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 CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Tavistock Investments (TAVI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2022 | 8.75p | 8.75p | 7.50p | 7.75p | 1024609 |
| 28/09/2022 | 9.00p | 9.25p | 8.50p | 8.75p | 321578 |
| 27/09/2022 | 8.50p | 9.40p | 8.35p | 9.00p | 994241 |
| 26/09/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 2427224 |
| 23/09/2022 | 7.75p | 7.85p | 7.50p | 7.50p | 272589 |
| 22/09/2022 | 7.75p | 8.00p | 7.50p | 7.75p | 154041 |
| 21/09/2022 | 7.75p | 7.90p | 7.52p | 7.75p | 460268 |
| 20/09/2022 | 7.75p | 8.00p | 7.20p | 7.75p | 1608528 |
| 19/09/2022 | 8.25p | 8.50p | 7.25p | 7.75p | 1499743 |
| 16/09/2022 | 8.25p | 8.50p | 7.25p | 7.75p | 1299743 |
| 15/09/2022 | 8.25p | 8.50p | 8.07p | 8.25p | 98869 |
| 14/09/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 490552 |
| 13/09/2022 | 8.63p | 8.63p | 8.00p | 8.25p | 1749522 |
| 12/09/2022 | 8.63p | 8.63p | 8.50p | 8.63p | 500000 |
| 09/09/2022 | 8.75p | 8.92p | 8.13p | 8.63p | 966663 |
| 08/09/2022 | 8.75p | 8.99p | 8.69p | 8.75p | 222983 |
| 07/09/2022 | 9.00p | 9.11p | 8.50p | 8.75p | 418004 |
| 06/09/2022 | 9.00p | 9.13p | 8.69p | 9.00p | 337052 |
| 05/09/2022 | 8.75p | 9.50p | 8.50p | 9.00p | 53042 |
| 02/09/2022 | 9.00p | 9.16p | 8.50p | 8.75p | 399954 |
| 01/09/2022 | 9.25p | 9.50p | 8.50p | 9.00p | 175237 |
| 31/08/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 44941 |
| 30/08/2022 | 9.25p | 9.50p | 9.01p | 9.25p | 77669 |
| 29/08/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 194134 |
| 26/08/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 194134 |
| 25/08/2022 | 8.75p | 10.00p | 8.69p | 9.50p | 277789 |
| 24/08/2022 | 9.50p | 9.88p | 8.50p | 8.75p | 511493 |
| 23/08/2022 | 9.50p | 9.90p | 9.26p | 9.50p | 205852 |
| 22/08/2022 | 9.50p | 10.00p | 9.15p | 9.50p | 299303 |
| 19/08/2022 | 8.75p | 9.50p | 8.50p | 9.50p | 289839 |
| 18/08/2022 | 8.75p | 9.00p | 8.58p | 8.75p | 400987 |
| 17/08/2022 | 8.90p | 9.00p | 8.52p | 8.75p | 543020 |
| 16/08/2022 | 9.35p | 9.40p | 8.80p | 8.90p | 1443673 |
| 15/08/2022 | 10.00p | 10.33p | 9.25p | 9.50p | 829225 |
| 12/08/2022 | 10.00p | 10.50p | 9.65p | 10.00p | 1102522 |
| 11/08/2022 | 9.25p | 10.35p | 9.00p | 10.00p | 806883 |
| 10/08/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 420155 |
| 09/08/2022 | 9.63p | 9.65p | 9.00p | 9.25p | 459722 |
| 08/08/2022 | 9.75p | 9.79p | 9.50p | 9.63p | 333075 |
| 05/08/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 285148 |
| 04/08/2022 | 10.00p | 10.13p | 9.55p | 9.75p | 381845 |
| 03/08/2022 | 10.00p | 10.48p | 9.83p | 10.00p | 595634 |
| 02/08/2022 | 10.00p | 10.50p | 9.57p | 10.00p | 682552 |
| 01/08/2022 | 10.00p | 10.50p | 9.52p | 10.00p | 961321 |
| 29/07/2022 | 9.75p | 10.00p | 9.63p | 9.75p | 301856 |
| 28/07/2022 | 9.75p | 9.81p | 9.55p | 9.75p | 638550 |
| 27/07/2022 | 9.75p | 10.66p | 9.50p | 9.75p | 1436576 |
| 26/07/2022 | 9.00p | 10.44p | 8.50p | 9.75p | 3702186 |
| 25/07/2022 | 9.25p | 9.50p | 8.56p | 8.75p | 474038 |
| 22/07/2022 | 9.50p | 9.91p | 9.00p | 9.25p | 739647 |
| 21/07/2022 | 9.00p | 9.89p | 9.00p | 9.50p | 936615 |
| 20/07/2022 | 8.38p | 9.48p | 8.25p | 9.00p | 216221 |
| 19/07/2022 | 8.25p | 8.71p | 8.25p | 8.38p | 462206 |
| 18/07/2022 | 8.25p | 9.00p | 7.65p | 8.25p | 1293202 |
| 15/07/2022 | 9.25p | 9.25p | 8.50p | 9.00p | 379572 |
| 14/07/2022 | 9.25p | 9.40p | 9.00p | 9.25p | 235096 |
| 13/07/2022 | 9.25p | 9.50p | 9.21p | 9.25p | 333708 |
| 12/07/2022 | 9.25p | 9.49p | 9.11p | 9.25p | 631838 |
| 11/07/2022 | 8.75p | 9.48p | 8.66p | 9.25p | 1444256 |
| 08/07/2022 | 8.63p | 9.00p | 8.51p | 8.75p | 627066 |
| 07/07/2022 | 8.63p | 8.71p | 8.25p | 8.63p | 587934 |
| 06/07/2022 | 9.00p | 9.00p | 8.51p | 8.63p | 925065 |
| 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 |
*Close Price adjusted for both dividends and splits