Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/10/2019 2.20p 2.20p 2.20p 2.20p 0
17/10/2019 2.20p 2.20p 2.15p 2.20p 100000
16/10/2019 2.20p 2.20p 2.20p 2.20p 0
15/10/2019 2.20p 2.20p 2.20p 2.20p 4300000
14/10/2019 2.20p 2.20p 2.20p 2.20p 0
11/10/2019 2.20p 2.20p 2.20p 2.20p 0
10/10/2019 2.25p 2.26p 2.13p 2.20p 277395
09/10/2019 2.25p 2.25p 2.25p 2.25p 0
08/10/2019 2.25p 2.26p 2.25p 2.25p 147387
07/10/2019 2.35p 2.35p 2.20p 2.25p 464205
04/10/2019 2.40p 2.40p 2.40p 2.40p 0
03/10/2019 2.40p 2.40p 2.40p 2.40p 0
02/10/2019 2.40p 2.40p 2.31p 2.40p 371776
01/10/2019 2.40p 2.40p 2.34p 2.40p 530000
30/09/2019 2.30p 2.40p 2.30p 2.40p 250590
27/09/2019 2.20p 2.25p 2.00p 2.25p 1352697
26/09/2019 2.00p 2.15p 1.96p 2.15p 1444943
25/09/2019 2.00p 2.08p 1.96p 2.00p 1259912
24/09/2019 2.40p 2.40p 1.92p 2.00p 1837009
23/09/2019 2.35p 2.43p 2.35p 2.40p 123558
20/09/2019 2.40p 2.43p 2.31p 2.40p 64736
19/09/2019 2.40p 2.40p 2.40p 2.40p 0
18/09/2019 2.40p 2.40p 2.40p 2.40p 5000
17/09/2019 2.40p 2.40p 2.32p 2.40p 215425
16/09/2019 2.50p 2.50p 2.40p 2.40p 153607
13/09/2019 2.50p 2.50p 2.45p 2.45p 18287
12/09/2019 2.45p 2.45p 2.45p 2.45p 0
11/09/2019 2.45p 2.45p 2.45p 2.45p 75022
10/09/2019 2.45p 2.45p 2.45p 2.45p 1087
09/09/2019 2.50p 2.50p 2.40p 2.45p 1405
06/09/2019 2.50p 2.50p 2.40p 2.50p 150
05/09/2019 2.50p 2.50p 2.40p 2.50p 142421
04/09/2019 2.50p 2.50p 2.50p 2.50p 40000
03/09/2019 2.50p 2.50p 2.49p 2.50p 20080
02/09/2019 2.50p 2.50p 2.45p 2.50p 142190
30/08/2019 2.50p 2.50p 2.40p 2.50p 109
29/08/2019 2.50p 2.50p 2.50p 2.50p 0
28/08/2019 2.50p 2.50p 2.40p 2.50p 2383
27/08/2019 2.50p 2.50p 2.40p 2.50p 450509
23/08/2019 2.50p 2.50p 2.44p 2.50p 204512
22/08/2019 2.50p 2.50p 2.50p 2.50p 0
21/08/2019 2.50p 2.50p 2.50p 2.50p 0
20/08/2019 2.50p 2.50p 2.50p 2.50p 0
19/08/2019 2.50p 2.50p 2.30p 2.50p 209843
16/08/2019 2.50p 2.50p 2.50p 2.50p 0
15/08/2019 2.50p 2.50p 2.40p 2.50p 445193
14/08/2019 2.45p 2.50p 2.40p 2.50p 451725
13/08/2019 2.45p 2.45p 2.45p 2.45p 38385
12/08/2019 2.45p 2.45p 2.45p 2.45p 0
09/08/2019 2.45p 2.45p 2.45p 2.45p 0
08/08/2019 2.45p 2.45p 2.40p 2.45p 249502
07/08/2019 2.45p 2.45p 2.45p 2.45p 0
06/08/2019 2.45p 2.45p 2.43p 2.45p 217081
05/08/2019 2.55p 2.57p 2.40p 2.45p 1106405
02/08/2019 2.65p 2.65p 2.50p 2.55p 335843
01/08/2019 2.65p 2.65p 2.65p 2.65p 0
31/07/2019 2.65p 2.65p 2.65p 2.65p 0
30/07/2019 2.65p 2.65p 2.65p 2.65p 49719
29/07/2019 2.65p 2.65p 2.60p 2.65p 458450
26/07/2019 2.65p 2.65p 2.65p 2.65p 0
25/07/2019 2.65p 2.65p 2.64p 2.65p 7123
24/07/2019 2.65p 2.65p 2.65p 2.65p 0
23/07/2019 2.65p 2.65p 2.64p 2.65p 5966
22/07/2019 2.65p 2.65p 2.60p 2.65p 720420
19/07/2019 2.75p 2.75p 2.60p 2.65p 511445
18/07/2019 2.75p 2.75p 2.69p 2.75p 167348
17/07/2019 2.75p 2.75p 2.69p 2.75p 37607
16/07/2019 2.75p 2.75p 2.68p 2.75p 222977
15/07/2019 2.75p 2.90p 2.66p 2.75p 1502247
12/07/2019 2.75p 2.75p 2.60p 2.75p 352239
11/07/2019 2.80p 2.80p 2.60p 2.75p 58709
10/07/2019 2.80p 2.80p 2.75p 2.80p 16101
09/07/2019 2.80p 2.80p 2.80p 2.80p 0
08/07/2019 2.80p 2.80p 2.75p 2.80p 60000
05/07/2019 2.80p 2.80p 2.80p 2.80p 0
04/07/2019 2.80p 2.80p 2.80p 2.80p 0
03/07/2019 2.80p 2.80p 2.80p 2.80p 0
02/07/2019 2.80p 2.80p 2.78p 2.80p 17659
01/07/2019 2.80p 2.80p 2.80p 2.80p 0
28/06/2019 2.80p 2.80p 2.80p 2.80p 0
27/06/2019 2.80p 2.80p 2.70p 2.80p 37435
26/06/2019 2.80p 2.80p 2.70p 2.80p 111112
25/06/2019 2.80p 2.80p 2.70p 2.80p 517
24/06/2019 2.80p 2.80p 2.80p 2.80p 0
21/06/2019 2.80p 2.80p 2.80p 2.80p 0
20/06/2019 2.80p 2.82p 2.70p 2.80p 189447
19/06/2019 2.85p 2.85p 2.80p 2.80p 180
18/06/2019 2.85p 2.90p 2.80p 2.85p 7050
17/06/2019 2.90p 2.90p 2.80p 2.85p 200
14/06/2019 2.90p 2.90p 2.80p 2.85p 95
13/06/2019 2.90p 2.90p 2.82p 2.85p 123423
12/06/2019 2.90p 2.90p 2.85p 2.85p 0
11/06/2019 2.85p 2.85p 2.80p 2.85p 50000
10/06/2019 2.90p 2.90p 2.75p 2.85p 215414
07/06/2019 2.90p 2.91p 2.81p 2.90p 200977
06/06/2019 2.90p 2.90p 2.90p 2.90p 0
05/06/2019 2.90p 2.92p 2.80p 2.90p 28002
04/06/2019 2.90p 2.90p 2.90p 2.90p 0
03/06/2019 2.95p 2.97p 2.80p 2.90p 338106
31/05/2019 2.95p 2.97p 2.95p 2.95p 327
30/05/2019 3.05p 3.05p 2.90p 2.95p 234777
29/05/2019 3.05p 3.05p 3.05p 3.05p 0
28/05/2019 3.15p 3.15p 3.00p 3.05p 283151
24/05/2019 3.25p 3.25p 3.14p 3.15p 321604
23/05/2019 3.30p 3.30p 3.25p 3.25p 18546
22/05/2019 3.30p 3.31p 3.21p 3.30p 278401
21/05/2019 3.30p 3.30p 3.26p 3.30p 100000
20/05/2019 3.30p 3.32p 3.26p 3.30p 310361
17/05/2019 3.30p 3.35p 3.20p 3.30p 620000
16/05/2019 3.30p 3.35p 3.20p 3.30p 525353
15/05/2019 3.15p 3.40p 3.15p 3.30p 861042
14/05/2019 3.15p 3.15p 3.00p 3.05p 579662
13/05/2019 3.15p 3.20p 3.15p 3.20p 23437
10/05/2019 3.15p 3.20p 3.10p 3.20p 1798
09/05/2019 3.20p 3.22p 3.10p 3.20p 38136
08/05/2019 3.20p 3.20p 3.11p 3.20p 30000
07/05/2019 3.20p 3.20p 3.20p 3.20p 309597
03/05/2019 3.15p 3.20p 3.15p 3.20p 0
02/05/2019 3.20p 3.20p 3.10p 3.20p 375
01/05/2019 3.15p 3.24p 3.10p 3.20p 231000
30/04/2019 3.20p 3.20p 3.20p 3.20p 312990
29/04/2019 3.20p 3.30p 3.18p 3.20p 407237
26/04/2019 3.20p 3.20p 3.20p 3.20p 0
25/04/2019 3.20p 3.20p 3.20p 3.20p 0
24/04/2019 3.20p 3.20p 3.18p 3.20p 175000
23/04/2019 3.20p 3.20p 3.20p 3.20p 0
18/04/2019 3.15p 3.20p 3.15p 3.20p 10000
17/04/2019 3.20p 3.30p 3.17p 3.20p 200604
16/04/2019 3.15p 3.20p 3.15p 3.20p 0
15/04/2019 3.15p 3.20p 3.10p 3.20p 623704
12/04/2019 3.15p 3.15p 3.00p 3.10p 3996357
11/04/2019 3.15p 3.15p 3.10p 3.10p 0
10/04/2019 3.18p 3.20p 3.06p 3.10p 2203216
09/04/2019 3.08p 3.20p 3.08p 3.13p 4347
08/04/2019 3.08p 3.08p 3.07p 3.08p 128289
05/04/2019 3.05p 3.10p 3.04p 3.08p 260762
04/04/2019 3.08p 3.08p 3.05p 3.05p 1313727
03/04/2019 3.08p 3.14p 3.05p 3.08p 209098
02/04/2019 3.08p 3.08p 3.00p 3.08p 2661494
01/04/2019 3.08p 3.08p 3.00p 3.08p 766700
29/03/2019 3.08p 3.08p 3.08p 3.08p 0
28/03/2019 3.15p 3.15p 3.06p 3.08p 352124
27/03/2019 3.05p 3.16p 3.05p 3.08p 78071
26/03/2019 3.05p 3.10p 3.04p 3.05p 58839
25/03/2019 3.00p 3.05p 3.00p 3.05p 0
22/03/2019 2.95p 3.00p 2.95p 3.00p 16
21/03/2019 2.95p 2.95p 2.95p 2.95p 0
20/03/2019 2.95p 3.00p 2.95p 2.95p 159993
19/03/2019 2.95p 3.00p 2.95p 2.95p 68268
18/03/2019 2.95p 3.00p 2.95p 2.95p 50413
15/03/2019 2.95p 2.96p 2.95p 2.95p 11434
14/03/2019 2.95p 2.96p 2.95p 2.95p 23652
13/03/2019 2.95p 2.96p 2.95p 2.95p 47975
12/03/2019 2.95p 3.00p 2.95p 2.95p 5000
11/03/2019 2.95p 2.95p 2.95p 2.95p 26544
08/03/2019 2.95p 2.99p 2.94p 2.95p 743028
07/03/2019 3.05p 3.05p 2.90p 2.95p 205044
06/03/2019 3.05p 3.05p 2.90p 3.05p 17800
05/03/2019 3.05p 3.05p 2.95p 3.05p 66000
04/03/2019 3.05p 3.05p 2.98p 3.05p 176489
01/03/2019 3.05p 3.05p 2.90p 3.05p 148434
28/02/2019 3.05p 3.05p 3.02p 3.05p 65894
27/02/2019 3.05p 3.05p 3.05p 3.05p 0
26/02/2019 3.05p 3.06p 2.90p 3.05p 255308
25/02/2019 3.05p 3.05p 2.91p 3.05p 50565
22/02/2019 3.05p 3.06p 2.92p 3.05p 235668
21/02/2019 3.05p 3.05p 2.94p 3.05p 50768
20/02/2019 3.05p 3.06p 3.05p 3.05p 9035
19/02/2019 3.05p 3.09p 2.94p 3.05p 189007
18/02/2019 3.05p 3.09p 2.91p 3.05p 203732
15/02/2019 3.10p 3.10p 3.05p 3.05p 334836
14/02/2019 2.90p 3.25p 2.72p 3.10p 1274195
13/02/2019 3.35p 3.35p 3.35p 3.35p 0
12/02/2019 3.35p 3.42p 3.35p 3.35p 19854
11/02/2019 3.35p 3.35p 3.24p 3.35p 120000
08/02/2019 3.35p 3.42p 3.30p 3.35p 608530
07/02/2019 3.35p 3.43p 3.30p 3.35p 278500
06/02/2019 3.40p 3.40p 3.30p 3.40p 122837
05/02/2019 3.40p 3.40p 3.31p 3.40p 87641
04/02/2019 3.40p 3.40p 3.30p 3.40p 20609
01/02/2019 3.40p 3.40p 3.40p 3.40p 464269
31/01/2019 3.40p 3.50p 3.33p 3.40p 15608
30/01/2019 3.40p 3.40p 3.40p 3.40p 251973
29/01/2019 3.40p 3.40p 3.40p 3.40p 0
28/01/2019 3.40p 3.40p 3.40p 3.40p 0
25/01/2019 3.35p 3.40p 3.35p 3.40p 0
24/01/2019 3.35p 3.35p 3.23p 3.35p 277
23/01/2019 3.40p 3.40p 3.35p 3.35p 57381
22/01/2019 3.40p 3.45p 3.40p 3.40p 3334
21/01/2019 3.40p 3.40p 3.40p 3.40p 0
18/01/2019 3.40p 3.50p 3.35p 3.40p 126229
17/01/2019 3.35p 3.50p 3.35p 3.40p 195837
16/01/2019 3.15p 3.35p 3.15p 3.35p 307414
15/01/2019 3.15p 3.18p 3.11p 3.15p 131244
14/01/2019 3.15p 3.20p 3.15p 3.15p 405363
11/01/2019 3.15p 3.15p 3.15p 3.15p 0
10/01/2019 3.20p 3.21p 3.15p 3.15p 280842
09/01/2019 3.20p 3.20p 3.20p 3.20p 0
08/01/2019 3.20p 3.21p 3.15p 3.20p 568672
07/01/2019 3.20p 3.22p 3.20p 3.20p 291477

*Close Price adjusted for both dividends and splits