Tavistock Investments (TAVI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/02/2018 3.80p 3.80p 3.70p 3.70p 288369
01/02/2018 3.85p 3.93p 3.70p 3.80p 268633
31/01/2018 3.85p 3.99p 3.75p 3.85p 198131
30/01/2018 3.90p 3.90p 3.70p 3.85p 140826
29/01/2018 4.00p 4.00p 3.82p 3.90p 303712
26/01/2018 3.80p 4.20p 3.80p 4.00p 436748
25/01/2018 3.45p 4.00p 3.45p 3.80p 348292
24/01/2018 3.45p 3.45p 3.40p 3.45p 59265
23/01/2018 3.45p 3.90p 3.40p 3.45p 178769
22/01/2018 3.45p 3.69p 3.45p 3.45p 483348
19/01/2018 3.45p 3.70p 3.34p 3.45p 325830
18/01/2018 3.45p 3.45p 3.45p 3.45p 0
17/01/2018 3.45p 3.70p 3.30p 3.45p 82725
16/01/2018 3.45p 3.69p 3.29p 3.45p 80727
15/01/2018 3.45p 3.65p 3.40p 3.45p 123551
12/01/2018 3.48p 3.70p 3.40p 3.45p 109600
11/01/2018 3.35p 3.60p 3.35p 3.48p 292615
10/01/2018 3.25p 3.50p 3.25p 3.35p 325088
09/01/2018 3.25p 3.48p 3.25p 3.25p 59972
08/01/2018 3.25p 3.38p 3.25p 3.25p 102668
05/01/2018 3.25p 3.40p 3.09p 3.25p 229411
04/01/2018 3.25p 3.25p 3.17p 3.25p 13709
03/01/2018 3.25p 3.40p 3.25p 3.25p 31677
02/01/2018 3.25p 3.50p 3.10p 3.25p 139757
29/12/2017 3.25p 3.25p 3.25p 3.25p 0
28/12/2017 3.25p 3.25p 3.17p 3.25p 21038
27/12/2017 3.25p 3.50p 3.00p 3.25p 10000
22/12/2017 3.00p 3.25p 3.00p 3.25p 555394
21/12/2017 3.00p 3.25p 3.00p 3.00p 15389
20/12/2017 3.00p 3.07p 3.00p 3.00p 300000
19/12/2017 3.00p 3.23p 3.00p 3.00p 92635
18/12/2017 3.00p 3.00p 2.79p 3.00p 50000
15/12/2017 3.00p 3.00p 2.79p 3.00p 139258
14/12/2017 3.00p 3.00p 2.89p 3.00p 25
13/12/2017 3.00p 3.23p 2.89p 3.00p 144745
12/12/2017 3.13p 3.13p 2.89p 3.00p 64435
11/12/2017 3.00p 3.25p 2.89p 3.13p 202955
08/12/2017 3.00p 3.23p 2.77p 3.00p 22942
07/12/2017 3.00p 3.00p 2.83p 3.00p 75500
06/12/2017 3.00p 3.00p 3.00p 3.00p -200000
05/12/2017 3.00p 3.15p 2.83p 3.00p 1325979
04/12/2017 3.00p 3.15p 3.00p 3.13p 570000
01/12/2017 3.25p 3.25p 3.00p 3.13p 10000
30/11/2017 3.38p 3.38p 3.25p 3.25p 25986
29/11/2017 3.38p 3.38p 3.28p 3.38p 250474
28/11/2017 3.00p 3.55p 3.00p 3.38p 1680245
27/11/2017 3.00p 3.00p 2.90p 3.00p 131351
24/11/2017 2.93p 3.13p 2.88p 3.00p 518805
23/11/2017 2.80p 2.95p 2.80p 2.93p 449413
22/11/2017 2.75p 2.88p 2.88p 2.88p 0
21/11/2017 2.80p 2.88p 2.75p 2.88p 8775
20/11/2017 2.75p 2.80p 2.75p 2.80p 447571
17/11/2017 2.75p 2.75p 2.56p 2.75p 30000
16/11/2017 2.75p 2.75p 2.75p 2.75p 0
15/11/2017 2.75p 2.82p 2.75p 2.75p 12302
14/11/2017 2.63p 2.83p 2.56p 2.75p 1153490
13/11/2017 2.63p 2.63p 2.53p 2.63p 1000
10/11/2017 2.75p 2.75p 2.63p 2.63p 672727
09/11/2017 2.75p 2.75p 2.50p 2.75p 140356
08/11/2017 2.75p 2.75p 2.61p 2.75p 57471
07/11/2017 2.75p 2.75p 2.50p 2.75p 4770
06/11/2017 2.75p 2.75p 2.60p 2.75p 753751
03/11/2017 2.63p 2.75p 2.50p 2.75p 1188461
02/11/2017 2.68p 2.68p 2.50p 2.63p 474199
01/11/2017 2.68p 2.79p 2.65p 2.68p 262262
31/10/2017 2.68p 2.80p 2.62p 2.68p 483532
30/10/2017 2.68p 2.68p 2.68p 2.68p 0
27/10/2017 2.68p 2.68p 2.68p 2.68p 0
26/10/2017 2.68p 2.68p 2.61p 2.68p 50000
25/10/2017 2.68p 2.82p 2.65p 2.68p 36102
24/10/2017 2.63p 2.83p 2.63p 2.68p 163167
23/10/2017 2.63p 2.74p 2.61p 2.63p 151857
20/10/2017 2.63p 2.74p 2.50p 2.63p 1374454
19/10/2017 2.63p 2.74p 2.63p 2.63p 18268
18/10/2017 2.63p 2.74p 2.63p 2.63p 147231
17/10/2017 2.63p 2.75p 2.63p 2.63p 447482
16/10/2017 2.88p 2.88p 2.50p 2.63p 232137
13/10/2017 2.88p 2.88p 2.88p 2.88p 361747
12/10/2017 2.88p 2.88p 2.88p 2.88p 36275
11/10/2017 3.00p 2.88p 2.88p 2.88p 3298
10/10/2017 2.88p 2.88p 2.88p 2.88p 361213
09/10/2017 2.98p 2.88p 2.88p 2.88p 343857
06/10/2017 2.88p 2.88p 2.88p 2.88p 100214
05/10/2017 2.95p 2.88p 2.88p 2.88p 0
04/10/2017 2.88p 2.88p 2.88p 2.88p 84009
03/10/2017 2.88p 2.88p 2.88p 2.88p 1
02/10/2017 2.88p 2.88p 2.88p 2.88p 0
29/09/2017 2.98p 2.88p 2.88p 2.88p 187369
28/09/2017 2.98p 2.88p 2.88p 2.88p 0
27/09/2017 2.88p 2.88p 2.88p 2.88p 60080
26/09/2017 2.98p 2.88p 2.88p 2.88p 82296
25/09/2017 2.98p 2.88p 2.88p 2.88p 333333
22/09/2017 2.88p 2.88p 2.88p 2.88p 582549
21/09/2017 3.10p 3.10p 2.88p 2.88p 527818
20/09/2017 3.10p 3.10p 3.10p 3.10p 100
19/09/2017 3.10p 3.10p 3.10p 3.10p 278958
18/09/2017 3.10p 3.10p 3.10p 3.10p 1512047
15/09/2017 3.10p 3.10p 3.10p 3.10p 100000
14/09/2017 3.20p 3.20p 3.10p 3.10p 9718250
13/09/2017 3.30p 3.30p 3.20p 3.20p 296023
12/09/2017 3.30p 3.30p 3.30p 3.30p 82442
11/09/2017 3.33p 3.33p 3.30p 3.30p 267889
08/09/2017 3.33p 3.33p 3.33p 3.33p 60725
07/09/2017 3.33p 3.33p 3.33p 3.33p 60712
06/09/2017 3.33p 3.33p 3.33p 3.33p 29592
05/09/2017 3.33p 3.33p 3.33p 3.33p 207358
04/09/2017 3.33p 3.33p 3.33p 3.33p 639
01/09/2017 3.30p 3.33p 3.30p 3.33p 58719
31/08/2017 3.30p 3.30p 3.30p 3.30p 108806
30/08/2017 3.33p 3.33p 3.30p 3.30p 727496
29/08/2017 3.50p 3.33p 3.33p 3.33p 1750
25/08/2017 3.38p 3.38p 3.33p 3.33p 289566
24/08/2017 3.50p 3.50p 3.38p 3.38p 258146
23/08/2017 3.75p 3.75p 3.50p 3.50p 195196
22/08/2017 3.75p 3.75p 3.75p 3.75p 371173
21/08/2017 3.75p 3.75p 3.75p 3.75p 78808
18/08/2017 3.75p 3.75p 3.75p 3.75p 612100
17/08/2017 3.20p 3.88p 3.20p 3.75p 3126743
16/08/2017 3.20p 3.20p 3.20p 3.20p 465730
15/08/2017 3.25p 3.25p 3.20p 3.20p 1298600
14/08/2017 3.25p 3.25p 3.25p 3.25p 397502
11/08/2017 3.25p 3.25p 3.25p 3.25p 261289
10/08/2017 3.63p 3.63p 3.25p 3.25p 1122088
09/08/2017 3.50p 3.50p 3.50p 3.50p 426986
08/08/2017 3.50p 3.50p 3.50p 3.50p 39769
07/08/2017 3.50p 3.50p 3.50p 3.50p 76870
04/08/2017 3.50p 3.50p 3.38p 3.50p 1117240
03/08/2017 3.63p 3.63p 3.38p 3.38p 570368
02/08/2017 3.80p 3.80p 3.63p 3.63p 679101
01/08/2017 3.38p 4.33p 3.23p 3.80p 4202800
31/07/2017 3.25p 3.23p 3.23p 3.23p 3030
28/07/2017 3.25p 3.30p 3.23p 3.23p 255712
27/07/2017 3.20p 3.30p 3.20p 3.30p 411287
26/07/2017 3.20p 3.20p 3.20p 3.20p 87279
25/07/2017 3.20p 3.20p 3.20p 3.20p 102169
24/07/2017 3.28p 3.28p 3.20p 3.20p 691681
21/07/2017 3.13p 3.28p 3.13p 3.28p 918297
20/07/2017 3.20p 3.20p 3.10p 3.13p 1522883
19/07/2017 3.43p 3.43p 3.20p 3.20p 1470527
18/07/2017 3.43p 3.43p 3.43p 3.43p 446355
17/07/2017 3.43p 3.43p 3.43p 3.43p 516860
14/07/2017 3.40p 3.43p 3.38p 3.43p 588576
13/07/2017 3.50p 3.53p 3.40p 3.40p 1454335
12/07/2017 3.55p 3.55p 3.38p 3.48p 406310
11/07/2017 3.55p 3.55p 3.55p 3.55p 141002
10/07/2017 3.50p 3.55p 3.55p 3.55p 195471
07/07/2017 3.38p 3.55p 3.38p 3.55p 744717
06/07/2017 3.38p 3.38p 3.38p 3.38p 29495
05/07/2017 3.38p 3.38p 3.38p 3.38p 148846
04/07/2017 3.50p 3.38p 3.38p 3.38p 218929
03/07/2017 3.48p 3.48p 3.38p 3.38p 404306
30/06/2017 3.48p 3.48p 3.48p 3.48p 9676
29/06/2017 3.48p 3.48p 3.48p 3.48p 85326
28/06/2017 3.48p 3.48p 3.48p 3.48p 0
27/06/2017 3.48p 3.48p 3.48p 3.48p 200000
26/06/2017 3.48p 3.48p 3.48p 3.48p 447692
23/06/2017 3.48p 3.48p 3.48p 3.48p 134880
22/06/2017 3.48p 3.48p 3.48p 3.48p 0
21/06/2017 3.48p 3.48p 3.48p 3.48p 0
20/06/2017 3.48p 3.48p 3.48p 3.48p 0
19/06/2017 3.48p 3.48p 3.40p 3.48p 0
16/06/2017 3.40p 3.73p 3.40p 3.40p 566455
15/06/2017 3.50p 3.54p 3.25p 3.40p 208446
14/06/2017 3.48p 3.61p 3.25p 3.48p 1079937
13/06/2017 3.53p 3.64p 3.39p 3.48p 62261
12/06/2017 3.50p 3.64p 3.41p 3.50p 494357
09/06/2017 3.25p 3.70p 3.25p 3.50p 830060
08/06/2017 3.30p 3.35p 3.30p 3.30p 740000
07/06/2017 3.35p 3.35p 3.30p 3.30p 50000
06/06/2017 3.35p 3.35p 3.20p 3.30p 83777
05/06/2017 3.35p 3.51p 3.20p 3.35p 1296760
02/06/2017 3.38p 3.40p 3.20p 3.35p 473025
01/06/2017 3.30p 3.50p 3.12p 3.38p 140185
31/05/2017 3.48p 3.48p 3.10p 3.30p 370714
30/05/2017 3.55p 3.55p 3.30p 3.48p 78019
26/05/2017 3.63p 3.63p 3.51p 3.53p 159063
25/05/2017 3.75p 3.83p 3.45p 3.60p 804220
24/05/2017 3.70p 3.86p 3.60p 3.70p 376718
23/05/2017 3.70p 3.86p 3.70p 3.70p 34150
22/05/2017 3.70p 3.85p 3.70p 3.70p 114676
19/05/2017 3.75p 3.86p 3.55p 3.70p 88042
18/05/2017 3.75p 3.85p 3.70p 3.70p 27533
17/05/2017 3.53p 3.90p 3.53p 3.70p 927565
16/05/2017 3.38p 3.75p 3.38p 3.63p 917287
15/05/2017 3.43p 3.43p 3.35p 3.38p 300000
12/05/2017 3.65p 3.74p 3.25p 3.43p 498336
11/05/2017 3.63p 3.70p 3.63p 3.65p 112163
10/05/2017 3.60p 3.79p 3.50p 3.63p 960965
09/05/2017 3.30p 4.10p 3.30p 3.60p 5205003
08/05/2017 3.30p 3.34p 3.30p 3.30p 88744
05/05/2017 3.30p 3.34p 3.30p 3.30p 57644
04/05/2017 3.30p 3.30p 3.30p 3.30p 0
03/05/2017 3.30p 3.36p 3.20p 3.30p 356620
02/05/2017 3.40p 3.45p 3.20p 3.30p 860639
28/04/2017 3.15p 3.40p 3.11p 3.40p 2819762
27/04/2017 3.13p 3.30p 3.00p 3.15p 1949419
26/04/2017 2.90p 3.25p 2.85p 3.13p 5189091
25/04/2017 2.90p 3.00p 2.85p 2.90p 140944
24/04/2017 2.80p 3.00p 2.80p 2.90p 1896103
21/04/2017 2.83p 2.85p 2.80p 2.80p 321147

*Close Price adjusted for both dividends and splits