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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Tavistock Investments (TAVI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/01/2011 | 332.95p | 345.22p | 315.43p | 328.57p | 8674 |
| 04/01/2011 | 343.90p | 348.29p | 289.14p | 332.95p | 20329 |
| 31/12/2010 | 383.33p | 383.33p | 337.51p | 354.86p | 13982 |
| 30/12/2010 | 383.33p | 407.43p | 306.67p | 383.33p | 40953 |
| 29/12/2010 | 251.90p | 403.05p | 241.92p | 383.33p | 58924 |
| 24/12/2010 | 251.90p | 253.66p | 241.22p | 251.90p | 1707 |
| 23/12/2010 | 245.33p | 262.86p | 232.19p | 251.90p | 13719 |
| 22/12/2010 | 208.10p | 245.33p | 192.76p | 245.33p | 38792 |
| 21/12/2010 | 208.10p | 210.29p | 184.00p | 208.10p | 8841 |
| 20/12/2010 | 225.62p | 234.82p | 184.70p | 208.10p | 13504 |
| 17/12/2010 | 251.90p | 251.90p | 192.76p | 219.05p | 27375 |
| 16/12/2010 | 267.24p | 267.24p | 227.81p | 251.90p | 14368 |
| 15/12/2010 | 236.57p | 280.38p | 225.62p | 267.24p | 51793 |
| 14/12/2010 | 221.24p | 240.95p | 215.54p | 236.57p | 13697 |
| 13/12/2010 | 186.19p | 227.81p | 175.24p | 221.24p | 29067 |
| 10/12/2010 | 159.90p | 221.24p | 158.59p | 199.33p | 90604 |
| 09/12/2010 | 151.14p | 160.34p | 144.57p | 159.90p | 44178 |
| 08/12/2010 | 157.71p | 170.86p | 151.14p | 151.14p | 83105 |
| 07/12/2010 | 146.76p | 162.10p | 140.19p | 157.71p | 111955 |
| 06/12/2010 | 129.24p | 175.24p | 129.24p | 146.76p | 237814 |
| 03/12/2010 | 98.57p | 127.05p | 87.62p | 118.29p | 30823 |
| 02/12/2010 | 98.57p | 109.52p | 98.57p | 98.57p | 8219 |
| 01/12/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 30/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 29/11/2010 | 98.57p | 100.76p | 98.57p | 98.57p | 1963 |
| 26/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 25/11/2010 | 98.57p | 98.57p | 87.62p | 98.57p | 3995 |
| 24/11/2010 | 109.52p | 109.52p | 98.57p | 98.57p | 0 |
| 23/11/2010 | 98.57p | 109.52p | 87.62p | 109.52p | 29576 |
| 22/11/2010 | 98.57p | 98.57p | 76.67p | 98.57p | 1785 |
| 19/11/2010 | 98.57p | 98.57p | 87.62p | 98.57p | 5707 |
| 18/11/2010 | 98.57p | 107.33p | 98.57p | 98.57p | 2885 |
| 17/11/2010 | 113.90p | 113.90p | 87.62p | 109.52p | 2853 |
| 16/11/2010 | 113.90p | 113.90p | 113.90p | 113.90p | 0 |
| 15/11/2010 | 98.57p | 113.90p | 87.62p | 113.90p | 6277 |
| 12/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 11/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 10/11/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 09/11/2010 | 98.57p | 109.52p | 98.57p | 98.57p | 571 |
| 08/11/2010 | 109.52p | 109.52p | 87.62p | 98.57p | 3259 |
| 05/11/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 04/11/2010 | 109.52p | 117.85p | 92.00p | 109.52p | 858 |
| 03/11/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 02/11/2010 | 109.52p | 109.52p | 92.00p | 109.52p | 1012 |
| 01/11/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 29/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 28/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 27/10/2010 | 109.52p | 118.29p | 109.52p | 109.52p | 240 |
| 26/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 25/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 22/10/2010 | 109.52p | 109.52p | 92.00p | 109.52p | 23 |
| 21/10/2010 | 109.52p | 109.52p | 92.00p | 109.52p | 67 |
| 20/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 19/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 18/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 15/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 14/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 13/10/2010 | 109.52p | 131.43p | 109.52p | 109.52p | 1141 |
| 12/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 11/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 08/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 07/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 06/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 05/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 04/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 01/10/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 30/09/2010 | 109.52p | 109.52p | 102.23p | 109.52p | 8560 |
| 29/09/2010 | 109.52p | 118.29p | 98.57p | 109.52p | 11413 |
| 28/09/2010 | 109.52p | 122.67p | 98.57p | 109.52p | 9701 |
| 27/09/2010 | 109.52p | 109.52p | 88.50p | 109.52p | 219 |
| 24/09/2010 | 120.48p | 120.48p | 109.52p | 109.52p | 799 |
| 23/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 22/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 21/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 20/09/2010 | 120.48p | 120.48p | 98.57p | 120.48p | 1705 |
| 17/09/2010 | 120.48p | 120.91p | 109.52p | 120.48p | 1112 |
| 16/09/2010 | 109.52p | 120.48p | 109.52p | 120.48p | 285 |
| 15/09/2010 | 109.52p | 120.48p | 109.52p | 120.48p | 0 |
| 14/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 13/09/2010 | 109.52p | 120.48p | 88.50p | 120.48p | 3097 |
| 10/09/2010 | 120.48p | 120.48p | 87.62p | 109.52p | 2492 |
| 09/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 08/09/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 07/09/2010 | 120.48p | 120.48p | 109.52p | 120.48p | 913 |
| 06/09/2010 | 131.43p | 131.43p | 120.48p | 120.48p | 1134 |
| 03/09/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 0 |
| 02/09/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 0 |
| 01/09/2010 | 153.33p | 153.33p | 113.90p | 131.43p | 1414 |
| 31/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
| 27/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
| 26/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
| 25/08/2010 | 153.33p | 153.33p | 131.43p | 153.33p | 2853 |
| 24/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
| 23/08/2010 | 153.33p | 166.48p | 153.33p | 153.33p | 1141 |
| 20/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
| 19/08/2010 | 153.33p | 153.33p | 153.33p | 153.33p | 0 |
| 18/08/2010 | 153.33p | 153.33p | 131.43p | 153.33p | 2374 |
| 17/08/2010 | 142.38p | 175.24p | 142.38p | 153.33p | 3735 |
| 16/08/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 248 |
| 13/08/2010 | 131.43p | 131.43p | 131.43p | 131.43p | 0 |
| 12/08/2010 | 109.52p | 153.33p | 109.52p | 131.43p | 1545 |
| 11/08/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 10/08/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 09/08/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 06/08/2010 | 98.57p | 104.97p | 98.57p | 98.57p | 1 |
| 05/08/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 04/08/2010 | 98.57p | 105.14p | 98.57p | 98.57p | 571 |
| 03/08/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 02/08/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 30/07/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 29/07/2010 | 98.57p | 98.57p | 98.57p | 98.57p | 0 |
| 28/07/2010 | 109.52p | 109.52p | 76.67p | 98.57p | 1122 |
| 27/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 26/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 23/07/2010 | 109.52p | 109.52p | 65.71p | 109.52p | 2853 |
| 22/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 21/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 20/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 19/07/2010 | 109.52p | 122.67p | 89.37p | 109.52p | 2418 |
| 16/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 15/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 14/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 13/07/2010 | 109.52p | 109.52p | 103.83p | 109.52p | 1712 |
| 12/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 09/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 08/07/2010 | 109.52p | 109.52p | 87.62p | 109.52p | 283 |
| 07/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 06/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 05/07/2010 | 109.52p | 109.52p | 87.62p | 109.52p | 3726 |
| 02/07/2010 | 109.52p | 131.43p | 87.62p | 109.52p | 170 |
| 01/07/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 30/06/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 29/06/2010 | 109.52p | 109.52p | 87.62p | 109.52p | 285 |
| 28/06/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 25/06/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 24/06/2010 | 109.52p | 109.52p | 87.62p | 109.52p | 1222 |
| 23/06/2010 | 120.48p | 120.48p | 120.04p | 120.48p | 2283 |
| 22/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 21/06/2010 | 120.48p | 120.48p | 120.04p | 120.48p | 1141 |
| 18/06/2010 | 120.48p | 120.48p | 118.29p | 120.48p | 40 |
| 17/06/2010 | 120.48p | 120.48p | 118.29p | 120.48p | 76 |
| 16/06/2010 | 120.48p | 120.48p | 109.61p | 120.48p | 92446 |
| 15/06/2010 | 120.48p | 131.43p | 109.52p | 120.48p | 2658 |
| 14/06/2010 | 120.48p | 120.48p | 109.52p | 120.48p | 411 |
| 11/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 10/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 09/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 08/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 07/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 04/06/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 03/06/2010 | 98.57p | 131.43p | 98.57p | 120.48p | 11782 |
| 02/06/2010 | 92.00p | 98.57p | 87.62p | 98.57p | 5707 |
| 01/06/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/05/2010 | 92.00p | 96.38p | 92.00p | 92.00p | 197 |
| 27/05/2010 | 102.95p | 102.95p | 92.00p | 92.00p | 1712 |
| 26/05/2010 | 102.95p | 109.52p | 102.95p | 102.95p | 0 |
| 25/05/2010 | 105.14p | 105.14p | 102.95p | 102.95p | 0 |
| 24/05/2010 | 105.14p | 105.14p | 105.14p | 105.14p | 0 |
| 21/05/2010 | 105.14p | 105.14p | 105.14p | 105.14p | 0 |
| 20/05/2010 | 105.14p | 105.14p | 105.14p | 105.14p | 0 |
| 19/05/2010 | 109.52p | 109.52p | 105.14p | 105.14p | 0 |
| 18/05/2010 | 109.52p | 109.52p | 105.14p | 109.52p | 76 |
| 17/05/2010 | 113.90p | 120.48p | 109.52p | 109.52p | 1141 |
| 14/05/2010 | 113.90p | 118.29p | 113.90p | 118.29p | 571 |
| 13/05/2010 | 113.90p | 113.90p | 113.90p | 113.90p | 0 |
| 12/05/2010 | 109.52p | 116.10p | 109.52p | 113.90p | 902 |
| 11/05/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 10/05/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 908 |
| 07/05/2010 | 107.33p | 109.52p | 107.33p | 109.52p | 188 |
| 06/05/2010 | 109.52p | 109.52p | 109.52p | 109.52p | 0 |
| 05/05/2010 | 116.10p | 116.10p | 109.52p | 109.52p | 343 |
| 04/05/2010 | 118.29p | 118.29p | 109.52p | 116.10p | 285 |
| 30/04/2010 | 118.29p | 118.29p | 109.52p | 118.29p | 1082 |
| 29/04/2010 | 118.29p | 118.29p | 113.90p | 118.29p | 1427 |
| 28/04/2010 | 118.29p | 121.79p | 113.90p | 118.29p | 564 |
| 27/04/2010 | 120.48p | 120.48p | 113.90p | 118.29p | 136 |
| 26/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 23/04/2010 | 120.48p | 120.48p | 118.29p | 120.48p | 913 |
| 22/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 21/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 20/04/2010 | 120.48p | 127.05p | 120.48p | 120.48p | 146 |
| 19/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 16/04/2010 | 120.48p | 127.92p | 118.29p | 120.48p | 7425 |
| 15/04/2010 | 111.71p | 120.48p | 111.71p | 120.48p | 547 |
| 14/04/2010 | 120.48p | 120.48p | 113.90p | 120.48p | 15 |
| 13/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 12/04/2010 | 120.48p | 120.48p | 118.29p | 120.48p | 23044 |
| 09/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 08/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 07/04/2010 | 120.48p | 120.48p | 113.90p | 120.48p | 127 |
| 06/04/2010 | 120.48p | 120.48p | 120.48p | 120.48p | 0 |
| 01/04/2010 | 120.48p | 122.67p | 113.90p | 120.48p | 3167 |
| 31/03/2010 | 120.48p | 120.48p | 111.71p | 120.48p | 143 |
| 30/03/2010 | 120.48p | 122.67p | 111.71p | 120.48p | 653 |
| 29/03/2010 | 120.48p | 120.48p | 111.71p | 120.48p | 133 |
| 26/03/2010 | 120.48p | 122.67p | 120.48p | 120.48p | 3424 |
| 25/03/2010 | 120.48p | 124.86p | 111.71p | 120.48p | 3995 |
| 24/03/2010 | 122.67p | 127.05p | 111.71p | 120.48p | 2340 |
| 23/03/2010 | 122.67p | 122.67p | 122.67p | 122.67p | 0 |
| 22/03/2010 | 122.67p | 127.05p | 118.29p | 122.67p | 5998 |
*Close Price adjusted for both dividends and splits