Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/07/2013 24.10p 24.10p 17.52p 24.10p 1141
02/07/2013 24.10p 30.67p 18.40p 24.10p 0
01/07/2013 24.10p 30.67p 18.40p 24.10p 0
28/06/2013 26.29p 30.67p 18.40p 30.67p 568
27/06/2013 26.29p 26.29p 17.52p 26.29p 14152
26/06/2013 26.29p 30.75p 18.40p 26.29p 0
25/06/2013 26.29p 30.75p 18.40p 26.29p 0
24/06/2013 26.29p 30.75p 18.40p 26.29p 0
21/06/2013 26.29p 30.75p 18.40p 26.29p 785
20/06/2013 26.29p 31.54p 21.90p 26.29p 2283
19/06/2013 19.71p 34.17p 17.52p 26.29p 77503
18/06/2013 19.71p 21.90p 17.52p 19.71p 0
17/06/2013 21.90p 21.90p 17.52p 19.71p 7937
14/06/2013 21.90p 21.90p 17.52p 21.90p 0
13/06/2013 21.90p 21.90p 17.52p 21.90p 322
12/06/2013 21.90p 21.90p 21.90p 21.90p 457
11/06/2013 24.10p 24.10p 17.52p 21.90p 2990
10/06/2013 24.10p 24.10p 23.22p 24.10p 1004
07/06/2013 26.29p 27.16p 18.40p 24.10p 12383
06/06/2013 26.29p 26.29p 21.90p 26.29p 0
05/06/2013 26.29p 26.29p 21.90p 26.29p 0
04/06/2013 26.29p 26.29p 21.90p 26.29p 0
03/06/2013 26.29p 26.29p 21.90p 26.29p 0
31/05/2013 26.29p 26.29p 21.90p 26.29p 1548
30/05/2013 26.29p 26.29p 21.90p 26.29p 0
29/05/2013 26.29p 26.29p 21.90p 26.29p 31
28/05/2013 26.29p 26.29p 21.90p 26.29p 0
24/05/2013 26.29p 26.29p 21.90p 26.29p 0
23/05/2013 26.29p 26.29p 21.90p 26.29p 0
22/05/2013 26.29p 26.29p 21.90p 26.29p 825
21/05/2013 26.29p 26.29p 21.90p 26.29p 664
20/05/2013 26.29p 30.67p 22.17p 26.29p 0
17/05/2013 26.29p 30.67p 22.17p 26.29p 0
16/05/2013 26.29p 30.67p 22.17p 26.29p 0
15/05/2013 26.29p 26.29p 22.17p 26.29p 0
14/05/2013 26.29p 26.29p 22.17p 26.29p 0
13/05/2013 26.29p 26.29p 22.17p 26.29p 1031
10/05/2013 26.29p 26.29p 21.90p 26.29p 5810
09/05/2013 26.29p 30.67p 21.99p 26.29p 3445
08/05/2013 26.29p 30.67p 22.17p 26.29p 0
07/05/2013 30.67p 30.67p 22.17p 26.29p 2144
03/05/2013 30.67p 35.05p 25.23p 30.67p 21831
02/05/2013 28.48p 36.80p 21.99p 30.67p 34810
01/05/2013 21.90p 38.99p 21.90p 28.48p 181601
30/04/2013 17.52p 30.23p 17.52p 24.10p 36456
29/04/2013 17.52p 21.03p 17.52p 17.52p 0
26/04/2013 17.52p 21.03p 17.52p 17.52p 0
25/04/2013 17.52p 21.03p 17.52p 17.52p 3707
24/04/2013 17.52p 17.52p 14.02p 17.52p 0
23/04/2013 17.52p 17.52p 14.02p 17.52p 0
22/04/2013 17.52p 17.52p 14.02p 17.52p 0
19/04/2013 17.52p 17.52p 14.02p 17.52p 0
18/04/2013 17.52p 17.52p 14.02p 17.52p 0
17/04/2013 17.52p 17.52p 14.02p 17.52p 171
16/04/2013 19.71p 19.71p 13.58p 17.52p 3995
15/04/2013 19.71p 19.71p 13.14p 19.71p 91304
12/04/2013 19.71p 19.71p 13.58p 19.71p 188
11/04/2013 19.71p 19.71p 13.14p 19.71p 0
10/04/2013 19.71p 19.71p 13.14p 19.71p 5130
09/04/2013 19.71p 19.71p 13.14p 19.71p 0
08/04/2013 19.71p 19.71p 13.14p 19.71p 0
05/04/2013 19.71p 19.71p 13.14p 19.71p 6868
04/04/2013 19.71p 19.71p 13.58p 19.71p 6073
03/04/2013 19.71p 19.71p 15.33p 19.71p 57
02/04/2013 19.71p 24.97p 19.71p 19.71p 0
28/03/2013 19.71p 24.97p 19.71p 19.71p 189
27/03/2013 19.71p 26.29p 14.72p 19.71p 0
26/03/2013 26.29p 26.29p 14.72p 19.71p 2492
25/03/2013 26.29p 26.29p 22.34p 26.29p 1141
22/03/2013 28.48p 28.48p 22.78p 26.29p 2257
21/03/2013 28.48p 28.48p 24.10p 28.48p 0
20/03/2013 28.48p 28.48p 24.10p 28.48p 1370
19/03/2013 28.48p 28.48p 26.29p 28.48p 210
18/03/2013 28.48p 29.79p 24.53p 28.48p 2878
15/03/2013 28.48p 28.48p 24.10p 28.48p 0
14/03/2013 28.48p 28.48p 24.10p 28.48p 2779
13/03/2013 28.48p 28.48p 24.10p 28.48p 685
12/03/2013 28.48p 28.48p 21.90p 28.48p 0
11/03/2013 28.48p 28.48p 21.90p 28.48p 0
08/03/2013 24.10p 28.48p 21.90p 28.48p 49
07/03/2013 24.10p 26.20p 24.10p 24.10p 524
06/03/2013 26.29p 26.29p 24.10p 24.10p 3196
05/03/2013 26.29p 26.29p 21.90p 26.29p 0
04/03/2013 26.29p 26.29p 21.90p 26.29p 0
01/03/2013 26.29p 26.29p 21.90p 26.29p 5561
28/02/2013 26.29p 26.29p 24.10p 26.29p 1712
27/02/2013 26.29p 28.48p 24.10p 26.29p 0
26/02/2013 28.48p 28.48p 24.10p 26.29p 39
25/02/2013 28.48p 28.48p 24.10p 28.48p 90
22/02/2013 28.48p 28.48p 24.10p 28.48p 1747
21/02/2013 28.48p 28.48p 26.20p 28.48p 0
20/02/2013 28.48p 28.48p 26.20p 28.48p 0
19/02/2013 28.48p 28.48p 26.20p 28.48p 1474
18/02/2013 28.48p 28.48p 24.10p 28.48p 498
15/02/2013 28.48p 28.48p 24.27p 28.48p 256
14/02/2013 30.67p 30.67p 25.58p 28.48p 5462
13/02/2013 30.67p 30.67p 26.29p 30.67p 1934
12/02/2013 30.67p 30.67p 26.29p 30.67p 462
11/02/2013 30.67p 30.67p 26.29p 30.67p 191
08/02/2013 30.67p 30.67p 26.29p 30.67p 0
07/02/2013 30.67p 30.67p 26.29p 30.67p 0
06/02/2013 30.67p 30.67p 26.29p 30.67p 136
05/02/2013 30.67p 30.67p 26.29p 30.67p 0
04/02/2013 30.67p 30.67p 26.29p 30.67p 0
01/02/2013 30.67p 30.67p 26.29p 30.67p 1141
31/01/2013 30.67p 30.67p 26.29p 30.67p 1022
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

*Close Price adjusted for both dividends and splits