Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/02/2020 2.00p 2.01p 2.00p 2.00p 49059
05/02/2020 2.00p 2.00p 1.91p 2.00p 200000
04/02/2020 2.00p 2.02p 1.91p 2.00p 325030
03/02/2020 2.00p 2.00p 2.00p 2.00p 49402
31/01/2020 2.05p 2.05p 2.00p 2.00p 0
30/01/2020 2.05p 2.05p 2.05p 2.05p 0
29/01/2020 2.05p 2.05p 1.91p 2.05p 5868
28/01/2020 2.05p 2.08p 2.05p 2.05p 4224
27/01/2020 2.05p 2.05p 1.91p 2.05p 307028
24/01/2020 2.05p 2.05p 2.05p 2.05p 0
23/01/2020 2.05p 2.09p 1.91p 2.05p 11799
22/01/2020 2.05p 2.09p 2.05p 2.05p 23924
21/01/2020 2.10p 2.10p 2.00p 2.05p 125497
20/01/2020 2.10p 2.10p 2.00p 2.10p 203045
17/01/2020 2.10p 2.10p 2.10p 2.10p 0
16/01/2020 2.05p 2.10p 2.05p 2.10p 0
15/01/2020 2.10p 2.14p 2.00p 2.10p 208254
14/01/2020 2.10p 2.10p 2.00p 2.10p 106195
13/01/2020 2.10p 2.10p 2.01p 2.10p 219016
10/01/2020 2.10p 2.16p 2.01p 2.10p 303227
09/01/2020 2.10p 2.18p 2.01p 2.10p 310712
08/01/2020 2.10p 2.10p 2.10p 2.10p 0
07/01/2020 2.10p 2.10p 2.10p 2.10p 0
06/01/2020 2.10p 2.10p 2.00p 2.10p 72093
03/01/2020 2.10p 2.10p 2.04p 2.10p 250
02/01/2020 2.10p 2.10p 2.00p 2.10p 411816
01/01/2020 2.10p 2.10p 2.03p 2.10p 248562
31/12/2019 2.10p 2.10p 2.03p 2.10p 248562
30/12/2019 2.05p 2.10p 2.02p 2.10p 719888
27/12/2019 1.95p 2.05p 1.95p 2.05p 425000
26/12/2019 1.95p 2.06p 1.95p 1.95p 25000
25/12/2019 1.95p 2.06p 1.95p 1.95p 25000
24/12/2019 1.95p 2.06p 1.95p 1.95p 25000
23/12/2019 1.95p 2.06p 1.93p 1.95p 379757
20/12/2019 1.95p 2.05p 1.92p 1.95p 162197
19/12/2019 1.95p 2.04p 1.82p 1.95p 175500
18/12/2019 1.90p 2.04p 1.81p 1.95p 650522
17/12/2019 1.95p 1.95p 1.80p 1.90p 70675
16/12/2019 1.95p 1.98p 1.90p 1.95p 568115
13/12/2019 1.90p 2.00p 1.90p 1.95p 373437
12/12/2019 1.90p 1.95p 1.90p 1.95p 0
11/12/2019 1.95p 1.95p 1.95p 1.95p 0
10/12/2019 1.95p 1.95p 1.95p 1.95p 0
09/12/2019 1.90p 1.95p 1.90p 1.95p 0
06/12/2019 2.05p 2.05p 1.95p 1.95p 76535
05/12/2019 2.05p 2.07p 2.05p 2.05p 350
04/12/2019 2.05p 2.06p 2.05p 2.05p 44048
03/12/2019 2.15p 2.15p 2.00p 2.05p 186457
02/12/2019 2.15p 2.15p 2.10p 2.15p 550000
29/11/2019 2.20p 2.20p 2.05p 2.15p 149798
28/11/2019 2.20p 2.20p 2.20p 2.20p 0
27/11/2019 2.30p 2.30p 2.17p 2.20p 20000
26/11/2019 2.20p 2.20p 2.10p 2.20p 136269
25/11/2019 2.20p 2.20p 2.10p 2.20p 419196
22/11/2019 2.20p 2.20p 2.00p 2.20p 157386
21/11/2019 2.30p 2.30p 2.12p 2.20p 948600
20/11/2019 2.20p 2.20p 2.10p 2.20p 77913
19/11/2019 2.20p 2.20p 2.20p 2.20p 0
18/11/2019 2.20p 2.20p 2.17p 2.20p 13366
15/11/2019 2.20p 2.20p 2.20p 2.20p 0
14/11/2019 2.20p 2.20p 2.10p 2.20p 138881
13/11/2019 2.20p 2.20p 2.20p 2.20p 0
12/11/2019 2.20p 2.20p 2.10p 2.20p 100000
11/11/2019 2.20p 2.20p 2.13p 2.20p 150000
08/11/2019 2.25p 2.25p 2.20p 2.20p 0
07/11/2019 2.20p 2.20p 2.20p 2.20p 13213
06/11/2019 2.20p 2.24p 2.13p 2.20p 61670
05/11/2019 2.20p 2.30p 2.12p 2.20p 287097
04/11/2019 2.20p 2.20p 2.20p 2.20p 0
01/11/2019 2.20p 2.25p 2.20p 2.20p 100000
31/10/2019 2.20p 2.20p 2.11p 2.20p 87762
30/10/2019 2.20p 2.25p 2.20p 2.20p 444
29/10/2019 2.20p 2.20p 2.10p 2.20p 371314
28/10/2019 2.20p 2.20p 2.20p 2.20p 0
25/10/2019 2.20p 2.20p 2.17p 2.20p 4444
24/10/2019 2.20p 2.20p 2.20p 2.20p 0
23/10/2019 2.20p 2.20p 2.20p 2.20p 0
22/10/2019 2.20p 2.20p 2.20p 2.20p 0
21/10/2019 2.20p 2.20p 2.17p 2.20p 50000
18/10/2019 2.20p 2.20p 2.20p 2.20p 0
17/10/2019 2.20p 2.20p 2.15p 2.20p 100000
16/10/2019 2.20p 2.20p 2.20p 2.20p 0
15/10/2019 2.20p 2.20p 2.20p 2.20p 4300000
14/10/2019 2.20p 2.20p 2.20p 2.20p 0
11/10/2019 2.20p 2.20p 2.20p 2.20p 0
10/10/2019 2.25p 2.26p 2.13p 2.20p 277395
09/10/2019 2.25p 2.25p 2.25p 2.25p 0
08/10/2019 2.25p 2.26p 2.25p 2.25p 147387
07/10/2019 2.35p 2.35p 2.20p 2.25p 464205
04/10/2019 2.40p 2.40p 2.40p 2.40p 0
03/10/2019 2.40p 2.40p 2.40p 2.40p 0
02/10/2019 2.40p 2.40p 2.31p 2.40p 371776
01/10/2019 2.40p 2.40p 2.34p 2.40p 530000
30/09/2019 2.30p 2.40p 2.30p 2.40p 250590
27/09/2019 2.20p 2.25p 2.00p 2.25p 1352697
26/09/2019 2.00p 2.15p 1.96p 2.15p 1444943
25/09/2019 2.00p 2.08p 1.96p 2.00p 1259912
24/09/2019 2.40p 2.40p 1.92p 2.00p 1837009
23/09/2019 2.35p 2.43p 2.35p 2.40p 123558
20/09/2019 2.40p 2.43p 2.31p 2.40p 64736
19/09/2019 2.40p 2.40p 2.40p 2.40p 0
18/09/2019 2.40p 2.40p 2.40p 2.40p 5000
17/09/2019 2.40p 2.40p 2.32p 2.40p 215425
16/09/2019 2.50p 2.50p 2.40p 2.40p 153607
13/09/2019 2.50p 2.50p 2.45p 2.45p 18287
12/09/2019 2.45p 2.45p 2.45p 2.45p 0
11/09/2019 2.45p 2.45p 2.45p 2.45p 75022
10/09/2019 2.45p 2.45p 2.45p 2.45p 1087
09/09/2019 2.50p 2.50p 2.40p 2.45p 1405
06/09/2019 2.50p 2.50p 2.40p 2.50p 150
05/09/2019 2.50p 2.50p 2.40p 2.50p 142421
04/09/2019 2.50p 2.50p 2.50p 2.50p 40000
03/09/2019 2.50p 2.50p 2.49p 2.50p 20080
02/09/2019 2.50p 2.50p 2.45p 2.50p 142190
30/08/2019 2.50p 2.50p 2.40p 2.50p 109
29/08/2019 2.50p 2.50p 2.50p 2.50p 0
28/08/2019 2.50p 2.50p 2.40p 2.50p 2383
27/08/2019 2.50p 2.50p 2.40p 2.50p 450509
23/08/2019 2.50p 2.50p 2.44p 2.50p 204512
22/08/2019 2.50p 2.50p 2.50p 2.50p 0
21/08/2019 2.50p 2.50p 2.50p 2.50p 0
20/08/2019 2.50p 2.50p 2.50p 2.50p 0
19/08/2019 2.50p 2.50p 2.30p 2.50p 209843
16/08/2019 2.50p 2.50p 2.50p 2.50p 0
15/08/2019 2.50p 2.50p 2.40p 2.50p 445193
14/08/2019 2.45p 2.50p 2.40p 2.50p 451725
13/08/2019 2.45p 2.45p 2.45p 2.45p 38385
12/08/2019 2.45p 2.45p 2.45p 2.45p 0
09/08/2019 2.45p 2.45p 2.45p 2.45p 0
08/08/2019 2.45p 2.45p 2.40p 2.45p 249502
07/08/2019 2.45p 2.45p 2.45p 2.45p 0
06/08/2019 2.45p 2.45p 2.43p 2.45p 217081
05/08/2019 2.55p 2.57p 2.40p 2.45p 1106405
02/08/2019 2.65p 2.65p 2.50p 2.55p 335843
01/08/2019 2.65p 2.65p 2.65p 2.65p 0
31/07/2019 2.65p 2.65p 2.65p 2.65p 0
30/07/2019 2.65p 2.65p 2.65p 2.65p 49719
29/07/2019 2.65p 2.65p 2.60p 2.65p 458450
26/07/2019 2.65p 2.65p 2.65p 2.65p 0
25/07/2019 2.65p 2.65p 2.64p 2.65p 7123
24/07/2019 2.65p 2.65p 2.65p 2.65p 0
23/07/2019 2.65p 2.65p 2.64p 2.65p 5966
22/07/2019 2.65p 2.65p 2.60p 2.65p 720420
19/07/2019 2.75p 2.75p 2.60p 2.65p 511445
18/07/2019 2.75p 2.75p 2.69p 2.75p 167348
17/07/2019 2.75p 2.75p 2.69p 2.75p 37607
16/07/2019 2.75p 2.75p 2.68p 2.75p 222977
15/07/2019 2.75p 2.90p 2.66p 2.75p 1502247
12/07/2019 2.75p 2.75p 2.60p 2.75p 352239
11/07/2019 2.80p 2.80p 2.60p 2.75p 58709
10/07/2019 2.80p 2.80p 2.75p 2.80p 16101
09/07/2019 2.80p 2.80p 2.80p 2.80p 0
08/07/2019 2.80p 2.80p 2.75p 2.80p 60000
05/07/2019 2.80p 2.80p 2.80p 2.80p 0
04/07/2019 2.80p 2.80p 2.80p 2.80p 0
03/07/2019 2.80p 2.80p 2.80p 2.80p 0
02/07/2019 2.80p 2.80p 2.78p 2.80p 17659
01/07/2019 2.80p 2.80p 2.80p 2.80p 0
28/06/2019 2.80p 2.80p 2.80p 2.80p 0
27/06/2019 2.80p 2.80p 2.70p 2.80p 37435
26/06/2019 2.80p 2.80p 2.70p 2.80p 111112
25/06/2019 2.80p 2.80p 2.70p 2.80p 517
24/06/2019 2.80p 2.80p 2.80p 2.80p 0
21/06/2019 2.80p 2.80p 2.80p 2.80p 0
20/06/2019 2.80p 2.82p 2.70p 2.80p 189447
19/06/2019 2.85p 2.85p 2.80p 2.80p 180
18/06/2019 2.85p 2.90p 2.80p 2.85p 7050
17/06/2019 2.90p 2.90p 2.80p 2.85p 200
14/06/2019 2.90p 2.90p 2.80p 2.85p 95
13/06/2019 2.90p 2.90p 2.82p 2.85p 123423
12/06/2019 2.90p 2.90p 2.85p 2.85p 0
11/06/2019 2.85p 2.85p 2.80p 2.85p 50000
10/06/2019 2.90p 2.90p 2.75p 2.85p 215414
07/06/2019 2.90p 2.91p 2.81p 2.90p 200977
06/06/2019 2.90p 2.90p 2.90p 2.90p 0
05/06/2019 2.90p 2.92p 2.80p 2.90p 28002
04/06/2019 2.90p 2.90p 2.90p 2.90p 0
03/06/2019 2.95p 2.97p 2.80p 2.90p 338106
31/05/2019 2.95p 2.97p 2.95p 2.95p 327
30/05/2019 3.05p 3.05p 2.90p 2.95p 234777
29/05/2019 3.05p 3.05p 3.05p 3.05p 0
28/05/2019 3.15p 3.15p 3.00p 3.05p 283151
24/05/2019 3.25p 3.25p 3.14p 3.15p 321604
23/05/2019 3.30p 3.30p 3.25p 3.25p 18546
22/05/2019 3.30p 3.31p 3.21p 3.30p 278401
21/05/2019 3.30p 3.30p 3.26p 3.30p 100000
20/05/2019 3.30p 3.32p 3.26p 3.30p 310361
17/05/2019 3.30p 3.35p 3.20p 3.30p 620000
16/05/2019 3.30p 3.35p 3.20p 3.30p 525353
15/05/2019 3.15p 3.40p 3.15p 3.30p 861042
14/05/2019 3.15p 3.15p 3.00p 3.05p 579662
13/05/2019 3.15p 3.20p 3.15p 3.20p 23437
10/05/2019 3.15p 3.20p 3.10p 3.20p 1798
09/05/2019 3.20p 3.22p 3.10p 3.20p 38136
08/05/2019 3.20p 3.20p 3.11p 3.20p 30000
07/05/2019 3.20p 3.20p 3.20p 3.20p 309597
03/05/2019 3.15p 3.20p 3.15p 3.20p 0
02/05/2019 3.20p 3.20p 3.10p 3.20p 375
01/05/2019 3.15p 3.24p 3.10p 3.20p 231000
30/04/2019 3.20p 3.20p 3.20p 3.20p 312990

*Close Price adjusted for both dividends and splits