Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/01/2013 30.67p 30.67p 27.16p 30.67p 0
29/01/2013 30.67p 30.67p 27.16p 30.67p 959
28/01/2013 35.05p 35.05p 26.29p 30.67p 5686
25/01/2013 35.05p 35.05p 27.16p 35.05p 29
24/01/2013 37.24p 37.24p 30.67p 35.05p 5319
23/01/2013 35.05p 43.81p 35.05p 37.24p 5073
22/01/2013 26.29p 35.05p 26.29p 35.05p 24241
21/01/2013 26.29p 26.29p 18.40p 26.29p 1280
18/01/2013 28.48p 28.48p 21.90p 26.29p 3707
17/01/2013 28.48p 28.91p 24.10p 28.48p 0
16/01/2013 24.10p 28.91p 24.10p 28.48p 6049
15/01/2013 24.10p 25.85p 21.66p 24.10p 3920
14/01/2013 26.29p 26.29p 21.99p 24.10p 1064
11/01/2013 26.29p 28.48p 26.29p 26.29p 868
10/01/2013 26.29p 28.74p 26.29p 26.29p 2948
09/01/2013 28.48p 28.91p 21.90p 26.29p 16047
08/01/2013 30.67p 32.42p 26.29p 28.48p 3637
07/01/2013 24.10p 43.72p 24.10p 30.67p 42269
04/01/2013 19.71p 28.04p 19.71p 24.10p 16370
03/01/2013 19.71p 19.71p 18.40p 19.71p 141
02/01/2013 21.90p 21.90p 17.95p 19.71p 5136
31/12/2012 21.90p 23.66p 21.90p 21.90p 0
28/12/2012 21.90p 23.66p 21.90p 21.90p 342
27/12/2012 21.90p 21.90p 17.52p 21.90p 0
24/12/2012 21.90p 21.90p 17.52p 21.90p 135658
21/12/2012 21.90p 26.29p 21.90p 21.90p 3
20/12/2012 21.90p 21.90p 18.40p 21.90p 526
19/12/2012 21.90p 21.90p 18.40p 21.90p 0
18/12/2012 21.90p 21.90p 18.40p 21.90p 171
17/12/2012 21.90p 21.90p 18.40p 21.90p 872
14/12/2012 21.90p 21.90p 18.40p 21.90p 0
13/12/2012 21.90p 21.90p 18.40p 21.90p 114
12/12/2012 21.90p 23.66p 18.40p 21.90p 0
11/12/2012 21.90p 23.66p 18.40p 21.90p 0
10/12/2012 21.90p 23.66p 18.40p 21.90p 0
07/12/2012 21.90p 23.66p 18.40p 21.90p 0
06/12/2012 21.90p 23.66p 18.40p 21.90p 832
05/12/2012 21.90p 21.90p 18.40p 21.90p 156
04/12/2012 21.90p 24.01p 17.96p 21.90p 890
03/12/2012 21.90p 21.90p 18.40p 21.90p 856
30/11/2012 21.90p 24.10p 21.90p 21.90p 2283
29/11/2012 19.71p 21.90p 19.71p 21.90p 3317
28/11/2012 19.71p 19.71p 17.96p 19.71p 471
27/11/2012 24.10p 24.10p 15.07p 19.71p 17034
26/11/2012 24.10p 26.29p 24.10p 24.10p 299364
23/11/2012 24.10p 24.10p 21.90p 24.10p 0
22/11/2012 24.10p 24.10p 15.33p 24.10p 0
21/11/2012 24.10p 24.10p 15.33p 24.10p 2438
20/11/2012 24.10p 26.29p 17.52p 24.10p 0
19/11/2012 26.29p 26.29p 17.52p 24.10p 3197
16/11/2012 26.29p 26.29p 21.90p 26.29p 0
15/11/2012 26.29p 26.29p 21.90p 26.29p 777280
14/11/2012 26.29p 26.29p 21.90p 26.29p 1271
13/11/2012 26.29p 26.29p 21.90p 26.29p 1141
12/11/2012 26.29p 26.29p 21.90p 26.29p 4232
09/11/2012 26.29p 29.79p 26.29p 26.29p 457
08/11/2012 26.29p 26.29p 23.22p 26.29p 4513
07/11/2012 26.29p 29.79p 23.22p 26.29p 3934
06/11/2012 24.10p 28.04p 21.99p 26.29p 12688
05/11/2012 28.48p 28.48p 21.90p 24.10p 13125
02/11/2012 28.48p 32.42p 21.90p 28.48p 6163
01/11/2012 28.48p 35.05p 21.90p 28.48p 0
31/10/2012 28.48p 35.05p 21.90p 28.48p 0
30/10/2012 28.48p 35.05p 21.90p 28.48p 18814
29/10/2012 28.48p 35.05p 23.66p 28.48p 15711
26/10/2012 28.48p 28.48p 23.66p 28.48p 788
25/10/2012 28.48p 28.48p 23.66p 28.48p 165
24/10/2012 28.48p 28.48p 23.66p 28.48p 0
23/10/2012 26.29p 28.48p 23.66p 28.48p 0
22/10/2012 26.29p 26.29p 23.66p 26.29p 0
19/10/2012 26.29p 26.29p 23.66p 26.29p 335
18/10/2012 26.29p 29.79p 23.66p 26.29p 1242
17/10/2012 24.10p 28.04p 23.66p 26.29p 9212
16/10/2012 32.86p 32.86p 22.34p 24.10p 10001
15/10/2012 32.86p 32.86p 21.90p 32.86p 1985
12/10/2012 32.86p 32.86p 30.67p 32.86p 0
11/10/2012 32.86p 32.86p 30.67p 32.86p 0
10/10/2012 32.86p 32.86p 30.67p 32.86p 0
09/10/2012 32.86p 32.86p 30.67p 32.86p 0
08/10/2012 32.86p 32.86p 30.67p 32.86p 0
05/10/2012 30.67p 32.86p 30.67p 32.86p 2992
04/10/2012 30.67p 30.89p 30.67p 30.67p 0
03/10/2012 30.67p 30.89p 30.67p 30.67p 6405
02/10/2012 28.48p 30.67p 26.50p 30.67p 0
01/10/2012 28.48p 28.48p 26.50p 28.48p 6992
28/09/2012 32.86p 32.86p 28.48p 28.48p 2853
27/09/2012 32.86p 32.86p 28.04p 32.86p 3652
26/09/2012 32.86p 35.05p 30.67p 32.86p 5255
25/09/2012 37.24p 37.24p 30.67p 32.86p 7962
24/09/2012 37.24p 37.24p 30.67p 37.24p 16547
21/09/2012 37.24p 37.24p 28.04p 37.24p 867
20/09/2012 37.24p 37.24p 37.24p 37.24p 1141
19/09/2012 37.24p 37.24p 35.05p 37.24p 169
18/09/2012 39.43p 39.43p 35.05p 37.24p 5299
17/09/2012 39.43p 48.19p 39.43p 39.43p 0
14/09/2012 48.19p 48.19p 39.43p 39.43p 3352
13/09/2012 48.19p 48.19p 43.81p 48.19p 0
12/09/2012 48.19p 48.19p 43.81p 48.19p 0
11/09/2012 48.19p 48.19p 43.81p 48.19p 1712
10/09/2012 48.19p 48.19p 43.81p 48.19p 0
07/09/2012 48.19p 48.19p 43.81p 48.19p 9601
06/09/2012 48.19p 48.19p 43.81p 48.19p 777
05/09/2012 48.19p 48.19p 43.81p 48.19p 0
04/09/2012 48.19p 48.19p 43.81p 48.19p 5748
03/09/2012 48.19p 52.57p 43.81p 48.19p 13685
31/08/2012 52.57p 52.57p 43.81p 48.19p 3151
30/08/2012 52.57p 54.32p 45.12p 52.57p 3325
29/08/2012 54.76p 54.76p 44.69p 52.57p 5707
28/08/2012 50.38p 54.76p 44.25p 54.76p 6391
24/08/2012 61.33p 65.71p 43.81p 50.38p 30666
23/08/2012 61.33p 61.33p 52.57p 61.33p 4565
22/08/2012 61.33p 70.10p 57.39p 61.33p 0
21/08/2012 61.33p 70.10p 57.39p 61.33p 15122
20/08/2012 61.33p 64.84p 56.95p 61.33p 4565
17/08/2012 56.95p 65.01p 56.08p 61.33p 8891
16/08/2012 54.76p 56.95p 52.57p 56.95p 4317
15/08/2012 52.57p 54.76p 52.57p 54.76p 228
14/08/2012 63.52p 63.52p 52.57p 52.57p 2111
13/08/2012 63.52p 63.52p 56.95p 63.52p 1775
10/08/2012 63.52p 63.52p 56.95p 63.52p 1712
09/08/2012 63.52p 63.52p 59.58p 63.52p 0
08/08/2012 63.52p 63.52p 59.58p 63.52p 86
07/08/2012 63.52p 65.71p 61.33p 63.52p 0
06/08/2012 65.71p 65.71p 61.33p 63.52p 1173
03/08/2012 59.14p 70.10p 56.95p 65.71p 7869
02/08/2012 59.14p 70.10p 59.14p 59.14p 20087
01/08/2012 54.76p 59.14p 50.38p 59.14p 6507
31/07/2012 54.76p 65.71p 52.57p 54.76p 7989
30/07/2012 48.19p 54.76p 48.19p 54.76p 3424
27/07/2012 48.19p 52.57p 48.19p 48.19p 3253
26/07/2012 48.19p 52.57p 48.19p 48.19p 4782
25/07/2012 48.19p 51.26p 48.19p 48.19p 1141
24/07/2012 48.19p 52.57p 48.19p 48.19p 2853
23/07/2012 48.19p 52.57p 48.19p 48.19p 6848
20/07/2012 48.19p 52.13p 48.19p 48.19p 571
19/07/2012 48.19p 52.13p 46.00p 48.19p 7765
18/07/2012 48.19p 52.57p 48.19p 48.19p 114
17/07/2012 48.19p 52.57p 48.19p 48.19p 8274
16/07/2012 48.19p 52.57p 48.19p 48.19p 4823
13/07/2012 48.19p 52.57p 48.19p 48.19p 1141
12/07/2012 48.19p 52.57p 48.19p 48.19p 7864
11/07/2012 48.19p 49.50p 48.19p 48.19p 5365
10/07/2012 48.19p 56.95p 48.19p 48.19p 2853
09/07/2012 48.19p 56.95p 48.19p 48.19p 3424
06/07/2012 48.19p 52.57p 46.00p 48.19p 0
05/07/2012 46.00p 52.57p 46.00p 48.19p 5941
04/07/2012 46.00p 48.19p 43.81p 46.00p 5847
03/07/2012 54.76p 67.90p 43.81p 46.00p 45071
02/07/2012 39.43p 56.95p 39.43p 52.57p 16058
29/06/2012 39.43p 39.43p 38.11p 39.43p 411
28/06/2012 41.62p 43.81p 39.43p 39.43p 682
27/06/2012 46.00p 48.19p 41.62p 41.62p 27962
26/06/2012 43.81p 43.81p 35.05p 39.43p 20338
25/06/2012 43.81p 44.69p 35.05p 43.81p 1154
22/06/2012 48.19p 59.14p 43.81p 43.81p 0
21/06/2012 48.19p 48.19p 47.66p 48.19p 0
20/06/2012 48.19p 48.19p 47.66p 48.19p 0
19/06/2012 48.19p 48.19p 47.66p 48.19p 119
18/06/2012 48.19p 48.19p 43.81p 48.19p 571
15/06/2012 48.19p 48.19p 43.81p 48.19p 1141
14/06/2012 48.19p 48.19p 43.81p 48.19p 1141
13/06/2012 48.19p 49.50p 48.19p 48.19p 91
12/06/2012 50.38p 52.57p 43.81p 48.19p 8898
11/06/2012 50.38p 52.57p 48.19p 50.38p 6460
08/06/2012 56.95p 56.95p 42.74p 50.38p 8089
07/06/2012 56.95p 56.95p 52.57p 56.95p 571
06/06/2012 56.95p 56.95p 52.57p 56.95p 653
01/06/2012 56.95p 56.95p 52.57p 56.95p 571
31/05/2012 56.95p 56.95p 52.57p 56.95p 4159
30/05/2012 56.95p 56.95p 52.57p 56.95p 163
29/05/2012 56.95p 56.95p 50.38p 56.95p 5679
28/05/2012 56.95p 56.95p 53.45p 56.95p 5147
25/05/2012 52.57p 61.33p 52.57p 56.95p 8515
24/05/2012 56.95p 56.95p 48.28p 52.57p 65
23/05/2012 56.95p 56.95p 52.57p 56.95p 1206
22/05/2012 56.95p 56.95p 52.57p 56.95p 2913
21/05/2012 56.95p 56.95p 43.81p 56.95p 0
18/05/2012 56.95p 56.95p 43.81p 56.95p 4006
17/05/2012 56.95p 56.95p 49.07p 56.95p 521
16/05/2012 59.14p 59.14p 51.90p 56.95p 1941
15/05/2012 61.33p 61.33p 54.94p 59.14p 2945
14/05/2012 61.33p 61.33p 49.07p 61.33p 2031
11/05/2012 61.33p 62.21p 56.95p 61.33p 74185
10/05/2012 61.33p 63.96p 56.95p 61.33p 19745
09/05/2012 61.33p 61.33p 56.95p 61.33p 4724
08/05/2012 59.14p 65.71p 56.95p 61.33p 24413
04/05/2012 54.76p 65.71p 53.45p 54.76p 25039
03/05/2012 54.76p 54.76p 53.01p 54.76p 1141
02/05/2012 54.76p 55.20p 53.45p 54.76p 7989
01/05/2012 56.95p 56.95p 52.57p 54.76p 7014
30/04/2012 61.33p 61.33p 56.95p 56.95p 1312
27/04/2012 63.52p 69.22p 56.95p 61.33p 17950
26/04/2012 52.57p 65.71p 50.38p 63.52p 15724
25/04/2012 52.57p 54.32p 49.94p 52.57p 21985
24/04/2012 56.95p 56.95p 48.19p 52.57p 5435
23/04/2012 56.95p 56.95p 48.19p 56.95p 2324
20/04/2012 56.95p 56.95p 48.19p 56.95p 2956
19/04/2012 56.95p 56.95p 52.57p 56.95p 1497
18/04/2012 56.95p 56.95p 52.57p 56.95p 2226
17/04/2012 56.95p 56.95p 52.57p 56.95p 1141

*Close Price adjusted for both dividends and splits