Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2013 7.45p 8.76p 6.57p 8.10p 906243
05/11/2013 8.15p 8.15p 6.66p 7.45p 679242
04/11/2013 10.08p 12.70p 7.09p 7.67p 2482106
01/11/2013 8.76p 13.71p 8.15p 12.70p 2302023
31/10/2013 7.01p 10.73p 7.01p 8.76p 811439
30/10/2013 7.01p 7.14p 6.35p 7.01p 21034
29/10/2013 7.01p 7.26p 6.31p 7.01p 73205
28/10/2013 6.57p 7.01p 6.13p 7.01p 184207
25/10/2013 6.66p 6.68p 6.35p 6.57p 7950
24/10/2013 7.10p 7.12p 6.35p 6.68p 30511
23/10/2013 7.10p 7.20p 6.57p 7.12p 43538
22/10/2013 7.10p 7.26p 6.67p 7.12p 35854
21/10/2013 7.10p 7.29p 6.48p 7.12p 38838
18/10/2013 7.89p 7.89p 6.31p 7.12p 106701
17/10/2013 7.89p 7.89p 6.31p 7.89p 18958
16/10/2013 7.89p 7.89p 7.01p 7.89p 132270
15/10/2013 7.89p 8.76p 7.54p 7.89p 184748
14/10/2013 7.89p 7.89p 7.45p 7.89p 15978
11/10/2013 7.45p 8.76p 7.45p 7.89p 126114
10/10/2013 7.45p 7.89p 7.18p 7.45p 43528
09/10/2013 7.89p 9.20p 7.10p 9.20p 114217
08/10/2013 7.89p 7.89p 7.01p 7.89p 34239
07/10/2013 8.32p 8.32p 7.89p 7.89p 39128
04/10/2013 8.76p 8.76p 7.01p 8.32p 183468
03/10/2013 8.32p 9.23p 7.89p 8.76p 229998
02/10/2013 8.32p 8.41p 7.89p 8.32p 87962
01/10/2013 8.32p 8.50p 7.97p 8.32p 53641
30/09/2013 8.76p 9.55p 7.89p 8.32p 217977
27/09/2013 8.76p 8.76p 8.06p 8.76p 22826
26/09/2013 8.76p 8.98p 7.97p 8.76p 43451
25/09/2013 9.20p 9.81p 8.15p 8.76p 216455
24/09/2013 7.89p 10.51p 7.10p 9.20p 684674
23/09/2013 7.89p 7.89p 7.10p 7.89p 27439
20/09/2013 7.89p 7.89p 6.18p 7.89p 436665
19/09/2013 7.45p 7.89p 6.88p 7.89p 277317
18/09/2013 7.89p 7.89p 6.22p 7.45p 74268
17/09/2013 7.89p 7.89p 7.01p 7.89p 5888
16/09/2013 8.32p 8.32p 7.01p 7.89p 156265
13/09/2013 7.45p 8.32p 6.13p 8.32p 163296
12/09/2013 7.89p 7.89p 6.14p 7.45p 195734
11/09/2013 7.89p 7.89p 6.13p 7.89p 10512
10/09/2013 7.01p 9.38p 6.26p 7.89p 271301
09/09/2013 7.01p 7.80p 6.35p 7.01p 166781
06/09/2013 7.45p 7.45p 6.13p 7.01p 52183
05/09/2013 7.45p 7.79p 6.13p 7.45p 29813
04/09/2013 7.01p 7.62p 6.13p 7.45p 95557
03/09/2013 8.76p 8.76p 6.35p 7.01p 161163
02/09/2013 9.20p 9.81p 7.01p 8.76p 52792
30/08/2013 7.89p 9.86p 7.01p 9.20p 184453
29/08/2013 8.32p 9.64p 6.13p 7.89p 370229
28/08/2013 5.70p 9.64p 5.70p 8.32p 726755
27/08/2013 5.70p 6.13p 4.38p 5.70p 136193
23/08/2013 5.70p 5.70p 4.47p 5.70p 150320
22/08/2013 6.13p 6.13p 5.08p 5.70p 124764
21/08/2013 6.13p 6.13p 4.82p 6.13p 67285
20/08/2013 6.13p 6.13p 4.82p 6.13p 127851
19/08/2013 6.13p 6.88p 5.26p 6.13p 353099
16/08/2013 6.13p 6.33p 5.34p 5.70p 174253
15/08/2013 6.83p 7.36p 6.13p 6.13p 336239
14/08/2013 5.70p 7.18p 5.70p 6.79p 322644
13/08/2013 6.57p 7.89p 5.70p 5.70p 21837
12/08/2013 4.82p 6.57p 4.82p 6.57p 113662
09/08/2013 4.82p 4.82p 4.38p 4.82p 844620
08/08/2013 4.82p 4.82p 4.39p 4.82p 39946
07/08/2013 4.82p 5.26p 3.94p 3.94p 26485
06/08/2013 5.26p 5.26p 4.38p 4.82p 22826
05/08/2013 5.26p 5.26p 4.38p 5.26p 41886
02/08/2013 5.26p 5.26p 4.38p 5.26p 31386
01/08/2013 5.26p 5.26p 5.06p 5.26p 10272
31/07/2013 5.26p 5.70p 4.92p 5.26p 120936
30/07/2013 5.70p 5.70p 4.38p 5.26p 5707
29/07/2013 5.26p 5.70p 5.26p 5.70p 8578
26/07/2013 5.26p 5.52p 4.38p 5.26p 24652
25/07/2013 5.26p 6.57p 5.26p 5.26p 374
24/07/2013 5.26p 6.57p 5.26p 5.26p 4688
23/07/2013 5.26p 5.70p 5.26p 5.26p 0
22/07/2013 5.26p 5.70p 5.26p 5.26p 4442
19/07/2013 5.96p 5.96p 3.94p 5.26p 49344
18/07/2013 5.96p 5.96p 4.38p 5.91p 9647
17/07/2013 7.27p 7.27p 5.91p 5.91p 2702
16/07/2013 7.45p 7.45p 6.13p 7.23p 30805
15/07/2013 15.33p 15.33p 4.38p 7.45p 181099
12/07/2013 21.90p 21.90p 17.52p 21.90p 0
11/07/2013 21.90p 21.90p 17.52p 21.90p 0
10/07/2013 21.90p 21.90p 17.52p 21.90p 374
09/07/2013 24.10p 24.10p 17.52p 21.90p 588
08/07/2013 24.10p 24.10p 17.52p 24.10p 2689
05/07/2013 24.10p 24.10p 17.52p 24.10p 975
04/07/2013 24.10p 24.10p 17.52p 24.10p 0
03/07/2013 24.10p 24.10p 17.52p 24.10p 1141
02/07/2013 24.10p 30.67p 18.40p 24.10p 0
01/07/2013 24.10p 30.67p 18.40p 24.10p 0
28/06/2013 26.29p 30.67p 18.40p 30.67p 568
27/06/2013 26.29p 26.29p 17.52p 26.29p 14152
26/06/2013 26.29p 30.75p 18.40p 26.29p 0
25/06/2013 26.29p 30.75p 18.40p 26.29p 0
24/06/2013 26.29p 30.75p 18.40p 26.29p 0
21/06/2013 26.29p 30.75p 18.40p 26.29p 785
20/06/2013 26.29p 31.54p 21.90p 26.29p 2283
19/06/2013 19.71p 34.17p 17.52p 26.29p 77503
18/06/2013 19.71p 21.90p 17.52p 19.71p 0
17/06/2013 21.90p 21.90p 17.52p 19.71p 7937
14/06/2013 21.90p 21.90p 17.52p 21.90p 0
13/06/2013 21.90p 21.90p 17.52p 21.90p 322
12/06/2013 21.90p 21.90p 21.90p 21.90p 457
11/06/2013 24.10p 24.10p 17.52p 21.90p 2990
10/06/2013 24.10p 24.10p 23.22p 24.10p 1004
07/06/2013 26.29p 27.16p 18.40p 24.10p 12383
06/06/2013 26.29p 26.29p 21.90p 26.29p 0
05/06/2013 26.29p 26.29p 21.90p 26.29p 0
04/06/2013 26.29p 26.29p 21.90p 26.29p 0
03/06/2013 26.29p 26.29p 21.90p 26.29p 0
31/05/2013 26.29p 26.29p 21.90p 26.29p 1548
30/05/2013 26.29p 26.29p 21.90p 26.29p 0
29/05/2013 26.29p 26.29p 21.90p 26.29p 31
28/05/2013 26.29p 26.29p 21.90p 26.29p 0
24/05/2013 26.29p 26.29p 21.90p 26.29p 0
23/05/2013 26.29p 26.29p 21.90p 26.29p 0
22/05/2013 26.29p 26.29p 21.90p 26.29p 825
21/05/2013 26.29p 26.29p 21.90p 26.29p 664
20/05/2013 26.29p 30.67p 22.17p 26.29p 0
17/05/2013 26.29p 30.67p 22.17p 26.29p 0
16/05/2013 26.29p 30.67p 22.17p 26.29p 0
15/05/2013 26.29p 26.29p 22.17p 26.29p 0
14/05/2013 26.29p 26.29p 22.17p 26.29p 0
13/05/2013 26.29p 26.29p 22.17p 26.29p 1031
10/05/2013 26.29p 26.29p 21.90p 26.29p 5810
09/05/2013 26.29p 30.67p 21.99p 26.29p 3445
08/05/2013 26.29p 30.67p 22.17p 26.29p 0
07/05/2013 30.67p 30.67p 22.17p 26.29p 2144
03/05/2013 30.67p 35.05p 25.23p 30.67p 21831
02/05/2013 28.48p 36.80p 21.99p 30.67p 34810
01/05/2013 21.90p 38.99p 21.90p 28.48p 181601
30/04/2013 17.52p 30.23p 17.52p 24.10p 36456
29/04/2013 17.52p 21.03p 17.52p 17.52p 0
26/04/2013 17.52p 21.03p 17.52p 17.52p 0
25/04/2013 17.52p 21.03p 17.52p 17.52p 3707
24/04/2013 17.52p 17.52p 14.02p 17.52p 0
23/04/2013 17.52p 17.52p 14.02p 17.52p 0
22/04/2013 17.52p 17.52p 14.02p 17.52p 0
19/04/2013 17.52p 17.52p 14.02p 17.52p 0
18/04/2013 17.52p 17.52p 14.02p 17.52p 0
17/04/2013 17.52p 17.52p 14.02p 17.52p 171
16/04/2013 19.71p 19.71p 13.58p 17.52p 3995
15/04/2013 19.71p 19.71p 13.14p 19.71p 91304
12/04/2013 19.71p 19.71p 13.58p 19.71p 188
11/04/2013 19.71p 19.71p 13.14p 19.71p 0
10/04/2013 19.71p 19.71p 13.14p 19.71p 5130
09/04/2013 19.71p 19.71p 13.14p 19.71p 0
08/04/2013 19.71p 19.71p 13.14p 19.71p 0
05/04/2013 19.71p 19.71p 13.14p 19.71p 6868
04/04/2013 19.71p 19.71p 13.58p 19.71p 6073
03/04/2013 19.71p 19.71p 15.33p 19.71p 57
02/04/2013 19.71p 24.97p 19.71p 19.71p 0
28/03/2013 19.71p 24.97p 19.71p 19.71p 189
27/03/2013 19.71p 26.29p 14.72p 19.71p 0
26/03/2013 26.29p 26.29p 14.72p 19.71p 2492
25/03/2013 26.29p 26.29p 22.34p 26.29p 1141
22/03/2013 28.48p 28.48p 22.78p 26.29p 2257
21/03/2013 28.48p 28.48p 24.10p 28.48p 0
20/03/2013 28.48p 28.48p 24.10p 28.48p 1370
19/03/2013 28.48p 28.48p 26.29p 28.48p 210
18/03/2013 28.48p 29.79p 24.53p 28.48p 2878
15/03/2013 28.48p 28.48p 24.10p 28.48p 0
14/03/2013 28.48p 28.48p 24.10p 28.48p 2779
13/03/2013 28.48p 28.48p 24.10p 28.48p 685
12/03/2013 28.48p 28.48p 21.90p 28.48p 0
11/03/2013 28.48p 28.48p 21.90p 28.48p 0
08/03/2013 24.10p 28.48p 21.90p 28.48p 49
07/03/2013 24.10p 26.20p 24.10p 24.10p 524
06/03/2013 26.29p 26.29p 24.10p 24.10p 3196
05/03/2013 26.29p 26.29p 21.90p 26.29p 0
04/03/2013 26.29p 26.29p 21.90p 26.29p 0
01/03/2013 26.29p 26.29p 21.90p 26.29p 5561
28/02/2013 26.29p 26.29p 24.10p 26.29p 1712
27/02/2013 26.29p 28.48p 24.10p 26.29p 0
26/02/2013 28.48p 28.48p 24.10p 26.29p 39
25/02/2013 28.48p 28.48p 24.10p 28.48p 90
22/02/2013 28.48p 28.48p 24.10p 28.48p 1747
21/02/2013 28.48p 28.48p 26.20p 28.48p 0
20/02/2013 28.48p 28.48p 26.20p 28.48p 0
19/02/2013 28.48p 28.48p 26.20p 28.48p 1474
18/02/2013 28.48p 28.48p 24.10p 28.48p 498
15/02/2013 28.48p 28.48p 24.27p 28.48p 256
14/02/2013 30.67p 30.67p 25.58p 28.48p 5462
13/02/2013 30.67p 30.67p 26.29p 30.67p 1934
12/02/2013 30.67p 30.67p 26.29p 30.67p 462
11/02/2013 30.67p 30.67p 26.29p 30.67p 191
08/02/2013 30.67p 30.67p 26.29p 30.67p 0
07/02/2013 30.67p 30.67p 26.29p 30.67p 0
06/02/2013 30.67p 30.67p 26.29p 30.67p 136
05/02/2013 30.67p 30.67p 26.29p 30.67p 0
04/02/2013 30.67p 30.67p 26.29p 30.67p 0
01/02/2013 30.67p 30.67p 26.29p 30.67p 1141
31/01/2013 30.67p 30.67p 26.29p 30.67p 1022
30/01/2013 30.67p 30.67p 27.16p 30.67p 0
29/01/2013 30.67p 30.67p 27.16p 30.67p 959
28/01/2013 35.05p 35.05p 26.29p 30.67p 5686
25/01/2013 35.05p 35.05p 27.16p 35.05p 29
24/01/2013 37.24p 37.24p 30.67p 35.05p 5319

*Close Price adjusted for both dividends and splits