Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/10/2015 5.08p 5.15p 5.08p 5.08p 28717
05/10/2015 5.08p 5.08p 4.96p 5.08p 10572
02/10/2015 5.08p 5.08p 4.96p 5.08p 20000
01/10/2015 5.08p 5.16p 4.96p 5.08p 96824
30/09/2015 5.13p 5.15p 5.02p 5.08p 44204
29/09/2015 5.20p 5.20p 5.02p 5.13p 68000
28/09/2015 5.20p 5.20p 5.07p 5.20p 1670
25/09/2015 5.20p 5.20p 5.01p 5.13p 139146
24/09/2015 5.20p 5.20p 5.07p 5.20p 20532
23/09/2015 4.98p 5.25p 4.98p 5.20p 325412
22/09/2015 5.30p 5.30p 4.91p 4.98p 416964
21/09/2015 5.30p 5.30p 5.25p 5.30p 4268
18/09/2015 5.35p 5.35p 5.20p 5.30p 100000
17/09/2015 5.35p 5.35p 5.35p 5.35p 0
16/09/2015 5.25p 5.35p 5.14p 5.35p 113986
15/09/2015 5.25p 5.45p 5.25p 5.25p 38459
14/09/2015 5.25p 5.30p 5.03p 5.25p 7245
11/09/2015 5.25p 5.32p 5.03p 5.25p 39026
10/09/2015 5.25p 5.32p 5.00p 5.25p 5467
09/09/2015 5.25p 5.32p 5.25p 5.25p 1200
08/09/2015 5.30p 5.30p 5.10p 5.25p 124654
07/09/2015 5.43p 5.45p 5.10p 5.30p 221133
04/09/2015 5.48p 5.48p 5.43p 5.43p 0
03/09/2015 5.55p 5.60p 5.35p 5.48p 283196
02/09/2015 5.48p 5.59p 5.45p 5.48p 149485
01/09/2015 5.43p 5.74p 5.43p 5.48p 219554
28/08/2015 5.43p 5.60p 5.43p 5.43p 76433
27/08/2015 5.43p 5.50p 5.43p 5.43p 50000
26/08/2015 5.55p 5.60p 5.40p 5.43p 408287
25/08/2015 5.75p 5.75p 5.40p 5.55p 336679
24/08/2015 5.93p 5.93p 5.80p 5.88p 42748
21/08/2015 5.93p 5.99p 5.93p 5.93p 8188
20/08/2015 5.88p 6.00p 5.88p 5.93p 175713
19/08/2015 6.13p 6.20p 5.88p 5.88p 144222
18/08/2015 6.30p 6.39p 6.00p 6.13p 406190
17/08/2015 6.33p 6.39p 6.21p 6.30p 607670
14/08/2015 5.95p 6.54p 5.95p 6.33p 722903
13/08/2015 5.95p 6.09p 5.90p 5.95p 44636
12/08/2015 5.80p 6.10p 5.80p 5.95p 73222
11/08/2015 5.80p 6.00p 5.80p 5.80p 13473
10/08/2015 5.80p 6.00p 5.80p 5.80p 27291
07/08/2015 5.80p 6.00p 5.78p 5.80p 64288
06/08/2015 6.00p 6.00p 5.70p 5.80p 151816
05/08/2015 6.18p 6.21p 6.01p 6.05p 218270
04/08/2015 5.63p 6.40p 5.60p 6.18p 1449620
03/08/2015 5.58p 5.74p 5.51p 5.63p 152555
31/07/2015 5.63p 5.69p 5.45p 5.58p 448650
30/07/2015 5.53p 5.53p 5.25p 5.50p 621582
29/07/2015 4.75p 5.74p 4.75p 5.53p 1175216
28/07/2015 4.75p 4.88p 4.75p 4.75p 271487
27/07/2015 4.63p 4.99p 4.51p 4.75p 446851
24/07/2015 4.88p 4.90p 4.51p 4.63p 308279
23/07/2015 5.58p 5.58p 4.75p 4.88p 479337
22/07/2015 5.63p 5.73p 5.38p 5.58p 479375
21/07/2015 5.00p 5.73p 5.00p 5.63p 540427
20/07/2015 4.98p 5.19p 4.82p 5.00p 1370038
17/07/2015 4.33p 5.35p 4.33p 4.98p 1240055
16/07/2015 4.20p 4.40p 4.20p 4.33p 975089
15/07/2015 4.00p 4.40p 3.94p 4.20p 743704
14/07/2015 3.88p 4.00p 3.80p 3.88p 155652
13/07/2015 3.75p 3.99p 3.75p 3.88p 99932
10/07/2015 3.75p 3.95p 3.70p 3.75p 401596
09/07/2015 3.75p 3.84p 3.75p 3.75p 64853
08/07/2015 3.70p 3.75p 3.70p 3.75p 164678
07/07/2015 3.75p 3.75p 3.60p 3.70p 300561
06/07/2015 3.75p 3.99p 3.60p 3.75p 413266
03/07/2015 3.38p 3.75p 3.38p 3.75p 203606
02/07/2015 3.38p 3.50p 3.30p 3.38p 263402
01/07/2015 3.38p 3.38p 3.30p 3.38p 28001
30/06/2015 3.25p 3.45p 3.25p 3.38p 1099230
29/06/2015 3.38p 3.38p 3.25p 3.38p 68258
26/06/2015 3.38p 3.38p 3.38p 3.38p 0
25/06/2015 3.33p 3.45p 3.25p 3.38p 267362
24/06/2015 3.33p 3.36p 3.25p 3.33p 10866
23/06/2015 3.33p 3.37p 3.33p 3.33p 7000
22/06/2015 3.25p 3.63p 3.25p 3.33p 1070199
19/06/2015 3.25p 3.40p 3.08p 3.25p 52500
18/06/2015 3.25p 3.25p 3.25p 3.25p 0
17/06/2015 3.13p 3.25p 3.10p 3.25p 814229
16/06/2015 3.33p 3.33p 3.00p 3.13p 1568297
15/06/2015 3.33p 3.33p 3.33p 3.33p 0
12/06/2015 3.33p 3.33p 3.15p 3.33p 5753
11/06/2015 3.33p 3.35p 3.15p 3.33p 481227
10/06/2015 3.33p 3.33p 3.15p 3.33p 10000
09/06/2015 3.33p 3.33p 3.15p 3.33p 106087
08/06/2015 3.30p 3.33p 3.15p 3.33p 324497
05/06/2015 3.30p 3.35p 3.15p 3.30p 246513
04/06/2015 3.38p 3.60p 3.30p 3.30p 385547
03/06/2015 3.18p 3.50p 3.10p 3.38p 464739
02/06/2015 3.20p 3.22p 3.00p 3.18p 161606
01/06/2015 3.30p 3.40p 3.10p 3.30p 195235
29/05/2015 2.75p 3.45p 2.75p 3.30p 354990
28/05/2015 2.53p 2.90p 2.53p 2.75p 457666
27/05/2015 2.38p 2.75p 2.38p 2.53p 701750
26/05/2015 2.33p 2.50p 2.33p 2.38p 250000
22/05/2015 2.33p 2.33p 2.15p 2.33p 40427
21/05/2015 2.38p 2.38p 2.15p 2.33p 23489
20/05/2015 2.48p 2.48p 2.10p 2.38p 150000
19/05/2015 2.48p 2.48p 2.25p 2.48p 10261
18/05/2015 2.48p 2.48p 2.25p 2.48p 3874
15/05/2015 2.48p 2.48p 2.48p 2.48p 0
14/05/2015 2.48p 2.48p 2.48p 2.48p 0
13/05/2015 2.48p 2.48p 2.48p 2.48p 0
12/05/2015 2.48p 2.48p 2.25p 2.48p 2000
11/05/2015 2.48p 2.48p 2.25p 2.48p 21198
08/05/2015 2.48p 2.48p 2.25p 2.48p 5272
07/05/2015 2.48p 2.58p 2.48p 2.48p 126452
06/05/2015 2.28p 2.58p 2.25p 2.48p 295092
05/05/2015 2.28p 2.28p 2.05p 2.28p 147599
01/05/2015 2.05p 2.35p 2.01p 2.28p 205659
30/04/2015 2.23p 2.23p 1.90p 2.05p 550000
29/04/2015 2.28p 2.28p 2.05p 2.23p 604395
28/04/2015 2.28p 2.28p 2.16p 2.28p 100000
27/04/2015 2.28p 2.28p 2.15p 2.28p 22234
24/04/2015 2.33p 2.33p 2.25p 2.28p 75809
23/04/2015 2.33p 2.33p 2.30p 2.33p 41087
22/04/2015 2.38p 2.38p 2.25p 2.33p 30427
21/04/2015 2.38p 2.38p 2.25p 2.38p 403874
20/04/2015 2.38p 2.38p 2.25p 2.38p 24650
17/04/2015 2.38p 2.38p 2.25p 2.38p 60312
16/04/2015 2.38p 2.38p 2.38p 2.38p 0
15/04/2015 2.38p 2.38p 2.38p 2.38p 0
14/04/2015 2.38p 2.38p 2.25p 2.38p 2188
13/04/2015 2.38p 2.38p 2.25p 2.38p 30153
10/04/2015 2.38p 2.38p 2.25p 2.38p 138774
09/04/2015 2.38p 2.38p 2.25p 2.38p 315506
08/04/2015 2.38p 2.39p 2.25p 2.38p 558121
07/04/2015 2.38p 2.44p 2.25p 2.38p 302330
02/04/2015 2.40p 2.45p 2.30p 2.38p 453257
01/04/2015 2.63p 2.63p 2.35p 2.40p 346866
31/03/2015 2.58p 2.69p 2.40p 2.58p 488335
30/03/2015 2.58p 2.60p 2.40p 2.58p 502821
27/03/2015 2.58p 2.75p 2.40p 2.58p 135612
26/03/2015 2.58p 2.58p 2.40p 2.58p 55467
25/03/2015 2.58p 2.63p 2.40p 2.58p 134141
24/03/2015 2.58p 2.65p 2.40p 2.58p 104246
23/03/2015 2.85p 2.95p 2.50p 2.58p 9411980
20/03/2015 2.68p 2.85p 2.68p 2.85p 562025
19/03/2015 2.68p 2.70p 2.60p 2.68p 40501
18/03/2015 2.80p 2.80p 2.60p 2.68p 269434
17/03/2015 2.80p 2.85p 2.65p 2.80p 68057
16/03/2015 2.80p 2.95p 2.62p 2.80p 862300
13/03/2015 2.80p 2.80p 2.68p 2.80p 40000
12/03/2015 2.63p 2.89p 2.56p 2.80p 1686866
11/03/2015 2.63p 2.68p 2.50p 2.63p 1631742
10/03/2015 2.63p 2.75p 2.50p 2.63p 496217
09/03/2015 2.63p 2.69p 2.53p 2.63p 274235
06/03/2015 2.55p 2.75p 2.55p 2.63p 55272
05/03/2015 2.55p 2.60p 2.55p 2.55p 453783
04/03/2015 2.55p 2.60p 2.51p 2.55p 919294
03/03/2015 2.63p 2.63p 2.50p 2.55p 1234146
02/03/2015 2.63p 2.63p 2.61p 2.63p 85035
27/02/2015 2.63p 2.63p 2.50p 2.63p 72500
26/02/2015 2.63p 2.63p 2.61p 2.63p 36364
25/02/2015 2.63p 2.65p 2.61p 2.63p 382727
24/02/2015 2.50p 2.70p 2.40p 2.63p 1751194
23/02/2015 2.45p 2.55p 2.45p 2.55p 366244
20/02/2015 2.63p 2.63p 2.35p 2.45p 859611
19/02/2015 2.45p 2.67p 2.45p 2.63p 603141
18/02/2015 2.18p 2.74p 2.18p 2.45p 3571295
17/02/2015 2.13p 2.25p 2.10p 2.18p 1769004
16/02/2015 2.38p 2.38p 2.10p 2.13p 621683
13/02/2015 2.38p 2.38p 2.25p 2.38p 458178
12/02/2015 2.38p 2.39p 2.25p 2.38p 2039385
11/02/2015 2.38p 2.38p 2.31p 2.38p 44198
10/02/2015 2.38p 2.38p 2.31p 2.38p 47038
09/02/2015 2.38p 2.39p 2.31p 2.38p 30028
06/02/2015 2.38p 2.50p 2.30p 2.38p 805945
05/02/2015 2.38p 2.40p 2.25p 2.38p 838007
04/02/2015 2.38p 2.50p 2.30p 2.38p 373776
03/02/2015 2.25p 2.48p 2.25p 2.38p 200534
02/02/2015 2.38p 2.45p 2.25p 2.25p 351481
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

*Close Price adjusted for both dividends and splits