Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/10/2017 2.63p 2.74p 2.50p 2.63p 1374454
19/10/2017 2.63p 2.74p 2.63p 2.63p 18268
18/10/2017 2.63p 2.74p 2.63p 2.63p 147231
17/10/2017 2.63p 2.75p 2.63p 2.63p 447482
16/10/2017 2.88p 2.88p 2.50p 2.63p 232137
13/10/2017 2.88p 2.88p 2.88p 2.88p 361747
12/10/2017 2.88p 2.88p 2.88p 2.88p 36275
11/10/2017 3.00p 2.88p 2.88p 2.88p 3298
10/10/2017 2.88p 2.88p 2.88p 2.88p 361213
09/10/2017 2.98p 2.88p 2.88p 2.88p 343857
06/10/2017 2.88p 2.88p 2.88p 2.88p 100214
05/10/2017 2.95p 2.88p 2.88p 2.88p 0
04/10/2017 2.88p 2.88p 2.88p 2.88p 84009
03/10/2017 2.88p 2.88p 2.88p 2.88p 1
02/10/2017 2.88p 2.88p 2.88p 2.88p 0
29/09/2017 2.98p 2.88p 2.88p 2.88p 187369
28/09/2017 2.98p 2.88p 2.88p 2.88p 0
27/09/2017 2.88p 2.88p 2.88p 2.88p 60080
26/09/2017 2.98p 2.88p 2.88p 2.88p 82296
25/09/2017 2.98p 2.88p 2.88p 2.88p 333333
22/09/2017 2.88p 2.88p 2.88p 2.88p 582549
21/09/2017 3.10p 3.10p 2.88p 2.88p 527818
20/09/2017 3.10p 3.10p 3.10p 3.10p 100
19/09/2017 3.10p 3.10p 3.10p 3.10p 278958
18/09/2017 3.10p 3.10p 3.10p 3.10p 1512047
15/09/2017 3.10p 3.10p 3.10p 3.10p 100000
14/09/2017 3.20p 3.20p 3.10p 3.10p 9718250
13/09/2017 3.30p 3.30p 3.20p 3.20p 296023
12/09/2017 3.30p 3.30p 3.30p 3.30p 82442
11/09/2017 3.33p 3.33p 3.30p 3.30p 267889
08/09/2017 3.33p 3.33p 3.33p 3.33p 60725
07/09/2017 3.33p 3.33p 3.33p 3.33p 60712
06/09/2017 3.33p 3.33p 3.33p 3.33p 29592
05/09/2017 3.33p 3.33p 3.33p 3.33p 207358
04/09/2017 3.33p 3.33p 3.33p 3.33p 639
01/09/2017 3.30p 3.33p 3.30p 3.33p 58719
31/08/2017 3.30p 3.30p 3.30p 3.30p 108806
30/08/2017 3.33p 3.33p 3.30p 3.30p 727496
29/08/2017 3.50p 3.33p 3.33p 3.33p 1750
25/08/2017 3.38p 3.38p 3.33p 3.33p 289566
24/08/2017 3.50p 3.50p 3.38p 3.38p 258146
23/08/2017 3.75p 3.75p 3.50p 3.50p 195196
22/08/2017 3.75p 3.75p 3.75p 3.75p 371173
21/08/2017 3.75p 3.75p 3.75p 3.75p 78808
18/08/2017 3.75p 3.75p 3.75p 3.75p 612100
17/08/2017 3.20p 3.88p 3.20p 3.75p 3126743
16/08/2017 3.20p 3.20p 3.20p 3.20p 465730
15/08/2017 3.25p 3.25p 3.20p 3.20p 1298600
14/08/2017 3.25p 3.25p 3.25p 3.25p 397502
11/08/2017 3.25p 3.25p 3.25p 3.25p 261289
10/08/2017 3.63p 3.63p 3.25p 3.25p 1122088
09/08/2017 3.50p 3.50p 3.50p 3.50p 426986
08/08/2017 3.50p 3.50p 3.50p 3.50p 39769
07/08/2017 3.50p 3.50p 3.50p 3.50p 76870
04/08/2017 3.50p 3.50p 3.38p 3.50p 1117240
03/08/2017 3.63p 3.63p 3.38p 3.38p 570368
02/08/2017 3.80p 3.80p 3.63p 3.63p 679101
01/08/2017 3.38p 4.33p 3.23p 3.80p 4202800
31/07/2017 3.25p 3.23p 3.23p 3.23p 3030
28/07/2017 3.25p 3.30p 3.23p 3.23p 255712
27/07/2017 3.20p 3.30p 3.20p 3.30p 411287
26/07/2017 3.20p 3.20p 3.20p 3.20p 87279
25/07/2017 3.20p 3.20p 3.20p 3.20p 102169
24/07/2017 3.28p 3.28p 3.20p 3.20p 691681
21/07/2017 3.13p 3.28p 3.13p 3.28p 918297
20/07/2017 3.20p 3.20p 3.10p 3.13p 1522883
19/07/2017 3.43p 3.43p 3.20p 3.20p 1470527
18/07/2017 3.43p 3.43p 3.43p 3.43p 446355
17/07/2017 3.43p 3.43p 3.43p 3.43p 516860
14/07/2017 3.40p 3.43p 3.38p 3.43p 588576
13/07/2017 3.50p 3.53p 3.40p 3.40p 1454335
12/07/2017 3.55p 3.55p 3.38p 3.48p 406310
11/07/2017 3.55p 3.55p 3.55p 3.55p 141002
10/07/2017 3.50p 3.55p 3.55p 3.55p 195471
07/07/2017 3.38p 3.55p 3.38p 3.55p 744717
06/07/2017 3.38p 3.38p 3.38p 3.38p 29495
05/07/2017 3.38p 3.38p 3.38p 3.38p 148846
04/07/2017 3.50p 3.38p 3.38p 3.38p 218929
03/07/2017 3.48p 3.48p 3.38p 3.38p 404306
30/06/2017 3.48p 3.48p 3.48p 3.48p 9676
29/06/2017 3.48p 3.48p 3.48p 3.48p 85326
28/06/2017 3.48p 3.48p 3.48p 3.48p 0
27/06/2017 3.48p 3.48p 3.48p 3.48p 200000
26/06/2017 3.48p 3.48p 3.48p 3.48p 447692
23/06/2017 3.48p 3.48p 3.48p 3.48p 134880
22/06/2017 3.48p 3.48p 3.48p 3.48p 0
21/06/2017 3.48p 3.48p 3.48p 3.48p 0
20/06/2017 3.48p 3.48p 3.48p 3.48p 0
19/06/2017 3.48p 3.48p 3.40p 3.48p 0
16/06/2017 3.40p 3.73p 3.40p 3.40p 566455
15/06/2017 3.50p 3.54p 3.25p 3.40p 208446
14/06/2017 3.48p 3.61p 3.25p 3.48p 1079937
13/06/2017 3.53p 3.64p 3.39p 3.48p 62261
12/06/2017 3.50p 3.64p 3.41p 3.50p 494357
09/06/2017 3.25p 3.70p 3.25p 3.50p 830060
08/06/2017 3.30p 3.35p 3.30p 3.30p 740000
07/06/2017 3.35p 3.35p 3.30p 3.30p 50000
06/06/2017 3.35p 3.35p 3.20p 3.30p 83777
05/06/2017 3.35p 3.51p 3.20p 3.35p 1296760
02/06/2017 3.38p 3.40p 3.20p 3.35p 473025
01/06/2017 3.30p 3.50p 3.12p 3.38p 140185
31/05/2017 3.48p 3.48p 3.10p 3.30p 370714
30/05/2017 3.55p 3.55p 3.30p 3.48p 78019
26/05/2017 3.63p 3.63p 3.51p 3.53p 159063
25/05/2017 3.75p 3.83p 3.45p 3.60p 804220
24/05/2017 3.70p 3.86p 3.60p 3.70p 376718
23/05/2017 3.70p 3.86p 3.70p 3.70p 34150
22/05/2017 3.70p 3.85p 3.70p 3.70p 114676
19/05/2017 3.75p 3.86p 3.55p 3.70p 88042
18/05/2017 3.75p 3.85p 3.70p 3.70p 27533
17/05/2017 3.53p 3.90p 3.53p 3.70p 927565
16/05/2017 3.38p 3.75p 3.38p 3.63p 917287
15/05/2017 3.43p 3.43p 3.35p 3.38p 300000
12/05/2017 3.65p 3.74p 3.25p 3.43p 498336
11/05/2017 3.63p 3.70p 3.63p 3.65p 112163
10/05/2017 3.60p 3.79p 3.50p 3.63p 960965
09/05/2017 3.30p 4.10p 3.30p 3.60p 5205003
08/05/2017 3.30p 3.34p 3.30p 3.30p 88744
05/05/2017 3.30p 3.34p 3.30p 3.30p 57644
04/05/2017 3.30p 3.30p 3.30p 3.30p 0
03/05/2017 3.30p 3.36p 3.20p 3.30p 356620
02/05/2017 3.40p 3.45p 3.20p 3.30p 860639
28/04/2017 3.15p 3.40p 3.11p 3.40p 2819762
27/04/2017 3.13p 3.30p 3.00p 3.15p 1949419
26/04/2017 2.90p 3.25p 2.85p 3.13p 5189091
25/04/2017 2.90p 3.00p 2.85p 2.90p 140944
24/04/2017 2.80p 3.00p 2.80p 2.90p 1896103
21/04/2017 2.83p 2.85p 2.80p 2.80p 321147
20/04/2017 2.83p 2.89p 2.83p 2.83p 382676
19/04/2017 2.83p 2.83p 2.77p 2.83p 50000
18/04/2017 2.83p 2.89p 2.83p 2.83p 255385
13/04/2017 2.80p 2.90p 2.80p 2.83p 3152889
12/04/2017 2.83p 2.90p 2.75p 2.83p 1389697
11/04/2017 2.80p 2.89p 2.80p 2.83p 5834188
10/04/2017 2.80p 2.89p 2.77p 2.80p 466256
07/04/2017 2.80p 2.87p 2.80p 2.80p 299242
06/04/2017 2.80p 2.89p 2.75p 2.80p 1844800
05/04/2017 2.80p 2.89p 2.75p 2.80p 109472
04/04/2017 2.80p 2.89p 2.70p 2.80p 1776675
03/04/2017 2.63p 2.89p 2.63p 2.80p 405512
31/03/2017 2.83p 2.83p 2.63p 2.63p 801494
30/03/2017 2.83p 2.83p 2.75p 2.83p 20734
29/03/2017 2.83p 2.83p 2.83p 2.83p 0
28/03/2017 2.83p 2.83p 2.75p 2.83p 27088
27/03/2017 2.83p 2.83p 2.70p 2.83p 383191
24/03/2017 2.83p 2.83p 2.82p 2.83p 531538
23/03/2017 2.83p 2.85p 2.70p 2.83p 864608
22/03/2017 2.90p 2.90p 2.75p 2.83p 116159
21/03/2017 2.90p 2.93p 2.90p 2.90p 244951
20/03/2017 2.88p 2.93p 2.88p 2.90p 2546583
17/03/2017 2.90p 2.90p 2.81p 2.90p 16462
16/03/2017 2.90p 2.90p 2.81p 2.90p 20000
15/03/2017 2.90p 2.93p 2.81p 2.90p 7831
14/03/2017 2.90p 2.90p 2.90p 2.90p 0
13/03/2017 2.90p 2.90p 2.90p 2.90p 0
10/03/2017 2.90p 2.98p 2.81p 2.90p 235017
09/03/2017 2.90p 3.00p 2.80p 2.90p 441705
08/03/2017 2.93p 2.93p 2.80p 2.90p 330110
07/03/2017 2.80p 3.00p 2.80p 2.93p 1291731
06/03/2017 2.78p 2.80p 2.80p 2.80p 0
03/03/2017 2.70p 3.02p 2.70p 2.80p 818410
02/03/2017 2.65p 2.80p 2.65p 2.70p 171549
01/03/2017 2.60p 2.75p 2.55p 2.65p 461470
28/02/2017 2.83p 2.83p 2.50p 2.60p 1545755
27/02/2017 2.93p 2.98p 2.80p 2.83p 409766
24/02/2017 2.90p 2.99p 2.81p 2.90p 11283
23/02/2017 3.00p 3.05p 2.81p 2.90p 1336187
22/02/2017 3.00p 3.00p 3.00p 3.00p 0
21/02/2017 3.00p 3.03p 3.00p 3.00p 180000
20/02/2017 3.00p 3.03p 3.00p 3.00p 40000
17/02/2017 3.00p 3.00p 3.00p 3.00p 0
16/02/2017 3.00p 3.03p 2.95p 3.00p 100000
15/02/2017 3.00p 3.04p 2.92p 3.00p 464990
14/02/2017 3.00p 3.06p 2.90p 3.00p 1085107
13/02/2017 3.00p 3.06p 2.90p 3.00p 6380
10/02/2017 3.00p 3.00p 2.93p 3.00p 69807
09/02/2017 3.00p 3.00p 3.00p 3.00p 35516
08/02/2017 3.08p 3.08p 2.90p 3.00p 546227
07/02/2017 3.08p 3.08p 3.08p 3.08p 200000
06/02/2017 3.08p 3.13p 3.00p 3.08p 103452
03/02/2017 3.10p 3.10p 2.97p 3.08p 10000
02/02/2017 3.08p 3.08p 2.97p 3.08p 111500
01/02/2017 3.08p 3.15p 3.00p 3.08p 1750000
31/01/2017 3.08p 3.08p 2.95p 3.08p 176853
30/01/2017 3.08p 3.10p 2.95p 3.08p 1055525
27/01/2017 3.08p 3.10p 3.06p 3.08p 164516
26/01/2017 3.08p 3.08p 3.06p 3.08p 163008
25/01/2017 3.05p 3.08p 2.95p 3.08p 480465
24/01/2017 3.05p 3.10p 3.04p 3.05p 72380
23/01/2017 3.05p 3.05p 2.95p 3.05p 1289342
20/01/2017 3.05p 3.05p 2.95p 3.05p 191602
19/01/2017 3.05p 3.05p 3.05p 3.05p 0
18/01/2017 3.05p 3.12p 2.97p 3.05p 369550
17/01/2017 3.03p 3.08p 2.97p 3.05p 87336
16/01/2017 3.18p 3.18p 2.96p 3.03p 1337862
13/01/2017 3.20p 3.20p 3.10p 3.18p 281349
12/01/2017 3.08p 3.25p 3.00p 3.20p 10784228
11/01/2017 3.08p 3.08p 3.05p 3.08p 44003
10/01/2017 3.08p 3.15p 3.05p 3.08p 356811
09/01/2017 3.08p 3.12p 3.00p 3.08p 944033

*Close Price adjusted for both dividends and splits