Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/09/2021 4.75p 4.87p 4.40p 4.65p 815257
07/09/2021 4.80p 5.20p 4.40p 4.75p 965506
06/09/2021 4.50p 4.55p 4.27p 4.50p 407776
03/09/2021 4.50p 4.50p 4.27p 4.50p 144479
02/09/2021 4.50p 4.50p 4.26p 4.50p 48916
01/09/2021 4.65p 5.00p 4.20p 4.50p 537490
31/08/2021 4.65p 4.68p 4.30p 4.65p 219379
27/08/2021 4.65p 4.65p 4.30p 4.65p 127897
26/08/2021 4.65p 4.82p 4.30p 4.65p 245359
25/08/2021 4.65p 4.83p 4.65p 4.65p 51512
24/08/2021 4.65p 4.65p 4.30p 4.65p 18655
23/08/2021 4.65p 4.86p 4.34p 4.65p 49155
20/08/2021 4.85p 5.03p 4.30p 4.65p 424284
19/08/2021 4.85p 5.03p 4.45p 4.85p 3738
18/08/2021 4.85p 4.85p 4.45p 4.85p 180
17/08/2021 4.85p 4.90p 4.45p 4.85p 501000
16/08/2021 4.90p 5.30p 4.40p 4.85p 72084
13/08/2021 4.90p 4.90p 4.90p 4.90p 0
12/08/2021 4.90p 5.06p 4.50p 4.90p 928648
11/08/2021 4.90p 5.06p 4.90p 4.90p 16315
10/08/2021 4.90p 4.90p 4.50p 4.90p 1176298
09/08/2021 4.65p 5.00p 4.38p 4.90p 139985
06/08/2021 4.65p 4.65p 4.34p 4.65p 143
05/08/2021 4.65p 4.65p 4.40p 4.65p 50114
04/08/2021 4.65p 4.85p 4.34p 4.65p 19461
03/08/2021 4.65p 4.65p 4.65p 4.65p 0
02/08/2021 4.65p 4.65p 4.40p 4.65p 25000
30/07/2021 4.65p 4.85p 4.34p 4.65p 183495
29/07/2021 4.65p 4.90p 4.34p 4.65p 463571
28/07/2021 4.65p 4.65p 4.34p 4.65p 264537
27/07/2021 4.65p 4.65p 4.34p 4.65p 128376
26/07/2021 4.65p 4.65p 4.34p 4.65p 20401
23/07/2021 4.50p 4.65p 4.30p 4.65p 200600
22/07/2021 4.40p 4.70p 4.30p 4.50p 102682
21/07/2021 4.40p 4.45p 4.40p 4.40p 563414
20/07/2021 4.65p 4.65p 4.20p 4.40p 159110
19/07/2021 4.65p 4.65p 4.30p 4.65p 1738770
16/07/2021 4.65p 4.65p 4.29p 4.65p 374210
15/07/2021 4.65p 4.74p 4.37p 4.65p 90576
14/07/2021 4.65p 4.74p 4.20p 4.65p 1203765
13/07/2021 4.60p 5.00p 4.30p 4.65p 377696
12/07/2021 4.60p 4.71p 4.20p 4.60p 165429
09/07/2021 4.60p 4.71p 4.20p 4.60p 232603
08/07/2021 4.60p 4.71p 4.22p 4.60p 31222
07/07/2021 4.60p 4.76p 4.22p 4.60p 129386
06/07/2021 4.60p 4.92p 4.22p 4.60p 307204
05/07/2021 4.60p 4.98p 4.24p 4.60p 1605526
02/07/2021 4.60p 4.60p 4.28p 4.60p 100000
01/07/2021 4.60p 4.62p 4.22p 4.60p 589363
30/06/2021 4.60p 4.60p 4.60p 4.60p 2044
29/06/2021 4.65p 5.00p 3.78p 4.60p 497148
28/06/2021 4.65p 4.69p 4.34p 4.65p 865017
25/06/2021 4.60p 5.00p 4.20p 4.65p 1363607
24/06/2021 4.15p 4.86p 4.08p 4.60p 1003313
23/06/2021 4.00p 4.36p 3.80p 4.00p 1378332
22/06/2021 4.00p 4.12p 3.71p 4.00p 301057
21/06/2021 4.00p 4.18p 3.72p 4.00p 2148181
18/06/2021 4.05p 4.28p 3.50p 4.00p 1065113
17/06/2021 4.25p 4.34p 3.50p 4.05p 4043636
16/06/2021 4.25p 4.50p 3.70p 4.25p 6019994
15/06/2021 4.50p 5.60p 4.00p 4.25p 12462752
14/06/2021 3.75p 5.90p 3.58p 4.74p 19247380
11/06/2021 2.65p 2.85p 2.56p 2.65p 350827
10/06/2021 2.65p 2.65p 2.52p 2.65p 10000
09/06/2021 2.65p 2.77p 2.65p 2.65p 46915
08/06/2021 2.55p 2.78p 2.40p 2.65p 212036
07/06/2021 2.50p 2.70p 2.36p 2.55p 227204
04/06/2021 2.50p 2.50p 2.36p 2.50p 212
03/06/2021 2.50p 2.50p 2.50p 2.50p 0
02/06/2021 2.50p 2.70p 2.38p 2.50p 268232
01/06/2021 2.50p 2.70p 2.38p 2.50p 92496
28/05/2021 2.50p 2.70p 2.50p 2.50p 219227
27/05/2021 2.50p 2.65p 2.38p 2.50p 727384
26/05/2021 2.50p 2.50p 2.38p 2.50p 17985
25/05/2021 2.50p 2.50p 2.50p 2.50p 0
24/05/2021 2.50p 2.50p 2.30p 2.50p 2000294
21/05/2021 2.50p 2.50p 2.50p 2.50p 0
20/05/2021 2.50p 2.65p 2.50p 2.50p 900000
19/05/2021 2.60p 2.70p 2.30p 2.50p 501060
18/05/2021 2.60p 2.65p 2.52p 2.60p 238888
17/05/2021 2.60p 2.70p 2.52p 2.60p 381542
14/05/2021 2.50p 2.80p 2.50p 2.60p 96216
13/05/2021 2.50p 2.50p 2.45p 2.50p 37000
12/05/2021 2.50p 2.69p 2.50p 2.50p 929
11/05/2021 2.50p 2.70p 2.38p 2.50p 515959
10/05/2021 2.50p 2.68p 2.38p 2.50p 200825
07/05/2021 2.50p 2.64p 2.38p 2.50p 65113
06/05/2021 2.50p 2.54p 2.50p 2.50p 200000
05/05/2021 2.50p 2.50p 2.36p 2.50p 4407
04/05/2021 2.45p 2.70p 2.45p 2.50p 986227
30/04/2021 2.50p 2.60p 2.30p 2.45p 971313
29/04/2021 2.50p 2.63p 2.30p 2.50p 1812267
28/04/2021 2.55p 2.70p 2.30p 2.50p 2544543
27/04/2021 2.55p 2.60p 2.40p 2.55p 3271973
26/04/2021 2.55p 2.69p 2.40p 2.55p 1333210
23/04/2021 2.55p 2.70p 2.47p 2.55p 1092970
22/04/2021 2.55p 2.66p 2.32p 2.55p 1398852
21/04/2021 2.55p 2.72p 2.40p 2.55p 508704
20/04/2021 2.60p 2.68p 2.50p 2.55p 325955
19/04/2021 2.65p 2.77p 2.50p 2.60p 178423
16/04/2021 2.65p 2.77p 2.50p 2.65p 919433
15/04/2021 2.65p 2.76p 2.50p 2.65p 760829
14/04/2021 2.65p 2.79p 2.60p 2.65p 608718
13/04/2021 2.65p 2.77p 2.50p 2.65p 89631
12/04/2021 2.75p 2.90p 2.50p 2.65p 1497956
09/04/2021 2.65p 2.89p 2.56p 2.75p 1286269
08/04/2021 2.35p 2.80p 2.30p 2.65p 604564
07/04/2021 2.30p 2.50p 2.20p 2.35p 877831
06/04/2021 2.30p 2.39p 2.26p 2.30p 345618
01/04/2021 2.30p 2.40p 2.20p 2.30p 395769
31/03/2021 2.30p 2.30p 2.30p 2.30p 400000
30/03/2021 2.30p 2.37p 2.26p 2.30p 161083
29/03/2021 2.40p 2.50p 2.20p 2.30p 1156025
26/03/2021 2.60p 2.60p 2.30p 2.40p 881345
25/03/2021 2.65p 2.74p 2.46p 2.60p 136595
24/03/2021 2.55p 2.90p 2.40p 2.65p 1137729
23/03/2021 2.50p 2.70p 2.40p 2.55p 1037937
22/03/2021 2.40p 2.50p 2.40p 2.50p 0
19/03/2021 2.50p 2.50p 2.45p 2.50p 936
18/03/2021 2.55p 2.65p 2.40p 2.50p 365200
17/03/2021 2.55p 2.66p 2.45p 2.55p 135334
16/03/2021 2.55p 2.69p 2.45p 2.55p 419713
15/03/2021 2.40p 2.70p 2.30p 2.55p 455940
12/03/2021 2.00p 2.60p 1.90p 2.40p 1442568
11/03/2021 2.00p 2.10p 1.90p 2.00p 272251
10/03/2021 1.85p 2.00p 1.70p 1.95p 182340
09/03/2021 1.85p 1.85p 1.71p 1.85p 131645
08/03/2021 1.85p 1.85p 1.71p 1.85p 80453
05/03/2021 1.85p 1.85p 1.70p 1.85p 161
04/03/2021 1.85p 1.85p 1.70p 1.85p 27106
03/03/2021 1.85p 1.85p 1.72p 1.85p 121048
02/03/2021 1.85p 1.97p 1.72p 1.85p 137571
01/03/2021 1.85p 1.99p 1.70p 1.85p 1193602
26/02/2021 1.85p 1.99p 1.71p 1.85p 400
25/02/2021 1.85p 1.99p 1.71p 1.85p 199637
24/02/2021 1.85p 1.85p 1.71p 1.85p 469
23/02/2021 1.85p 1.98p 1.75p 1.85p 277648
22/02/2021 1.85p 1.99p 1.70p 1.85p 155603
19/02/2021 1.85p 1.85p 1.70p 1.85p 11350
18/02/2021 1.85p 1.90p 1.70p 1.85p 28955
17/02/2021 1.90p 2.00p 1.70p 1.85p 44382
16/02/2021 1.90p 2.00p 1.80p 1.90p 358766
15/02/2021 1.90p 1.95p 1.80p 1.90p 77676
12/02/2021 1.90p 2.00p 1.90p 1.90p 156150
11/02/2021 1.90p 1.90p 1.82p 1.90p 263757
10/02/2021 1.95p 2.06p 1.80p 1.90p 229798
09/02/2021 2.00p 2.30p 1.80p 1.95p 1177118
08/02/2021 1.95p 2.00p 1.80p 1.90p 656729
05/02/2021 1.65p 2.00p 1.65p 1.95p 1474469
04/02/2021 1.60p 1.65p 1.60p 1.65p 0
03/02/2021 1.60p 1.60p 1.53p 1.60p 1000
02/02/2021 1.60p 1.62p 1.53p 1.60p 135000
01/02/2021 1.60p 1.70p 1.52p 1.60p 632814
29/01/2021 1.55p 1.70p 1.51p 1.60p 439186
28/01/2021 1.45p 1.58p 1.43p 1.50p 371248
27/01/2021 1.45p 1.45p 1.40p 1.45p 150579
26/01/2021 1.45p 1.50p 1.40p 1.45p 2188272
25/01/2021 1.45p 1.45p 1.41p 1.45p 724
22/01/2021 1.45p 1.53p 1.41p 1.45p 6530
21/01/2021 1.45p 1.45p 1.41p 1.45p 4500
20/01/2021 1.45p 1.50p 1.45p 1.45p 22933
19/01/2021 1.45p 1.50p 1.40p 1.45p 601099
18/01/2021 1.40p 1.50p 1.33p 1.45p 566948
15/01/2021 1.40p 1.50p 1.30p 1.40p 362406
14/01/2021 1.40p 1.50p 1.40p 1.40p 50000
13/01/2021 1.40p 1.40p 1.39p 1.40p 2800
12/01/2021 1.40p 1.50p 1.39p 1.40p 400028
11/01/2021 1.40p 1.50p 1.40p 1.40p 1473010
08/01/2021 1.40p 1.50p 1.39p 1.40p 82905
07/01/2021 1.40p 1.50p 1.40p 1.40p 200501
06/01/2021 1.40p 1.50p 1.40p 1.40p 628407
05/01/2021 1.40p 1.40p 1.40p 1.40p 0
04/01/2021 1.40p 1.50p 1.40p 1.40p 79888
01/01/2021 1.40p 1.49p 1.40p 1.40p 1014221
31/12/2020 1.40p 1.49p 1.40p 1.40p 1014221
30/12/2020 1.40p 1.50p 1.40p 1.40p 50000
29/12/2020 1.40p 1.50p 1.40p 1.40p 448118
28/12/2020 1.35p 1.50p 1.35p 1.40p 398070
25/12/2020 1.35p 1.50p 1.35p 1.40p 398070
24/12/2020 1.35p 1.50p 1.35p 1.40p 398070
23/12/2020 1.35p 1.49p 1.35p 1.35p 88892
22/12/2020 1.35p 1.35p 1.35p 1.35p 0
21/12/2020 1.35p 1.50p 1.35p 1.35p 6308
18/12/2020 1.35p 1.49p 1.35p 1.35p 108135
17/12/2020 1.35p 1.35p 1.35p 1.35p 0
16/12/2020 1.35p 1.49p 1.35p 1.35p 201
15/12/2020 1.35p 1.49p 1.35p 1.35p 100000
14/12/2020 1.35p 1.38p 1.35p 1.35p 2259
11/12/2020 1.35p 1.40p 1.35p 1.35p 250000
10/12/2020 1.35p 1.49p 1.35p 1.35p 671
09/12/2020 1.35p 1.49p 1.35p 1.35p 183426
08/12/2020 1.35p 1.49p 1.35p 1.35p 201342
07/12/2020 1.35p 1.50p 1.28p 1.35p 6975
04/12/2020 1.35p 1.35p 1.35p 1.35p 0
03/12/2020 1.40p 1.50p 1.35p 1.35p 538911
02/12/2020 1.45p 1.53p 1.30p 1.42p 156601
01/12/2020 1.45p 1.54p 1.45p 1.45p 114401
30/11/2020 1.45p 1.55p 1.30p 1.45p 15122
27/11/2020 1.45p 1.55p 1.45p 1.45p 319225
26/11/2020 1.50p 1.58p 1.30p 1.45p 134876

*Close Price adjusted for both dividends and splits