Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/10/2011 102.95p 111.71p 100.76p 102.95p 0
04/10/2011 111.71p 111.71p 100.76p 102.95p 1977
03/10/2011 113.90p 113.90p 111.28p 113.90p 436
30/09/2011 113.90p 113.90p 111.36p 113.90p 2283
29/09/2011 111.71p 111.71p 106.90p 111.71p 375
28/09/2011 111.71p 111.71p 100.76p 111.71p 5010
27/09/2011 116.10p 118.29p 100.76p 111.71p 13166
26/09/2011 129.24p 129.24p 96.38p 116.10p 5341
23/09/2011 129.24p 129.24p 118.29p 129.24p 69
22/09/2011 135.81p 135.81p 111.28p 129.24p 1997
21/09/2011 135.81p 135.81p 131.43p 135.81p 840
20/09/2011 135.81p 135.81p 131.43p 135.81p 0
19/09/2011 133.62p 135.81p 131.43p 135.81p 962
16/09/2011 133.62p 135.81p 131.43p 133.62p 966
15/09/2011 133.62p 134.14p 133.62p 133.62p 5707
14/09/2011 133.62p 133.62p 131.43p 133.62p 28
13/09/2011 138.00p 138.00p 133.62p 133.62p 228
12/09/2011 138.00p 144.57p 135.81p 138.00p 807
09/09/2011 144.57p 144.57p 135.09p 144.57p 0
08/09/2011 144.57p 144.57p 135.09p 144.57p 5698
07/09/2011 146.76p 146.76p 144.57p 144.57p 571
06/09/2011 146.76p 146.76p 144.57p 146.76p 1391
05/09/2011 146.76p 146.76p 144.57p 146.76p 856
02/09/2011 146.76p 146.76p 146.32p 146.76p 74
01/09/2011 146.76p 146.76p 144.66p 146.76p 114
31/08/2011 146.76p 146.76p 144.57p 146.76p 365
30/08/2011 146.76p 146.76p 140.19p 146.76p 0
26/08/2011 144.57p 146.76p 140.19p 146.76p 8222
25/08/2011 144.57p 148.95p 141.50p 144.57p 1257
24/08/2011 144.57p 148.78p 144.57p 144.57p 3
23/08/2011 144.57p 144.57p 142.73p 144.57p 12
22/08/2011 144.57p 144.57p 141.50p 144.57p 533
19/08/2011 131.43p 148.95p 131.43p 144.57p 4899
18/08/2011 140.19p 144.57p 138.00p 140.19p 10017
17/08/2011 142.38p 142.38p 138.00p 140.19p 685
16/08/2011 140.19p 148.60p 136.69p 142.38p 2966
15/08/2011 120.48p 153.33p 120.48p 140.19p 9511
12/08/2011 120.48p 129.24p 112.85p 120.48p 1425
11/08/2011 122.67p 129.24p 113.90p 120.48p 3873
10/08/2011 120.48p 122.67p 109.52p 122.67p 6879
09/08/2011 109.52p 131.43p 105.14p 120.48p 9241
08/08/2011 116.10p 116.10p 96.38p 109.52p 2884
05/08/2011 116.10p 116.10p 109.52p 116.10p 2225
04/08/2011 127.05p 134.06p 109.52p 116.10p 27768
03/08/2011 138.00p 138.00p 118.29p 127.05p 2726
02/08/2011 148.95p 148.95p 127.31p 138.00p 1662
01/08/2011 157.71p 157.71p 140.19p 148.95p 5420
29/07/2011 153.33p 157.71p 140.19p 157.71p 4184
28/07/2011 153.33p 153.33p 143.70p 153.33p 114
27/07/2011 153.33p 157.71p 142.38p 153.33p 0
26/07/2011 157.71p 157.71p 142.38p 153.33p 342
25/07/2011 157.71p 170.42p 140.19p 157.71p 2853
22/07/2011 157.71p 157.71p 140.19p 157.71p 8797
21/07/2011 153.33p 175.24p 146.32p 157.71p 8285
20/07/2011 148.95p 166.48p 146.32p 153.33p 7906
19/07/2011 153.33p 163.85p 144.57p 148.95p 8283
18/07/2011 146.76p 175.24p 144.57p 153.33p 20969
15/07/2011 146.76p 153.33p 146.76p 146.76p 647
14/07/2011 146.76p 150.62p 146.76p 146.76p 0
13/07/2011 146.76p 150.62p 146.76p 146.76p 571
12/07/2011 151.14p 157.71p 146.32p 146.76p 7035
11/07/2011 151.14p 155.09p 144.57p 151.14p 7355
08/07/2011 157.71p 158.59p 148.95p 151.14p 6577
07/07/2011 157.71p 166.48p 148.95p 157.71p 6109
06/07/2011 162.10p 172.61p 148.95p 157.71p 3671
05/07/2011 162.10p 170.86p 151.58p 162.10p 1478
04/07/2011 146.76p 174.36p 146.76p 162.10p 15586
01/07/2011 146.76p 153.33p 146.76p 146.76p 1865
30/06/2011 148.95p 153.33p 146.76p 146.76p 856
29/06/2011 144.57p 148.95p 132.92p 148.95p 9130
28/06/2011 148.95p 154.21p 137.30p 144.57p 4054
27/06/2011 148.95p 155.96p 136.69p 148.95p 2232
24/06/2011 153.33p 157.71p 148.95p 153.33p 2472
23/06/2011 153.33p 157.71p 153.33p 153.33p 2280
22/06/2011 159.90p 162.10p 153.33p 153.33p 19907
21/06/2011 164.29p 164.29p 157.89p 159.90p 4882
20/06/2011 159.90p 176.46p 159.90p 164.29p 3319
17/06/2011 148.95p 166.48p 148.95p 159.90p 12127
16/06/2011 140.19p 166.48p 135.81p 148.95p 20816
15/06/2011 144.57p 144.57p 131.43p 135.81p 21158
14/06/2011 148.95p 157.71p 140.19p 144.57p 14893
13/06/2011 157.71p 157.71p 140.19p 148.95p 5906
10/06/2011 157.71p 157.71p 131.43p 157.71p 25261
09/06/2011 157.71p 157.71p 144.57p 157.71p 7990
08/06/2011 162.10p 171.73p 148.95p 157.71p 15713
07/06/2011 151.14p 185.58p 147.90p 162.10p 12169
06/06/2011 151.14p 166.48p 135.81p 151.14p 41314
03/06/2011 199.33p 199.33p 135.20p 148.95p 114500
02/06/2011 199.33p 199.33p 194.51p 199.33p 398
01/06/2011 199.33p 199.33p 190.57p 199.33p 24
31/05/2011 203.71p 210.29p 190.57p 199.33p 2578
27/05/2011 203.71p 210.29p 188.38p 203.71p 3418
26/05/2011 201.52p 210.29p 191.45p 203.71p 4883
25/05/2011 197.14p 201.52p 187.50p 201.52p 7061
24/05/2011 208.10p 208.10p 184.00p 197.14p 6555
23/05/2011 208.10p 208.10p 191.45p 208.10p 2202
20/05/2011 208.10p 209.41p 193.20p 208.10p 3187
19/05/2011 210.29p 210.29p 194.16p 208.10p 1390
18/05/2011 212.48p 212.48p 203.28p 210.29p 942
17/05/2011 214.67p 220.80p 199.60p 212.48p 8710
16/05/2011 214.67p 227.81p 205.90p 214.67p 11646
13/05/2011 203.71p 227.81p 201.52p 214.67p 34131
12/05/2011 188.38p 219.05p 186.19p 203.71p 13333
11/05/2011 188.38p 192.76p 175.24p 188.38p 5807
10/05/2011 188.38p 201.52p 175.24p 188.38p 6878
09/05/2011 192.76p 192.76p 175.24p 188.38p 6147
06/05/2011 194.95p 197.14p 184.00p 192.76p 968
05/05/2011 208.10p 208.10p 184.22p 194.95p 2533
04/05/2011 210.29p 216.42p 205.03p 208.10p 709
03/05/2011 208.10p 219.05p 197.14p 210.29p 10468
28/04/2011 203.71p 219.05p 199.07p 208.10p 13414
27/04/2011 192.76p 210.29p 184.00p 203.71p 23649
26/04/2011 192.76p 195.39p 184.00p 192.76p 3042
21/04/2011 197.14p 201.09p 173.49p 192.76p 2478
20/04/2011 197.14p 197.14p 184.00p 197.14p 683
19/04/2011 190.57p 201.52p 175.24p 197.14p 3155
18/04/2011 190.57p 195.17p 157.71p 190.57p 5030
15/04/2011 210.29p 219.05p 175.24p 194.95p 30848
14/04/2011 190.57p 219.05p 185.05p 210.29p 23816
13/04/2011 190.57p 197.14p 156.05p 190.57p 20694
12/04/2011 208.10p 208.10p 175.24p 190.57p 16136
11/04/2011 208.10p 208.10p 197.14p 208.10p 5379
08/04/2011 210.29p 210.29p 175.24p 208.10p 4384
07/04/2011 210.29p 210.29p 192.76p 210.29p 11379
06/04/2011 210.29p 218.78p 201.52p 210.29p 7648
05/04/2011 205.90p 210.29p 201.52p 210.29p 4835
04/04/2011 230.00p 230.00p 192.76p 205.90p 20491
01/04/2011 240.95p 240.95p 205.90p 230.00p 6678
31/03/2011 260.67p 260.67p 217.30p 240.95p 14115
30/03/2011 273.81p 284.32p 219.05p 260.67p 27574
29/03/2011 273.81p 293.52p 262.86p 269.43p 36720
28/03/2011 234.38p 284.76p 234.38p 273.81p 97402
25/03/2011 234.38p 235.70p 228.69p 234.38p 3414
24/03/2011 251.90p 261.76p 227.90p 234.38p 13558
23/03/2011 210.29p 271.62p 201.52p 251.90p 75549
22/03/2011 208.10p 210.29p 198.02p 210.29p 5909
21/03/2011 175.24p 214.67p 175.24p 208.10p 27963
18/03/2011 175.24p 197.14p 166.48p 175.24p 17862
17/03/2011 186.19p 186.19p 162.10p 175.24p 5928
16/03/2011 186.19p 197.14p 175.24p 186.19p 17317
15/03/2011 194.95p 208.10p 144.57p 186.19p 23652
14/03/2011 210.29p 210.29p 197.14p 208.10p 2690
11/03/2011 210.29p 218.17p 197.14p 212.48p 3894
10/03/2011 225.62p 222.55p 201.52p 210.29p 9545
09/03/2011 227.81p 227.81p 210.29p 225.62p 2407
08/03/2011 227.81p 230.88p 219.05p 227.81p 8129
07/03/2011 208.10p 236.57p 202.40p 232.19p 38538
04/03/2011 243.14p 242.70p 205.90p 208.10p 23183
03/03/2011 245.33p 249.71p 223.43p 243.14p 5046
02/03/2011 267.24p 266.80p 175.24p 245.33p 16821
01/03/2011 267.24p 267.24p 262.86p 267.24p 3015
28/02/2011 269.43p 267.24p 254.10p 267.24p 17251
25/02/2011 271.62p 271.62p 262.86p 269.43p 6715
24/02/2011 271.62p 271.62p 262.86p 269.43p 3938
23/02/2011 271.62p 274.25p 267.24p 271.62p 8586
22/02/2011 276.00p 276.00p 267.90p 271.62p 4064
21/02/2011 284.76p 291.33p 271.62p 278.19p 12719
18/02/2011 267.24p 302.29p 262.94p 284.76p 11709
17/02/2011 267.24p 271.62p 262.86p 267.24p 19775
16/02/2011 271.62p 274.25p 262.86p 267.24p 10752
15/02/2011 276.00p 278.63p 264.61p 271.62p 17080
14/02/2011 267.24p 284.76p 262.86p 276.00p 34048
11/02/2011 269.43p 280.38p 254.10p 267.24p 39564
10/02/2011 289.14p 297.90p 258.48p 269.43p 52806
09/02/2011 309.73p 310.26p 286.95p 286.95p 11260
08/02/2011 315.43p 315.43p 297.90p 304.48p 6569
07/02/2011 313.68p 319.81p 299.66p 306.67p 36671
04/02/2011 297.90p 311.05p 289.14p 306.67p 19036
03/02/2011 293.52p 297.90p 276.00p 293.52p 16720
02/02/2011 293.52p 296.15p 278.19p 284.76p 10073
01/02/2011 300.10p 306.67p 293.52p 300.10p 1738
31/01/2011 311.05p 319.81p 284.76p 300.10p 13798
28/01/2011 311.05p 319.81p 298.78p 311.05p 8296
27/01/2011 293.52p 328.57p 293.52p 311.05p 14426
26/01/2011 295.71p 297.90p 267.24p 293.52p 42481
25/01/2011 306.67p 306.67p 271.62p 295.71p 3142
24/01/2011 308.86p 311.05p 276.00p 306.67p 16939
21/01/2011 308.86p 315.43p 293.52p 308.86p 6293
20/01/2011 308.86p 317.62p 289.14p 308.86p 3216
19/01/2011 295.71p 320.69p 284.76p 308.86p 38310
18/01/2011 286.95p 300.53p 284.76p 295.71p 24261
17/01/2011 293.52p 306.67p 284.76p 286.95p 22037
14/01/2011 332.95p 332.95p 297.90p 300.10p 13300
13/01/2011 319.81p 359.24p 306.67p 332.95p 56063
12/01/2011 285.11p 306.67p 273.37p 295.71p 23686
11/01/2011 264.52p 315.43p 264.52p 311.05p 12108
10/01/2011 361.43p 361.43p 262.86p 278.19p 21743
07/01/2011 378.95p 384.65p 328.57p 361.43p 17518
06/01/2011 328.57p 383.77p 316.30p 368.00p 19049
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

*Close Price adjusted for both dividends and splits