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 |
|---|---|---|---|---|---|
| 05/07/2022 | 9.13p | 10.00p | 8.50p | 9.00p | 2014993 |
| 04/07/2022 | 8.40p | 9.40p | 8.17p | 9.13p | 2262489 |
| 01/07/2022 | 8.13p | 8.50p | 7.75p | 8.40p | 716510 |
| 30/06/2022 | 8.00p | 8.50p | 7.51p | 8.13p | 966756 |
| 29/06/2022 | 8.00p | 8.50p | 7.88p | 8.00p | 569838 |
| 28/06/2022 | 8.00p | 8.50p | 7.50p | 7.75p | 1713735 |
| 27/06/2022 | 7.25p | 8.50p | 7.00p | 7.85p | 2587929 |
| 24/06/2022 | 7.25p | 7.26p | 7.00p | 7.25p | 334035 |
| 23/06/2022 | 7.25p | 7.26p | 7.00p | 7.25p | 38318 |
| 22/06/2022 | 7.25p | 7.38p | 7.00p | 7.25p | 113635 |
| 21/06/2022 | 7.25p | 7.43p | 7.05p | 7.25p | 270285 |
| 20/06/2022 | 7.38p | 7.50p | 7.25p | 7.25p | 52448 |
| 17/06/2022 | 7.50p | 7.50p | 7.25p | 7.38p | 827279 |
| 16/06/2022 | 7.85p | 7.95p | 7.10p | 7.25p | 739793 |
| 15/06/2022 | 7.90p | 8.50p | 7.50p | 7.85p | 1151611 |
| 14/06/2022 | 7.38p | 8.33p | 7.35p | 7.90p | 1131011 |
| 13/06/2022 | 7.50p | 7.75p | 7.25p | 7.50p | 1043687 |
| 10/06/2022 | 7.63p | 8.00p | 7.26p | 7.50p | 1090190 |
| 09/06/2022 | 7.38p | 7.99p | 7.20p | 7.50p | 1066911 |
| 08/06/2022 | 7.50p | 7.75p | 7.23p | 7.38p | 503143 |
| 07/06/2022 | 7.38p | 7.75p | 7.17p | 7.50p | 1110651 |
| 06/06/2022 | 6.75p | 8.00p | 6.75p | 7.38p | 4093988 |
| 03/06/2022 | 6.25p | 7.00p | 6.10p | 6.75p | 1126482 |
| 02/06/2022 | 6.25p | 7.00p | 6.10p | 6.75p | 1126482 |
| 01/06/2022 | 6.25p | 7.00p | 6.10p | 6.75p | 940482 |
| 31/05/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 319827 |
| 30/05/2022 | 6.25p | 6.43p | 6.00p | 6.25p | 394414 |
| 27/05/2022 | 6.00p | 7.00p | 6.00p | 6.25p | 2241326 |
| 26/05/2022 | 6.00p | 6.20p | 5.80p | 6.00p | 1231613 |
| 25/05/2022 | 5.85p | 6.20p | 5.81p | 6.00p | 133349 |
| 24/05/2022 | 5.85p | 6.20p | 5.50p | 5.85p | 575266 |
| 23/05/2022 | 5.60p | 6.17p | 5.31p | 5.85p | 708049 |
| 20/05/2022 | 5.48p | 5.63p | 5.29p | 5.48p | 131419 |
| 19/05/2022 | 5.48p | 5.48p | 5.29p | 5.48p | 20000 |
| 18/05/2022 | 5.48p | 5.64p | 5.28p | 5.48p | 152505 |
| 17/05/2022 | 5.40p | 5.75p | 5.23p | 5.48p | 38602 |
| 16/05/2022 | 5.35p | 5.40p | 5.20p | 5.40p | 2710298 |
| 13/05/2022 | 5.35p | 5.35p | 5.21p | 5.35p | 465109 |
| 12/05/2022 | 5.30p | 5.50p | 5.20p | 5.35p | 1234390 |
| 11/05/2022 | 5.48p | 5.50p | 5.30p | 5.30p | 306393 |
| 10/05/2022 | 5.53p | 5.53p | 5.20p | 5.48p | 489462 |
| 09/05/2022 | 5.65p | 5.68p | 5.20p | 5.53p | 805697 |
| 06/05/2022 | 5.75p | 5.85p | 5.30p | 5.65p | 263306 |
| 05/05/2022 | 5.75p | 5.85p | 5.50p | 5.75p | 125085 |
| 04/05/2022 | 5.85p | 6.00p | 5.50p | 5.75p | 192784 |
| 03/05/2022 | 5.85p | 5.88p | 5.50p | 5.85p | 289371 |
| 02/05/2022 | 5.85p | 6.10p | 5.50p | 5.85p | 1420471 |
| 29/04/2022 | 5.85p | 6.10p | 5.50p | 5.85p | 1420471 |
| 28/04/2022 | 5.85p | 6.10p | 5.85p | 5.85p | 19800 |
| 27/04/2022 | 5.85p | 6.10p | 5.85p | 5.85p | 84328 |
| 26/04/2022 | 5.85p | 6.13p | 5.85p | 5.85p | 123564 |
| 25/04/2022 | 5.98p | 6.13p | 5.77p | 5.85p | 308371 |
| 22/04/2022 | 5.88p | 6.19p | 5.75p | 5.85p | 1723593 |
| 21/04/2022 | 5.88p | 6.07p | 5.79p | 5.88p | 230646 |
| 20/04/2022 | 5.88p | 6.10p | 5.75p | 5.88p | 67786 |
| 19/04/2022 | 5.75p | 6.25p | 5.50p | 5.88p | 1793396 |
| 18/04/2022 | 5.75p | 5.90p | 5.50p | 5.75p | 1371669 |
| 15/04/2022 | 5.75p | 5.90p | 5.50p | 5.75p | 1371669 |
| 14/04/2022 | 5.75p | 5.90p | 5.50p | 5.75p | 1371669 |
| 13/04/2022 | 5.85p | 6.00p | 5.68p | 5.75p | 816508 |
| 12/04/2022 | 5.85p | 5.98p | 5.75p | 5.85p | 122501 |
| 11/04/2022 | 5.85p | 6.00p | 5.67p | 5.85p | 218016 |
| 08/04/2022 | 5.85p | 6.10p | 5.50p | 5.85p | 806073 |
| 07/04/2022 | 5.75p | 6.15p | 5.65p | 5.90p | 693008 |
| 06/04/2022 | 5.75p | 5.89p | 5.51p | 5.75p | 1833937 |
| 05/04/2022 | 5.88p | 6.00p | 5.50p | 5.85p | 659838 |
| 04/04/2022 | 6.00p | 6.25p | 5.80p | 5.88p | 747649 |
| 01/04/2022 | 6.00p | 6.22p | 5.80p | 6.00p | 825303 |
| 31/03/2022 | 5.60p | 6.22p | 5.60p | 5.95p | 2226863 |
| 30/03/2022 | 5.60p | 5.98p | 5.36p | 5.60p | 763027 |
| 29/03/2022 | 5.60p | 5.93p | 5.31p | 5.60p | 1209349 |
| 28/03/2022 | 5.70p | 6.00p | 5.41p | 5.60p | 1189173 |
| 25/03/2022 | 5.55p | 5.70p | 5.23p | 5.70p | 803055 |
| 24/03/2022 | 5.75p | 5.80p | 5.48p | 5.55p | 491085 |
| 23/03/2022 | 5.83p | 5.90p | 5.60p | 5.75p | 286314 |
| 22/03/2022 | 5.88p | 6.05p | 5.63p | 5.83p | 242262 |
| 21/03/2022 | 5.78p | 6.10p | 5.67p | 5.88p | 580568 |
| 18/03/2022 | 5.40p | 6.25p | 5.30p | 5.75p | 1078785 |
| 17/03/2022 | 5.63p | 6.25p | 5.25p | 5.40p | 467775 |
| 16/03/2022 | 5.63p | 6.00p | 5.25p | 5.50p | 523509 |
| 15/03/2022 | 5.63p | 5.66p | 5.25p | 5.25p | 159041 |
| 14/03/2022 | 5.60p | 5.85p | 5.35p | 5.63p | 525286 |
| 11/03/2022 | 5.88p | 5.88p | 5.50p | 5.60p | 282383 |
| 10/03/2022 | 5.75p | 6.25p | 5.50p | 5.88p | 419811 |
| 09/03/2022 | 5.63p | 6.00p | 5.50p | 5.75p | 1155633 |
| 08/03/2022 | 5.63p | 5.88p | 5.44p | 5.63p | 575325 |
| 07/03/2022 | 5.88p | 6.11p | 5.12p | 5.63p | 2418794 |
| 04/03/2022 | 6.13p | 6.25p | 5.53p | 5.75p | 1374910 |
| 03/03/2022 | 6.13p | 6.20p | 5.90p | 5.90p | 1059497 |
| 02/03/2022 | 6.25p | 6.50p | 6.00p | 6.13p | 852526 |
| 01/03/2022 | 6.25p | 6.47p | 6.05p | 6.25p | 508722 |
| 28/02/2022 | 6.50p | 6.90p | 6.00p | 6.25p | 674612 |
| 25/02/2022 | 5.95p | 7.00p | 5.95p | 6.60p | 1596042 |
| 24/02/2022 | 5.88p | 6.50p | 5.61p | 5.95p | 1175578 |
| 23/02/2022 | 5.60p | 6.35p | 5.50p | 6.25p | 1640522 |
| 22/02/2022 | 5.75p | 5.89p | 5.35p | 5.60p | 1433042 |
| 21/02/2022 | 6.13p | 6.50p | 5.50p | 5.90p | 2976088 |
| 18/02/2022 | 5.88p | 6.25p | 5.78p | 6.13p | 3007390 |
| 17/02/2022 | 5.98p | 6.23p | 5.78p | 5.88p | 2596565 |
| 16/02/2022 | 5.75p | 6.20p | 5.50p | 5.98p | 4123578 |
| 15/02/2022 | 6.05p | 6.25p | 5.50p | 5.75p | 3362477 |
| 14/02/2022 | 4.85p | 6.50p | 4.85p | 6.05p | 12275329 |
| 11/02/2022 | 3.75p | 6.00p | 3.70p | 4.85p | 17739466 |
| 10/02/2022 | 3.75p | 3.75p | 3.50p | 3.70p | 170212 |
| 09/02/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/02/2022 | 3.90p | 4.00p | 3.50p | 3.75p | 600200 |
| 07/02/2022 | 3.90p | 3.90p | 3.63p | 3.90p | 500000 |
| 04/02/2022 | 3.90p | 3.90p | 3.74p | 3.90p | 20000 |
| 03/02/2022 | 3.75p | 3.90p | 3.74p | 3.90p | 8482 |
| 02/02/2022 | 3.90p | 4.00p | 3.50p | 3.75p | 39188 |
| 01/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 31/01/2022 | 3.90p | 4.00p | 3.90p | 3.90p | 1900 |
| 28/01/2022 | 3.90p | 4.00p | 3.68p | 3.90p | 130022 |
| 27/01/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 4500 |
| 26/01/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 25/01/2022 | 3.90p | 4.27p | 3.68p | 3.90p | 605712 |
| 24/01/2022 | 3.90p | 4.12p | 3.90p | 3.90p | 284932 |
| 21/01/2022 | 3.90p | 3.90p | 3.65p | 3.90p | 297578 |
| 20/01/2022 | 3.90p | 4.01p | 3.90p | 3.90p | 24826 |
| 19/01/2022 | 3.90p | 4.02p | 3.78p | 3.80p | 30457 |
| 18/01/2022 | 4.00p | 4.01p | 3.80p | 3.90p | 54500 |
| 17/01/2022 | 3.90p | 4.02p | 3.50p | 3.90p | 105114 |
| 14/01/2022 | 4.25p | 4.25p | 3.85p | 3.85p | 204597 |
| 13/01/2022 | 4.25p | 4.25p | 4.01p | 4.25p | 119749 |
| 12/01/2022 | 4.25p | 4.25p | 3.80p | 4.25p | 270180 |
| 10/01/2022 | 4.50p | 4.85p | 4.00p | 4.50p | 594608 |
| 07/01/2022 | 4.25p | 4.25p | 4.22p | 4.25p | 2085 |
| 06/01/2022 | 4.25p | 4.40p | 4.15p | 4.25p | 415608 |
| 05/01/2022 | 4.25p | 4.32p | 4.13p | 4.25p | 133888 |
| 04/01/2022 | 4.25p | 4.40p | 4.05p | 4.25p | 155391 |
| 31/12/2021 | 4.25p | 4.50p | 4.10p | 4.25p | 495779 |
| 30/12/2021 | 4.00p | 4.40p | 3.80p | 4.10p | 145233 |
| 29/12/2021 | 4.00p | 4.40p | 4.00p | 4.00p | 568 |
| 24/12/2021 | 4.00p | 4.30p | 4.00p | 4.00p | 50000 |
| 23/12/2021 | 3.90p | 4.33p | 3.90p | 4.00p | 137759 |
| 22/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 21/12/2021 | 3.90p | 4.15p | 3.54p | 3.90p | 16893 |
| 20/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 17/12/2021 | 3.90p | 3.97p | 3.56p | 3.90p | 320021 |
| 16/12/2021 | 4.05p | 4.05p | 3.80p | 3.90p | 42185 |
| 15/12/2021 | 4.05p | 4.22p | 3.81p | 4.05p | 487696 |
| 14/12/2021 | 4.05p | 4.24p | 3.80p | 4.05p | 329175 |
| 13/12/2021 | 4.05p | 4.10p | 4.05p | 4.05p | 163568 |
| 10/12/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 09/12/2021 | 4.25p | 4.30p | 3.80p | 4.05p | 55450 |
| 08/12/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 2025852 |
| 07/12/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 332786 |
| 06/12/2021 | 4.50p | 5.00p | 3.75p | 4.25p | 554244 |
| 03/12/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 02/12/2021 | 4.10p | 4.19p | 3.98p | 4.10p | 248083 |
| 01/12/2021 | 4.10p | 4.10p | 3.78p | 4.10p | 77331 |
| 30/11/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 29/11/2021 | 4.35p | 4.50p | 3.78p | 4.10p | 98179 |
| 26/11/2021 | 4.35p | 4.35p | 4.00p | 4.35p | 215713 |
| 25/11/2021 | 4.35p | 4.42p | 4.00p | 4.35p | 205563 |
| 24/11/2021 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 23/11/2021 | 4.50p | 4.50p | 4.35p | 4.35p | 22 |
| 22/11/2021 | 4.35p | 4.35p | 4.05p | 4.35p | 253 |
| 19/11/2021 | 4.35p | 4.51p | 4.35p | 4.35p | 14321 |
| 18/11/2021 | 4.35p | 4.52p | 4.05p | 4.35p | 305 |
| 17/11/2021 | 4.35p | 4.49p | 4.35p | 4.35p | 205242 |
| 16/11/2021 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 15/11/2021 | 4.35p | 4.35p | 4.00p | 4.35p | 164805 |
| 12/11/2021 | 4.35p | 4.90p | 4.00p | 4.35p | 1218489 |
| 11/11/2021 | 4.35p | 4.35p | 4.01p | 4.35p | 61835 |
| 10/11/2021 | 4.00p | 4.35p | 3.71p | 4.35p | 734650 |
| 09/11/2021 | 4.00p | 4.24p | 4.00p | 4.00p | 54894 |
| 08/11/2021 | 3.85p | 4.30p | 3.85p | 4.00p | 11490 |
| 05/11/2021 | 3.75p | 4.00p | 3.66p | 3.85p | 574452 |
| 04/11/2021 | 3.75p | 3.89p | 3.56p | 3.75p | 950000 |
| 03/11/2021 | 3.75p | 4.00p | 3.65p | 3.75p | 279087 |
| 02/11/2021 | 3.75p | 3.94p | 3.75p | 3.75p | 100000 |
| 01/11/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/10/2021 | 3.75p | 3.94p | 3.56p | 3.75p | 354018 |
| 28/10/2021 | 3.75p | 3.95p | 3.56p | 3.75p | 874524 |
| 27/10/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/10/2021 | 3.90p | 3.90p | 3.50p | 3.75p | 167921 |
| 25/10/2021 | 3.90p | 3.90p | 3.30p | 3.90p | 206823 |
| 22/10/2021 | 3.90p | 3.90p | 3.54p | 3.90p | 164986 |
| 21/10/2021 | 3.90p | 3.96p | 3.48p | 3.90p | 900213 |
| 20/10/2021 | 3.95p | 4.15p | 3.50p | 3.90p | 211125 |
| 19/10/2021 | 4.05p | 4.30p | 3.80p | 3.95p | 317279 |
| 18/10/2021 | 4.25p | 4.50p | 3.80p | 4.05p | 232326 |
| 15/10/2021 | 4.25p | 4.25p | 4.01p | 4.25p | 37335 |
| 14/10/2021 | 4.25p | 4.37p | 4.01p | 4.25p | 22135 |
| 13/10/2021 | 4.25p | 4.38p | 4.14p | 4.25p | 36119 |
| 12/10/2021 | 4.25p | 4.35p | 4.03p | 4.25p | 116498 |
| 11/10/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 200567 |
| 08/10/2021 | 4.60p | 5.00p | 4.10p | 4.25p | 574686 |
| 07/10/2021 | 4.75p | 5.50p | 4.30p | 4.60p | 879503 |
| 06/10/2021 | 4.60p | 4.60p | 4.22p | 4.60p | 205998 |
| 05/10/2021 | 4.60p | 4.60p | 4.20p | 4.60p | 60264 |
| 04/10/2021 | 4.60p | 4.60p | 4.20p | 4.60p | 6714 |
| 01/10/2021 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 30/09/2021 | 4.60p | 4.65p | 4.20p | 4.60p | 102165 |
| 29/09/2021 | 4.60p | 4.60p | 4.24p | 4.60p | 80000 |
| 28/09/2021 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 27/09/2021 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 24/09/2021 | 4.60p | 4.70p | 4.24p | 4.60p | 117785 |
| 23/09/2021 | 4.50p | 5.00p | 4.20p | 4.60p | 96244 |
*Close Price adjusted for both dividends and splits