Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/05/2020 1.45p 1.45p 1.45p 1.45p 0
26/05/2020 1.45p 1.45p 1.45p 1.45p 0
25/05/2020 1.45p 1.45p 1.45p 1.45p 0
22/05/2020 1.45p 1.45p 1.45p 1.45p 0
21/05/2020 1.40p 1.45p 1.40p 1.45p 0
20/05/2020 1.40p 1.49p 1.31p 1.40p 579008
19/05/2020 1.40p 1.40p 1.30p 1.40p 410000
18/05/2020 1.40p 1.40p 1.30p 1.40p 60891
15/05/2020 1.40p 1.40p 1.40p 1.40p 0
14/05/2020 1.40p 1.40p 1.40p 1.40p 0
13/05/2020 1.40p 1.40p 1.40p 1.40p 0
12/05/2020 1.40p 1.40p 1.30p 1.40p 784972
11/05/2020 1.40p 1.40p 1.30p 1.40p 288375
08/05/2020 1.40p 1.40p 1.40p 1.40p 0
07/05/2020 1.40p 1.40p 1.40p 1.40p 0
06/05/2020 1.40p 1.40p 1.40p 1.40p 469
05/05/2020 1.40p 1.40p 1.40p 1.40p 0
04/05/2020 1.40p 1.40p 1.40p 1.40p 0
01/05/2020 1.40p 1.46p 1.30p 1.40p 252221
30/04/2020 1.40p 1.44p 1.33p 1.40p 811991
29/04/2020 1.40p 1.40p 1.30p 1.40p 53
28/04/2020 1.40p 1.40p 1.30p 1.40p 22647
27/04/2020 1.40p 1.40p 1.33p 1.40p 66921
24/04/2020 1.40p 1.40p 1.30p 1.40p 75000
23/04/2020 1.40p 1.40p 1.40p 1.40p 0
22/04/2020 1.40p 1.40p 1.35p 1.40p 3340
21/04/2020 1.40p 1.40p 1.40p 1.40p 0
20/04/2020 1.40p 1.40p 1.30p 1.40p 31578
17/04/2020 1.40p 1.40p 1.40p 1.40p 0
16/04/2020 1.40p 1.40p 1.37p 1.40p 25000
15/04/2020 1.40p 1.40p 1.40p 1.40p 0
14/04/2020 1.40p 1.40p 1.40p 1.40p 0
13/04/2020 1.40p 1.40p 1.30p 1.40p 93259
10/04/2020 1.40p 1.40p 1.30p 1.40p 93259
09/04/2020 1.40p 1.40p 1.30p 1.40p 93259
08/04/2020 1.30p 1.40p 1.30p 1.40p 868670
07/04/2020 1.50p 1.50p 1.35p 1.50p 164549
06/04/2020 1.40p 1.50p 1.30p 1.50p 895921
03/04/2020 1.50p 1.50p 1.39p 1.40p 228019
02/04/2020 1.50p 1.50p 1.22p 1.40p 292670
01/04/2020 1.50p 1.50p 1.49p 1.50p 335840
31/03/2020 1.50p 1.50p 1.49p 1.50p 15989
30/03/2020 1.50p 1.50p 1.50p 1.50p 0
27/03/2020 1.50p 1.50p 1.50p 1.50p 0
26/03/2020 1.50p 1.50p 1.49p 1.50p 251
25/03/2020 1.50p 1.50p 1.30p 1.50p 293734
24/03/2020 1.50p 1.50p 1.31p 1.50p 126518
23/03/2020 1.50p 1.50p 1.31p 1.50p 19266
20/03/2020 1.50p 1.50p 1.45p 1.50p 250774
19/03/2020 1.50p 1.55p 1.30p 1.50p 1873557
18/03/2020 1.55p 1.55p 1.00p 1.35p 2076427
17/03/2020 1.85p 1.85p 1.55p 1.55p 78355
16/03/2020 1.90p 1.94p 1.80p 1.85p 50880
13/03/2020 1.90p 1.94p 1.90p 1.90p 4700
12/03/2020 1.95p 1.95p 1.70p 1.90p 63656
11/03/2020 1.95p 1.95p 1.95p 1.95p 0
10/03/2020 1.95p 1.95p 1.95p 1.95p 0
09/03/2020 2.00p 2.00p 1.90p 1.95p 400000
06/03/2020 2.00p 2.00p 2.00p 2.00p 0
05/03/2020 2.00p 2.10p 2.00p 2.00p 95057
04/03/2020 2.00p 2.00p 2.00p 2.00p 0
03/03/2020 2.00p 2.00p 1.92p 2.00p 280082
02/03/2020 2.00p 2.00p 1.91p 2.00p 138473
28/02/2020 1.95p 2.00p 1.95p 2.00p 475848
27/02/2020 1.95p 1.98p 1.95p 1.95p 200914
26/02/2020 1.95p 1.95p 1.95p 1.95p 0
25/02/2020 1.95p 1.99p 1.81p 1.95p 5167
24/02/2020 2.00p 2.00p 1.92p 1.95p 118823
21/02/2020 1.95p 2.00p 1.95p 2.00p 250000
20/02/2020 1.95p 1.95p 1.91p 1.95p 109035
19/02/2020 2.00p 2.00p 1.86p 1.95p 234311
18/02/2020 2.00p 2.10p 2.00p 2.00p 104000
17/02/2020 2.00p 2.00p 1.91p 2.00p 150004
14/02/2020 2.00p 2.00p 1.90p 2.00p 26729
13/02/2020 2.00p 2.00p 2.00p 2.00p 0
12/02/2020 2.00p 2.00p 2.00p 2.00p 0
11/02/2020 2.00p 2.00p 2.00p 2.00p 0
10/02/2020 2.00p 2.01p 1.90p 2.00p 25607
07/02/2020 2.00p 2.00p 1.90p 2.00p 10625
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

*Close Price adjusted for both dividends and splits