Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Forterra (FORT) by Steve Moore in ShareProphets
- Buy Diploma (DPLM) by Deutsche Bank
- Hold DCC (CDI) (DCC) by Deutsche Bank
- Buy Luceco (LUCE) by Deutsche Bank
- Buy Big Yellow Group (BYG) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Buy Babcock International Group (BAB) by Peel Hunt
- Hold Forterra (FORT) by Berenberg
- Neutral Shawbrook Group (SHAW) by Goldman Sachs
- Buy Land Securities Group (LAND) by Goldman Sachs
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight C&C Group (CDI) (CCR) by Barclays
- Outperform Forterra (FORT) by RBC Capital
- Neutral JD Sports Fashion (JD.) by Citi
- Overweight M&G (MNG) by Barclays
- Equal Weight Grainger (GRI) by Barclays
- Hold Aston Martin Lagonda Global Holdings (AML) by Jefferies
- Hold BP (BP.) by Mark Hartley in The Motley Fool
- Hold JD Sports Fashion (JD.) by Christopher Ruane in The Motley Fool
- Buy Centrica (CNA) by John Ficenec in The Times - Tempus
Tavistock Investments (TAVI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/02/2016 | 3.35p | 3.50p | 3.35p | 3.50p | 44208 |
| 23/02/2016 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 22/02/2016 | 3.35p | 3.35p | 3.30p | 3.35p | 33675 |
| 19/02/2016 | 3.35p | 3.35p | 3.31p | 3.35p | 14985 |
| 18/02/2016 | 3.35p | 3.35p | 3.35p | 3.35p | 176938 |
| 17/02/2016 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 16/02/2016 | 3.40p | 3.40p | 3.35p | 3.35p | 0 |
| 15/02/2016 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 12/02/2016 | 3.65p | 3.65p | 3.30p | 3.40p | 75305 |
| 11/02/2016 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 10/02/2016 | 3.80p | 3.80p | 3.50p | 3.65p | 138031 |
| 09/02/2016 | 3.88p | 3.88p | 3.75p | 3.80p | 17094 |
| 08/02/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 05/02/2016 | 3.98p | 3.98p | 3.85p | 3.88p | 67400 |
| 04/02/2016 | 3.98p | 3.98p | 3.92p | 3.98p | 19572 |
| 03/02/2016 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 02/02/2016 | 3.98p | 3.98p | 3.93p | 3.98p | 14881 |
| 01/02/2016 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 29/01/2016 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 28/01/2016 | 3.98p | 3.98p | 3.86p | 3.98p | 165851 |
| 27/01/2016 | 3.98p | 3.98p | 3.93p | 3.98p | 50847 |
| 26/01/2016 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 25/01/2016 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 22/01/2016 | 3.98p | 4.00p | 3.85p | 3.98p | 61832 |
| 21/01/2016 | 3.98p | 3.98p | 3.85p | 3.98p | 70204 |
| 20/01/2016 | 4.03p | 4.03p | 3.85p | 3.98p | 115464 |
| 19/01/2016 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 18/01/2016 | 4.03p | 4.05p | 3.96p | 4.03p | 49789 |
| 15/01/2016 | 3.75p | 4.08p | 3.75p | 4.03p | 147958 |
| 14/01/2016 | 4.20p | 4.20p | 3.60p | 3.75p | 341419 |
| 13/01/2016 | 4.38p | 4.49p | 4.20p | 4.20p | 184336 |
| 12/01/2016 | 4.80p | 4.80p | 4.19p | 4.38p | 606520 |
| 11/01/2016 | 4.75p | 4.88p | 4.65p | 4.80p | 94124 |
| 08/01/2016 | 5.38p | 5.38p | 4.75p | 4.88p | 189094 |
| 07/01/2016 | 5.75p | 5.75p | 5.25p | 5.38p | 74161 |
| 06/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/01/2016 | 5.80p | 5.80p | 5.60p | 5.75p | 115187 |
| 04/01/2016 | 5.80p | 5.80p | 5.60p | 5.80p | 50000 |
| 31/12/2015 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 30/12/2015 | 5.80p | 5.82p | 5.60p | 5.80p | 103576 |
| 29/12/2015 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 24/12/2015 | 5.75p | 5.80p | 5.75p | 5.80p | 0 |
| 23/12/2015 | 5.80p | 5.80p | 5.61p | 5.80p | 33714 |
| 22/12/2015 | 5.80p | 5.82p | 5.63p | 5.80p | 52100 |
| 21/12/2015 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 18/12/2015 | 5.70p | 5.85p | 5.70p | 5.80p | 17094 |
| 17/12/2015 | 5.70p | 5.70p | 5.55p | 5.70p | 8254 |
| 16/12/2015 | 5.70p | 5.87p | 5.53p | 5.70p | 74253 |
| 15/12/2015 | 5.75p | 5.75p | 5.70p | 5.70p | 0 |
| 14/12/2015 | 5.70p | 5.85p | 5.55p | 5.70p | 41243 |
| 11/12/2015 | 5.70p | 5.83p | 5.53p | 5.70p | 113799 |
| 10/12/2015 | 5.90p | 5.95p | 5.70p | 5.70p | 230033 |
| 09/12/2015 | 5.90p | 5.90p | 5.80p | 5.90p | 18363 |
| 08/12/2015 | 5.90p | 5.90p | 5.81p | 5.90p | 34610 |
| 07/12/2015 | 5.75p | 5.90p | 5.75p | 5.90p | 0 |
| 04/12/2015 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 03/12/2015 | 5.90p | 5.90p | 5.90p | 5.90p | 106250 |
| 02/12/2015 | 5.90p | 5.90p | 5.81p | 5.90p | 18689 |
| 01/12/2015 | 5.90p | 5.90p | 5.90p | 5.90p | 16544 |
| 30/11/2015 | 5.83p | 5.90p | 5.65p | 5.90p | 129631 |
| 27/11/2015 | 5.83p | 5.83p | 5.83p | 5.83p | 0 |
| 26/11/2015 | 5.83p | 6.00p | 5.70p | 5.83p | 230630 |
| 25/11/2015 | 5.83p | 5.85p | 5.83p | 5.83p | 50000 |
| 24/11/2015 | 5.83p | 5.83p | 5.83p | 5.83p | 0 |
| 23/11/2015 | 5.83p | 5.83p | 5.66p | 5.83p | 99042 |
| 20/11/2015 | 5.83p | 5.83p | 5.83p | 5.83p | 0 |
| 19/11/2015 | 5.83p | 5.83p | 5.83p | 5.83p | 0 |
| 18/11/2015 | 5.83p | 5.83p | 5.83p | 5.83p | 0 |
| 17/11/2015 | 5.83p | 5.83p | 5.67p | 5.83p | 3574 |
| 16/11/2015 | 5.83p | 5.85p | 5.66p | 5.83p | 50289 |
| 13/11/2015 | 5.83p | 5.83p | 5.66p | 5.83p | 13615 |
| 12/11/2015 | 5.83p | 5.90p | 5.83p | 5.83p | 17288 |
| 11/11/2015 | 5.83p | 5.83p | 5.70p | 5.83p | 300000 |
| 10/11/2015 | 5.75p | 5.85p | 5.54p | 5.75p | 70000 |
| 09/11/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/11/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 100000 |
| 05/11/2015 | 5.75p | 5.90p | 5.75p | 5.75p | 26949 |
| 04/11/2015 | 5.75p | 5.90p | 5.58p | 5.75p | 115457 |
| 03/11/2015 | 5.75p | 5.97p | 5.65p | 5.75p | 101047 |
| 02/11/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/10/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/10/2015 | 5.63p | 5.75p | 5.63p | 5.75p | 95000 |
| 28/10/2015 | 5.63p | 5.73p | 5.57p | 5.63p | 30999 |
| 27/10/2015 | 5.63p | 5.73p | 5.52p | 5.63p | 189805 |
| 26/10/2015 | 5.55p | 5.70p | 5.55p | 5.63p | 24500 |
| 23/10/2015 | 5.43p | 5.72p | 5.38p | 5.55p | 257341 |
| 22/10/2015 | 5.38p | 5.43p | 5.38p | 5.43p | 5000 |
| 21/10/2015 | 5.25p | 5.25p | 5.20p | 5.20p | 0 |
| 20/10/2015 | 5.30p | 5.33p | 5.13p | 5.20p | 209383 |
| 19/10/2015 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 16/10/2015 | 5.33p | 5.33p | 5.19p | 5.30p | 107291 |
| 15/10/2015 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 14/10/2015 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 13/10/2015 | 5.18p | 5.41p | 5.11p | 5.33p | 321011 |
| 12/10/2015 | 5.08p | 5.25p | 4.96p | 5.18p | 107944 |
| 09/10/2015 | 5.08p | 5.15p | 4.96p | 5.08p | 1497 |
| 08/10/2015 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
| 07/10/2015 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits