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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Tavistock Investments (TAVI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/08/2014 | 4.38p | 4.82p | 4.27p | 4.38p | 0 |
| 21/08/2014 | 4.38p | 4.50p | 4.21p | 4.38p | 22948 |
| 20/08/2014 | 4.38p | 4.54p | 4.38p | 4.38p | 10929 |
| 19/08/2014 | 4.38p | 4.54p | 4.38p | 4.38p | 15422 |
| 18/08/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 17043 |
| 15/08/2014 | 4.27p | 4.38p | 4.08p | 4.38p | 571 |
| 14/08/2014 | 4.05p | 4.10p | 4.03p | 4.05p | 65770 |
| 13/08/2014 | 4.05p | 4.05p | 4.03p | 4.05p | 11413 |
| 12/08/2014 | 4.05p | 4.05p | 3.99p | 4.05p | 362 |
| 11/08/2014 | 4.16p | 4.16p | 4.03p | 4.05p | 79943 |
| 08/08/2014 | 4.27p | 4.27p | 4.03p | 4.16p | 6182 |
| 07/08/2014 | 4.16p | 4.16p | 4.16p | 4.16p | 0 |
| 06/08/2014 | 4.16p | 4.16p | 4.03p | 4.16p | 0 |
| 05/08/2014 | 4.16p | 4.16p | 4.03p | 4.16p | 11987 |
| 04/08/2014 | 4.16p | 4.16p | 4.03p | 4.16p | 12287 |
| 01/08/2014 | 4.16p | 4.16p | 4.03p | 4.16p | 0 |
| 31/07/2014 | 4.16p | 4.16p | 4.03p | 4.16p | 457 |
| 30/07/2014 | 4.16p | 4.29p | 4.03p | 4.16p | 145278 |
| 29/07/2014 | 4.27p | 4.27p | 3.94p | 4.16p | 79417 |
| 28/07/2014 | 4.60p | 4.60p | 4.27p | 4.27p | 22826 |
| 25/07/2014 | 4.60p | 4.60p | 4.53p | 4.60p | 9377 |
| 24/07/2014 | 4.60p | 4.60p | 4.53p | 4.60p | 8196 |
| 23/07/2014 | 4.60p | 4.60p | 4.25p | 4.60p | 26233 |
| 22/07/2014 | 4.60p | 4.60p | 4.38p | 4.60p | 22826 |
| 21/07/2014 | 4.60p | 4.60p | 4.38p | 4.60p | 62612 |
| 18/07/2014 | 4.60p | 4.82p | 4.38p | 4.60p | 563747 |
| 17/07/2014 | 4.60p | 5.04p | 4.38p | 4.60p | 232050 |
| 16/07/2014 | 4.60p | 4.82p | 4.38p | 4.60p | 86992 |
| 15/07/2014 | 4.82p | 4.82p | 4.38p | 4.60p | 24391 |
| 14/07/2014 | 4.82p | 4.82p | 4.60p | 4.82p | 2147 |
| 11/07/2014 | 4.82p | 4.82p | 4.60p | 4.82p | 22000 |
| 10/07/2014 | 4.82p | 4.86p | 4.67p | 4.82p | 62306 |
| 09/07/2014 | 4.93p | 4.93p | 4.69p | 4.82p | 20877 |
| 08/07/2014 | 4.93p | 4.93p | 4.69p | 4.93p | 67248 |
| 07/07/2014 | 4.93p | 5.12p | 4.73p | 4.93p | 60546 |
| 04/07/2014 | 4.93p | 5.12p | 4.93p | 4.93p | 50599 |
| 03/07/2014 | 4.82p | 5.11p | 4.73p | 4.93p | 49484 |
| 02/07/2014 | 4.82p | 5.26p | 4.78p | 4.82p | 11413 |
| 01/07/2014 | 5.04p | 5.04p | 4.78p | 4.82p | 41514 |
| 30/06/2014 | 5.48p | 5.48p | 4.93p | 5.04p | 43141 |
| 27/06/2014 | 5.04p | 5.65p | 5.04p | 5.48p | 219950 |
| 26/06/2014 | 5.04p | 5.26p | 5.04p | 5.04p | 100515 |
| 25/06/2014 | 5.04p | 5.26p | 4.82p | 5.04p | 102717 |
| 24/06/2014 | 5.04p | 5.08p | 5.04p | 5.04p | 1463 |
| 23/06/2014 | 4.60p | 5.48p | 4.60p | 5.04p | 136336 |
| 20/06/2014 | 4.38p | 4.82p | 4.38p | 4.60p | 11459 |
| 19/06/2014 | 4.49p | 4.60p | 4.38p | 4.38p | 36978 |
| 18/06/2014 | 4.05p | 4.82p | 4.05p | 4.49p | 195059 |
| 17/06/2014 | 4.05p | 4.05p | 3.72p | 4.05p | 429941 |
| 16/06/2014 | 4.05p | 4.12p | 3.72p | 4.05p | 135694 |
| 13/06/2014 | 3.94p | 4.20p | 3.94p | 4.05p | 254534 |
| 12/06/2014 | 3.94p | 3.96p | 3.72p | 3.94p | 27695 |
| 11/06/2014 | 4.16p | 4.16p | 3.50p | 3.94p | 72170 |
| 10/06/2014 | 4.82p | 4.82p | 3.72p | 4.16p | 97285 |
| 09/06/2014 | 4.82p | 4.82p | 4.21p | 4.82p | 23665 |
| 06/06/2014 | 5.26p | 5.26p | 4.30p | 4.82p | 53099 |
| 05/06/2014 | 5.48p | 5.48p | 4.82p | 5.26p | 131473 |
| 04/06/2014 | 5.70p | 5.70p | 5.26p | 5.48p | 27270 |
| 03/06/2014 | 6.13p | 6.13p | 5.26p | 5.70p | 93878 |
| 02/06/2014 | 6.13p | 6.52p | 5.61p | 6.13p | 24589 |
| 30/05/2014 | 4.82p | 7.45p | 4.82p | 6.13p | 1063840 |
| 29/05/2014 | 4.82p | 5.08p | 4.82p | 4.82p | 19841 |
| 28/05/2014 | 4.82p | 5.70p | 4.40p | 4.82p | 20464 |
| 27/05/2014 | 5.70p | 5.70p | 4.40p | 4.82p | 303862 |
| 23/05/2014 | 5.70p | 5.70p | 5.26p | 5.70p | 24823 |
| 22/05/2014 | 5.70p | 5.70p | 5.26p | 5.70p | 10272 |
| 21/05/2014 | 5.70p | 5.70p | 4.38p | 5.70p | 191168 |
| 20/05/2014 | 5.70p | 5.70p | 5.64p | 5.70p | 681 |
| 19/05/2014 | 5.70p | 7.01p | 5.26p | 5.70p | 137436 |
| 16/05/2014 | 5.70p | 5.70p | 5.26p | 5.70p | 147527 |
| 15/05/2014 | 5.70p | 5.87p | 4.38p | 5.70p | 979327 |
| 14/05/2014 | 5.70p | 5.96p | 5.70p | 5.70p | 107612 |
| 13/05/2014 | 5.70p | 6.05p | 5.61p | 5.70p | 69717 |
| 12/05/2014 | 6.57p | 7.01p | 4.82p | 4.82p | 125883 |
| 09/05/2014 | 7.45p | 7.45p | 6.13p | 7.45p | 0 |
| 08/05/2014 | 7.01p | 7.01p | 6.13p | 7.01p | 39136 |
| 07/05/2014 | 7.45p | 7.45p | 7.01p | 7.01p | 28498 |
| 06/05/2014 | 7.01p | 7.18p | 6.13p | 7.01p | 59780 |
| 02/05/2014 | 7.01p | 7.01p | 6.40p | 7.01p | 19672 |
| 01/05/2014 | 7.01p | 7.36p | 7.01p | 7.01p | 19797 |
| 30/04/2014 | 7.01p | 7.45p | 7.01p | 7.01p | 11597 |
| 29/04/2014 | 7.45p | 7.45p | 6.48p | 7.01p | 22826 |
| 28/04/2014 | 7.45p | 7.45p | 6.77p | 7.45p | 88445 |
| 25/04/2014 | 7.45p | 7.80p | 7.01p | 7.45p | 74977 |
| 24/04/2014 | 7.45p | 7.45p | 7.36p | 7.45p | 12819 |
| 23/04/2014 | 7.89p | 7.89p | 7.18p | 7.45p | 120772 |
| 22/04/2014 | 7.45p | 10.33p | 7.02p | 7.89p | 818529 |
| 17/04/2014 | 7.45p | 7.80p | 7.23p | 7.45p | 167068 |
| 16/04/2014 | 6.79p | 7.75p | 6.79p | 7.45p | 100387 |
| 15/04/2014 | 6.35p | 8.50p | 6.35p | 6.79p | 454807 |
| 14/04/2014 | 6.13p | 7.01p | 6.13p | 6.35p | 175786 |
| 11/04/2014 | 6.13p | 6.83p | 5.61p | 6.13p | 143169 |
| 10/04/2014 | 6.13p | 6.57p | 6.13p | 6.57p | 0 |
| 09/04/2014 | 6.57p | 6.57p | 6.13p | 6.57p | 68820 |
| 08/04/2014 | 6.57p | 6.75p | 5.87p | 6.57p | 85847 |
| 07/04/2014 | 6.57p | 6.79p | 6.13p | 6.57p | 151302 |
| 04/04/2014 | 6.57p | 6.92p | 6.40p | 6.57p | 85493 |
| 03/04/2014 | 6.13p | 7.01p | 6.00p | 6.57p | 24981 |
| 02/04/2014 | 6.13p | 7.01p | 5.96p | 6.13p | 141835 |
| 01/04/2014 | 6.13p | 6.66p | 5.52p | 6.13p | 97121 |
| 31/03/2014 | 6.57p | 6.57p | 5.70p | 6.13p | 58321 |
| 28/03/2014 | 6.57p | 8.32p | 6.13p | 8.32p | 7405 |
| 27/03/2014 | 6.57p | 6.57p | 6.13p | 6.57p | 85886 |
| 26/03/2014 | 6.57p | 6.57p | 6.13p | 6.57p | 6597 |
| 25/03/2014 | 6.57p | 6.57p | 6.13p | 6.57p | 4522 |
| 24/03/2014 | 7.01p | 7.01p | 6.13p | 6.57p | 20265 |
| 21/03/2014 | 7.01p | 7.01p | 6.18p | 7.01p | 45613 |
| 20/03/2014 | 7.01p | 7.01p | 6.66p | 7.01p | 799 |
| 19/03/2014 | 7.01p | 7.01p | 6.66p | 7.01p | 170 |
| 18/03/2014 | 7.01p | 7.45p | 6.35p | 7.01p | 55768 |
| 17/03/2014 | 6.57p | 7.45p | 6.57p | 7.45p | 23460 |
| 14/03/2014 | 6.57p | 6.57p | 6.57p | 6.57p | 6762 |
| 13/03/2014 | 7.01p | 7.01p | 6.48p | 6.57p | 98820 |
| 12/03/2014 | 7.01p | 7.01p | 6.83p | 7.01p | 31912 |
| 11/03/2014 | 7.01p | 7.80p | 6.75p | 7.01p | 83123 |
| 10/03/2014 | 6.13p | 7.62p | 5.96p | 7.01p | 83303 |
| 07/03/2014 | 7.01p | 7.01p | 5.74p | 6.13p | 178998 |
| 06/03/2014 | 6.13p | 7.71p | 6.13p | 7.01p | 246839 |
| 05/03/2014 | 6.13p | 6.75p | 5.54p | 6.13p | 31418 |
| 04/03/2014 | 5.70p | 6.48p | 5.52p | 6.13p | 192770 |
| 03/03/2014 | 5.70p | 6.09p | 5.48p | 5.70p | 81579 |
| 28/02/2014 | 6.13p | 6.31p | 5.45p | 5.70p | 22249 |
| 27/02/2014 | 6.13p | 6.13p | 5.43p | 6.13p | 17120 |
| 26/02/2014 | 6.13p | 6.31p | 6.13p | 6.13p | 1198 |
| 25/02/2014 | 6.57p | 6.57p | 5.43p | 6.13p | 48762 |
| 24/02/2014 | 6.13p | 6.92p | 6.13p | 6.57p | 164880 |
| 21/02/2014 | 5.26p | 6.48p | 5.26p | 6.13p | 123538 |
| 20/02/2014 | 5.26p | 5.61p | 4.77p | 5.26p | 72180 |
| 19/02/2014 | 5.70p | 5.70p | 5.26p | 5.26p | 58479 |
| 18/02/2014 | 5.70p | 5.83p | 5.26p | 5.70p | 51241 |
| 17/02/2014 | 5.70p | 5.87p | 5.48p | 5.70p | 41666 |
| 14/02/2014 | 5.26p | 5.91p | 5.26p | 5.70p | 83871 |
| 13/02/2014 | 5.26p | 5.91p | 4.82p | 5.26p | 86518 |
| 12/02/2014 | 5.70p | 5.87p | 5.26p | 5.26p | 174560 |
| 11/02/2014 | 6.57p | 7.01p | 4.38p | 5.70p | 576282 |
| 10/02/2014 | 6.57p | 6.57p | 6.13p | 6.57p | 21834 |
| 07/02/2014 | 6.57p | 6.57p | 6.22p | 6.57p | 106457 |
| 06/02/2014 | 6.57p | 6.57p | 6.22p | 6.57p | 1039 |
| 05/02/2014 | 6.57p | 6.79p | 6.57p | 6.57p | 7133 |
| 04/02/2014 | 6.57p | 6.57p | 6.13p | 6.57p | 114318 |
| 03/02/2014 | 6.57p | 6.57p | 6.22p | 6.57p | 59226 |
| 31/01/2014 | 6.57p | 6.74p | 6.35p | 6.57p | 21114 |
| 30/01/2014 | 6.57p | 6.75p | 6.40p | 6.57p | 70115 |
| 29/01/2014 | 6.57p | 6.66p | 6.57p | 6.57p | 2283 |
| 28/01/2014 | 7.23p | 7.23p | 6.31p | 6.57p | 151488 |
| 27/01/2014 | 7.01p | 7.23p | 6.57p | 7.23p | 71066 |
| 24/01/2014 | 7.45p | 7.45p | 6.31p | 7.01p | 47117 |
| 23/01/2014 | 7.45p | 7.45p | 7.01p | 7.45p | 22150 |
| 22/01/2014 | 7.45p | 7.80p | 7.01p | 7.45p | 153188 |
| 21/01/2014 | 7.89p | 7.89p | 7.01p | 7.45p | 90148 |
| 20/01/2014 | 7.89p | 7.89p | 7.01p | 7.89p | 86851 |
| 17/01/2014 | 7.89p | 7.89p | 7.23p | 7.89p | 13696 |
| 16/01/2014 | 7.89p | 7.89p | 7.10p | 7.89p | 29346 |
| 15/01/2014 | 7.89p | 8.24p | 7.27p | 7.89p | 8384 |
| 14/01/2014 | 7.89p | 8.32p | 7.54p | 7.89p | 96651 |
| 13/01/2014 | 7.89p | 7.95p | 7.05p | 7.89p | 203423 |
| 10/01/2014 | 7.01p | 7.95p | 6.57p | 7.89p | 310905 |
| 09/01/2014 | 7.01p | 7.01p | 6.31p | 7.01p | 6499 |
| 08/01/2014 | 7.89p | 8.24p | 6.57p | 7.01p | 201667 |
| 07/01/2014 | 7.01p | 8.59p | 7.01p | 7.89p | 169681 |
| 06/01/2014 | 6.35p | 7.01p | 6.14p | 6.79p | 142047 |
| 03/01/2014 | 6.35p | 6.57p | 6.18p | 6.35p | 210413 |
| 02/01/2014 | 6.57p | 6.57p | 6.13p | 6.35p | 60719 |
| 31/12/2013 | 6.57p | 6.66p | 5.73p | 6.57p | 90059 |
| 30/12/2013 | 6.57p | 8.32p | 6.13p | 6.57p | 15132 |
| 27/12/2013 | 6.79p | 6.83p | 6.13p | 6.57p | 62666 |
| 24/12/2013 | 7.01p | 7.05p | 6.35p | 6.79p | 7304 |
| 23/12/2013 | 6.57p | 7.31p | 6.13p | 6.79p | 107443 |
| 20/12/2013 | 6.57p | 6.83p | 6.31p | 6.57p | 87454 |
| 19/12/2013 | 7.45p | 7.45p | 6.35p | 6.57p | 85128 |
| 18/12/2013 | 7.45p | 7.62p | 7.10p | 7.45p | 13068 |
| 17/12/2013 | 6.79p | 9.20p | 6.79p | 9.20p | 60168 |
| 16/12/2013 | 6.79p | 7.01p | 6.57p | 6.79p | 95473 |
| 13/12/2013 | 6.79p | 6.79p | 6.58p | 6.79p | 41629 |
| 12/12/2013 | 6.79p | 6.79p | 6.57p | 6.79p | 47692 |
| 11/12/2013 | 6.79p | 8.32p | 6.22p | 8.32p | 148696 |
| 10/12/2013 | 6.79p | 6.97p | 6.40p | 6.79p | 94780 |
| 09/12/2013 | 7.23p | 7.54p | 6.57p | 6.79p | 99046 |
| 06/12/2013 | 7.23p | 8.32p | 6.57p | 8.32p | 490490 |
| 05/12/2013 | 7.23p | 7.54p | 6.75p | 7.23p | 30489 |
| 04/12/2013 | 7.23p | 7.62p | 6.40p | 7.23p | 97148 |
| 03/12/2013 | 7.89p | 7.89p | 6.92p | 7.23p | 162551 |
| 02/12/2013 | 7.89p | 8.24p | 7.01p | 7.89p | 215616 |
| 29/11/2013 | 7.45p | 8.67p | 7.45p | 7.89p | 557528 |
| 28/11/2013 | 7.23p | 7.89p | 7.14p | 7.45p | 50833 |
| 27/11/2013 | 7.45p | 7.89p | 6.44p | 7.23p | 151671 |
| 26/11/2013 | 7.45p | 7.68p | 7.01p | 7.45p | 64712 |
| 25/11/2013 | 7.89p | 7.89p | 7.45p | 7.45p | 93880 |
| 22/11/2013 | 7.89p | 7.89p | 7.54p | 7.89p | 114777 |
| 21/11/2013 | 7.89p | 8.54p | 7.10p | 7.89p | 364427 |
| 20/11/2013 | 7.89p | 8.24p | 7.58p | 7.89p | 239264 |
| 19/11/2013 | 7.89p | 8.32p | 7.45p | 7.89p | 141220 |
| 18/11/2013 | 7.45p | 8.41p | 7.32p | 7.89p | 242789 |
| 15/11/2013 | 7.89p | 8.02p | 7.10p | 7.45p | 245881 |
| 14/11/2013 | 7.89p | 8.24p | 7.67p | 7.89p | 330450 |
| 13/11/2013 | 8.59p | 8.59p | 7.45p | 7.89p | 349080 |
| 12/11/2013 | 7.89p | 9.29p | 7.27p | 8.54p | 996995 |
| 11/11/2013 | 8.32p | 9.64p | 7.36p | 7.89p | 445032 |
| 08/11/2013 | 8.76p | 9.20p | 7.54p | 8.32p | 385540 |
| 07/11/2013 | 8.15p | 10.25p | 7.89p | 8.32p | 2378500 |
*Close Price adjusted for both dividends and splits