Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits