Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/08/2012 63.52p 65.71p 61.33p 63.52p 0
06/08/2012 65.71p 65.71p 61.33p 63.52p 1173
03/08/2012 59.14p 70.10p 56.95p 65.71p 7869
02/08/2012 59.14p 70.10p 59.14p 59.14p 20087
01/08/2012 54.76p 59.14p 50.38p 59.14p 6507
31/07/2012 54.76p 65.71p 52.57p 54.76p 7989
30/07/2012 48.19p 54.76p 48.19p 54.76p 3424
27/07/2012 48.19p 52.57p 48.19p 48.19p 3253
26/07/2012 48.19p 52.57p 48.19p 48.19p 4782
25/07/2012 48.19p 51.26p 48.19p 48.19p 1141
24/07/2012 48.19p 52.57p 48.19p 48.19p 2853
23/07/2012 48.19p 52.57p 48.19p 48.19p 6848
20/07/2012 48.19p 52.13p 48.19p 48.19p 571
19/07/2012 48.19p 52.13p 46.00p 48.19p 7765
18/07/2012 48.19p 52.57p 48.19p 48.19p 114
17/07/2012 48.19p 52.57p 48.19p 48.19p 8274
16/07/2012 48.19p 52.57p 48.19p 48.19p 4823
13/07/2012 48.19p 52.57p 48.19p 48.19p 1141
12/07/2012 48.19p 52.57p 48.19p 48.19p 7864
11/07/2012 48.19p 49.50p 48.19p 48.19p 5365
10/07/2012 48.19p 56.95p 48.19p 48.19p 2853
09/07/2012 48.19p 56.95p 48.19p 48.19p 3424
06/07/2012 48.19p 52.57p 46.00p 48.19p 0
05/07/2012 46.00p 52.57p 46.00p 48.19p 5941
04/07/2012 46.00p 48.19p 43.81p 46.00p 5847
03/07/2012 54.76p 67.90p 43.81p 46.00p 45071
02/07/2012 39.43p 56.95p 39.43p 52.57p 16058
29/06/2012 39.43p 39.43p 38.11p 39.43p 411
28/06/2012 41.62p 43.81p 39.43p 39.43p 682
27/06/2012 46.00p 48.19p 41.62p 41.62p 27962
26/06/2012 43.81p 43.81p 35.05p 39.43p 20338
25/06/2012 43.81p 44.69p 35.05p 43.81p 1154
22/06/2012 48.19p 59.14p 43.81p 43.81p 0
21/06/2012 48.19p 48.19p 47.66p 48.19p 0
20/06/2012 48.19p 48.19p 47.66p 48.19p 0
19/06/2012 48.19p 48.19p 47.66p 48.19p 119
18/06/2012 48.19p 48.19p 43.81p 48.19p 571
15/06/2012 48.19p 48.19p 43.81p 48.19p 1141
14/06/2012 48.19p 48.19p 43.81p 48.19p 1141
13/06/2012 48.19p 49.50p 48.19p 48.19p 91
12/06/2012 50.38p 52.57p 43.81p 48.19p 8898
11/06/2012 50.38p 52.57p 48.19p 50.38p 6460
08/06/2012 56.95p 56.95p 42.74p 50.38p 8089
07/06/2012 56.95p 56.95p 52.57p 56.95p 571
06/06/2012 56.95p 56.95p 52.57p 56.95p 653
01/06/2012 56.95p 56.95p 52.57p 56.95p 571
31/05/2012 56.95p 56.95p 52.57p 56.95p 4159
30/05/2012 56.95p 56.95p 52.57p 56.95p 163
29/05/2012 56.95p 56.95p 50.38p 56.95p 5679
28/05/2012 56.95p 56.95p 53.45p 56.95p 5147
25/05/2012 52.57p 61.33p 52.57p 56.95p 8515
24/05/2012 56.95p 56.95p 48.28p 52.57p 65
23/05/2012 56.95p 56.95p 52.57p 56.95p 1206
22/05/2012 56.95p 56.95p 52.57p 56.95p 2913
21/05/2012 56.95p 56.95p 43.81p 56.95p 0
18/05/2012 56.95p 56.95p 43.81p 56.95p 4006
17/05/2012 56.95p 56.95p 49.07p 56.95p 521
16/05/2012 59.14p 59.14p 51.90p 56.95p 1941
15/05/2012 61.33p 61.33p 54.94p 59.14p 2945
14/05/2012 61.33p 61.33p 49.07p 61.33p 2031
11/05/2012 61.33p 62.21p 56.95p 61.33p 74185
10/05/2012 61.33p 63.96p 56.95p 61.33p 19745
09/05/2012 61.33p 61.33p 56.95p 61.33p 4724
08/05/2012 59.14p 65.71p 56.95p 61.33p 24413
04/05/2012 54.76p 65.71p 53.45p 54.76p 25039
03/05/2012 54.76p 54.76p 53.01p 54.76p 1141
02/05/2012 54.76p 55.20p 53.45p 54.76p 7989
01/05/2012 56.95p 56.95p 52.57p 54.76p 7014
30/04/2012 61.33p 61.33p 56.95p 56.95p 1312
27/04/2012 63.52p 69.22p 56.95p 61.33p 17950
26/04/2012 52.57p 65.71p 50.38p 63.52p 15724
25/04/2012 52.57p 54.32p 49.94p 52.57p 21985
24/04/2012 56.95p 56.95p 48.19p 52.57p 5435
23/04/2012 56.95p 56.95p 48.19p 56.95p 2324
20/04/2012 56.95p 56.95p 48.19p 56.95p 2956
19/04/2012 56.95p 56.95p 52.57p 56.95p 1497
18/04/2012 56.95p 56.95p 52.57p 56.95p 2226
17/04/2012 56.95p 56.95p 52.57p 56.95p 1141
16/04/2012 56.95p 56.95p 52.57p 56.95p 1161
13/04/2012 56.95p 56.95p 53.45p 56.95p 914
12/04/2012 54.76p 56.95p 53.45p 56.95p 1282
11/04/2012 54.76p 56.95p 48.19p 54.76p 0
10/04/2012 54.76p 56.95p 48.19p 54.76p 4530
05/04/2012 50.38p 56.95p 48.19p 54.76p 10195
04/04/2012 65.71p 65.71p 50.38p 50.38p 3172
03/04/2012 65.71p 65.71p 56.95p 65.71p 1619
02/04/2012 65.71p 65.71p 56.98p 65.71p 2872
30/03/2012 65.71p 65.71p 65.28p 65.71p 152
29/03/2012 65.71p 65.71p 61.33p 65.71p 3737
28/03/2012 65.71p 65.71p 61.33p 65.71p 8888
27/03/2012 65.71p 67.47p 61.33p 65.71p 3224
26/03/2012 70.10p 70.10p 61.33p 65.71p 29710
23/03/2012 67.90p 67.90p 61.33p 67.90p 2123
22/03/2012 67.90p 69.22p 52.57p 67.90p 8775
21/03/2012 74.48p 74.48p 65.71p 70.10p 5921
20/03/2012 74.48p 74.48p 65.71p 74.48p 21113
19/03/2012 72.29p 74.48p 65.71p 74.48p 7979
16/03/2012 72.29p 74.48p 65.98p 72.29p 9794
15/03/2012 76.67p 79.38p 63.24p 72.29p 18148
14/03/2012 102.95p 102.95p 69.43p 76.67p 75502
13/03/2012 109.52p 122.67p 92.00p 100.76p 50786
12/03/2012 76.67p 140.19p 76.67p 127.05p 34627
09/03/2012 74.48p 83.24p 68.34p 76.67p 13810
08/03/2012 74.48p 74.48p 67.47p 74.48p 6460
07/03/2012 78.86p 81.92p 74.48p 74.48p 622
06/03/2012 76.67p 81.05p 74.48p 78.86p 2532
05/03/2012 76.67p 81.92p 63.59p 76.67p 2788
02/03/2012 76.67p 83.24p 70.36p 76.67p 4548
01/03/2012 76.67p 77.10p 76.67p 76.67p 1141
29/02/2012 76.67p 80.89p 70.10p 76.67p 6972
28/02/2012 76.67p 77.10p 70.10p 76.67p 571
27/02/2012 83.24p 83.24p 74.48p 76.67p 2808
24/02/2012 83.24p 83.24p 78.86p 83.24p 1141
23/02/2012 83.24p 83.24p 78.86p 83.24p 1327
22/02/2012 83.24p 83.24p 78.86p 83.24p 339
21/02/2012 83.24p 83.24p 79.73p 83.24p 899
20/02/2012 83.24p 83.24p 76.25p 83.24p 5425
17/02/2012 85.43p 85.43p 79.73p 83.24p 2491
16/02/2012 85.43p 90.95p 80.35p 85.43p 3733
15/02/2012 85.43p 88.93p 82.36p 85.43p 14552
14/02/2012 85.43p 92.00p 80.17p 85.43p 4971
13/02/2012 85.43p 96.38p 80.17p 85.43p 10536
10/02/2012 85.43p 88.71p 78.86p 85.43p 17855
09/02/2012 92.00p 92.00p 75.29p 85.43p 14873
08/02/2012 70.10p 100.76p 70.10p 92.00p 65731
07/02/2012 70.10p 74.48p 65.71p 70.10p 5473
06/02/2012 70.10p 74.48p 66.59p 70.10p 6391
03/02/2012 67.90p 74.48p 65.71p 70.10p 3059
02/02/2012 67.90p 70.10p 67.90p 67.90p 11698
01/02/2012 67.90p 70.10p 65.71p 67.90p 0
31/01/2012 70.10p 70.10p 65.71p 67.90p 1261
30/01/2012 72.29p 72.29p 68.08p 70.10p 3880
27/01/2012 72.29p 74.48p 72.29p 72.29p 5693
26/01/2012 72.29p 74.48p 70.10p 72.29p 6848
25/01/2012 78.86p 78.86p 70.10p 72.29p 19231
24/01/2012 78.86p 80.52p 74.48p 78.86p 413
23/01/2012 78.86p 78.86p 74.48p 78.86p 693
20/01/2012 78.86p 81.84p 75.35p 78.86p 8642
19/01/2012 78.86p 81.92p 74.48p 78.86p 3346
18/01/2012 85.43p 85.43p 74.48p 78.86p 5809
17/01/2012 85.43p 85.43p 83.24p 85.43p 549
16/01/2012 85.43p 87.62p 83.24p 85.43p 9163
13/01/2012 120.48p 120.48p 85.43p 85.43p 71960
12/01/2012 120.48p 120.48p 109.52p 120.48p 4762
11/01/2012 120.48p 129.24p 109.52p 120.48p 13412
10/01/2012 96.38p 131.43p 96.38p 120.48p 13537
09/01/2012 96.38p 105.14p 87.62p 96.38p 56214
06/01/2012 94.19p 100.76p 92.00p 96.38p 1960
05/01/2012 78.86p 105.14p 74.48p 94.19p 44728
04/01/2012 81.05p 81.05p 78.86p 78.86p 623
03/01/2012 81.05p 89.81p 79.73p 81.05p 376
30/12/2011 81.05p 91.98p 78.86p 81.05p 0
29/12/2011 81.05p 91.98p 78.86p 81.05p 3383
28/12/2011 81.05p 87.62p 81.05p 81.05p 0
23/12/2011 81.05p 87.62p 81.05p 81.05p 1141
22/12/2011 87.62p 122.25p 77.98p 81.05p 4109
21/12/2011 87.62p 87.62p 74.47p 87.62p 0
20/12/2011 78.86p 87.62p 74.47p 87.62p 11712
19/12/2011 78.86p 85.87p 74.91p 78.86p 5548
16/12/2011 78.86p 86.74p 65.71p 78.86p 4401
15/12/2011 78.86p 87.62p 78.86p 78.86p 0
14/12/2011 81.05p 87.62p 78.86p 78.86p 5117
13/12/2011 81.05p 81.05p 78.86p 81.05p 0
12/12/2011 81.05p 81.05p 78.86p 81.05p 3850
09/12/2011 81.05p 85.25p 81.05p 81.05p 519
08/12/2011 81.05p 85.43p 81.05p 81.05p 1151
07/12/2011 87.62p 87.62p 74.48p 81.05p 3443
06/12/2011 87.62p 87.62p 78.86p 87.62p 913
05/12/2011 87.62p 87.62p 78.86p 87.62p 0
02/12/2011 87.62p 87.62p 78.86p 87.62p 1838
01/12/2011 92.00p 92.00p 80.61p 87.62p 298
30/11/2011 94.19p 95.07p 87.62p 92.00p 13142
29/11/2011 89.81p 96.38p 89.81p 94.19p 7285
28/11/2011 78.86p 97.84p 78.86p 89.81p 10929
25/11/2011 81.05p 83.24p 78.86p 78.86p 2107
24/11/2011 94.19p 94.19p 73.16p 81.05p 9179
23/11/2011 94.19p 94.19p 79.21p 94.19p 114
22/11/2011 94.19p 96.38p 78.86p 96.38p 18385
21/11/2011 98.57p 98.57p 87.62p 98.57p 1141
18/11/2011 98.57p 98.57p 87.62p 98.57p 67
17/11/2011 98.57p 98.57p 88.76p 98.57p 0
16/11/2011 98.57p 98.57p 88.76p 98.57p 1451
15/11/2011 100.76p 100.76p 88.50p 98.57p 5177
14/11/2011 92.00p 113.90p 92.00p 100.76p 8332
11/11/2011 98.57p 98.57p 87.62p 92.00p 5496
10/11/2011 98.57p 100.76p 89.46p 98.57p 13538
09/11/2011 120.48p 120.48p 78.86p 98.57p 11950
08/11/2011 120.48p 120.48p 107.16p 120.48p 1027
07/11/2011 120.48p 120.48p 110.40p 120.48p 1379
04/11/2011 120.48p 122.67p 110.40p 120.48p 570
03/11/2011 120.48p 120.48p 109.52p 120.48p 5707
02/11/2011 120.48p 120.48p 109.52p 120.48p 1312
01/11/2011 120.48p 120.48p 112.27p 120.48p 502
31/10/2011 120.48p 120.48p 104.18p 120.48p 1265
28/10/2011 120.48p 127.05p 109.52p 120.48p 0
27/10/2011 120.48p 127.05p 109.52p 120.48p 6309
26/10/2011 124.86p 140.19p 115.67p 120.48p 8021
25/10/2011 124.86p 128.54p 124.86p 124.86p 420
24/10/2011 124.86p 140.19p 124.86p 124.86p 2853
21/10/2011 120.48p 127.05p 112.27p 124.86p 1750

*Close Price adjusted for both dividends and splits