 5.04p 100515
25/06/2014 5.04p 5.26p 4.82p 5.04p 102717
24/06/2014 5.04p 5.08p 5.04p 5.04p 1463
23/06/2014 4.60p 5.48p 4.60p 5.04p 136336
20/06/2014 4.38p 4.82p 4.38p 4.60p 11459
19/06/2014 4.49p 4.60p 4.38p 4.38p 36978
18/06/2014 4.05p 4.82p 4.05p 4.49p 195059
17/06/2014 4.05p 4.05p 3.72p 4.05p 429941
16/06/2014 4.05p 4.12p 3.72p 4.05p 135694
13/06/2014 3.94p 4.20p 3.94p 4.05p 254534
12/06/2014 3.94p 3.96p 3.72p 3.94p 27695
11/06/2014 4.16p 4.16p 3.50p 3.94p 72170
10/06/2014 4.82p 4.82p 3.72p 4.16p 97285
09/06/2014 4.82p 4.82p 4.21p 4.82p 23665
06/06/2014 5.26p 5.26p 4.30p 4.82p 53099
05/06/2014 5.48p 5.48p 4.82p 5.26p 131473
04/06/2014 5.70p 5.70p 5.26p 5.48p 27270
03/06/2014 6.13p 6.13p 5.26p 5.70p 93878
02/06/2014 6.13p 6.52p 5.61p 6.13p 24589
30/05/2014 4.82p 7.45p 4.82p 6.13p 1063840
29/05/2014 4.82p 5.08p 4.82p 4.82p 19841
28/05/2014 4.82p 5.70p 4.40p 4.82p 20464
27/05/2014 5.70p 5.70p 4.40p 4.82p 303862
23/05/2014 5.70p 5.70p 5.26p 5.70p 24823
22/05/2014 5.70p 5.70p 5.26p 5.70p 10272
21/05/2014 5.70p 5.70p 4.38p 5.70p 191168
20/05/2014 5.70p 5.70p 5.64p 5.70p 681
19/05/2014 5.70p 7.01p 5.26p 5.70p 137436
16/05/2014 5.70p 5.70p 5.26p 5.70p 147527
15/05/2014 5.70p 5.87p 4.38p 5.70p 979327
14/05/2014 5.70p 5.96p 5.70p 5.70p 107612
13/05/2014 5.70p 6.05p 5.61p 5.70p 69717
12/05/2014 6.57p 7.01p 4.82p 4.82p 125883
09/05/2014 7.45p 7.45p 6.13p 7.45p 0
08/05/2014 7.01p 7.01p 6.13p 7.01p 39136
07/05/2014 7.45p 7.45p 7.01p 7.01p 28498
06/05/2014 7.01p 7.18p 6.13p 7.01p 59780
02/05/2014 7.01p 7.01p 6.40p 7.01p 19672
01/05/2014 7.01p 7.36p 7.01p 7.01p 19797
30/04/2014 7.01p 7.45p 7.01p 7.01p 11597
29/04/2014 7.45p 7.45p 6.48p 7.01p 22826
28/04/2014 7.45p 7.45p 6.77p 7.45p 88445
25/04/2014 7.45p 7.80p 7.01p 7.45p 74977
24/04/2014 7.45p 7.45p 7.36p 7.45p 12819
23/04/2014 7.89p 7.89p 7.18p 7.45p 120772
22/04/2014 7.45p 10.33p 7.02p 7.89p 818529
17/04/2014 7.45p 7.80p 7.23p 7.45p 167068
16/04/2014 6.79p 7.75p 6.79p 7.45p 100387

*Close Price adjusted for both dividends and splits