Shares Magazine
4.25p+0.00 (+0.00%)24 Dec 2024, 11:22
Tavistock Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 426,921 |
| Dec 23, 2024 | 4.25p | 4.50p | 4.16p | 4.25p | 407,605 |
| Dec 20, 2024 | 4.25p | 4.50p | 4.13p | 4.25p | 358,411 |
| Dec 19, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 274,899 |
| Dec 18, 2024 | 4.25p | 4.50p | 4.15p | 4.25p | 403,186 |
| Dec 17, 2024 | 4.25p | 4.50p | 4.13p | 4.25p | 376,302 |
| Dec 16, 2024 | 4.25p | 4.50p | 4.10p | 4.25p | 1,322,213 |
| Dec 13, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 377,272 |
| Dec 12, 2024 | 4.25p | 4.50p | 4.17p | 4.25p | 50,011 |
| Dec 11, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 135,161 |
| Dec 10, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 390,321 |
| Dec 9, 2024 | 3.90p | 4.50p | 3.80p | 4.25p | 708,949 |
| Dec 6, 2024 | 3.90p | 4.00p | 3.86p | 3.90p | 259,963 |
| Dec 5, 2024 | 4.15p | 4.50p | 3.80p | 3.90p | 725,561 |
| Dec 4, 2024 | 4.25p | 4.50p | 4.00p | 4.15p | 307,548 |
| Dec 3, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 332,023 |
| Dec 2, 2024 | 4.45p | 4.70p | 4.10p | 4.30p | 522,577 |
| Nov 29, 2024 | 4.45p | 4.70p | 4.20p | 4.45p | 371,293 |
| Nov 28, 2024 | 4.45p | 4.70p | 4.20p | 4.45p | 135,294 |
| Nov 27, 2024 | 4.45p | 4.70p | 4.20p | 4.45p | 1,230,295 |
| Nov 26, 2024 | 3.95p | 4.70p | 3.80p | 4.50p | 2,252,396 |
| Nov 25, 2024 | 3.95p | 4.10p | 3.80p | 3.95p | 151,860 |
| Nov 22, 2024 | 4.00p | 4.10p | 3.80p | 3.95p | 3,001,253 |
| Nov 21, 2024 | 3.55p | 3.60p | 3.50p | 3.55p | 313,416 |
| Nov 20, 2024 | 3.55p | 3.60p | 3.60p | 3.55p | 53,287 |
| Nov 19, 2024 | 3.55p | 3.60p | 3.60p | 3.55p | 8 |
| Nov 18, 2024 | 3.55p | 3.60p | 3.60p | 3.55p | 13 |
| Nov 15, 2024 | 3.55p | 3.60p | 3.59p | 3.55p | 3,495 |
| Nov 14, 2024 | 3.55p | 3.60p | 3.50p | 3.55p | 653,742 |
| Nov 13, 2024 | 3.60p | 3.70p | 3.55p | 3.55p | 119,034 |
| Nov 12, 2024 | 3.65p | 3.80p | 3.50p | 3.50p | 283,806 |
| Nov 11, 2024 | 3.60p | 3.70p | 3.50p | 3.65p | 78,273 |
| Nov 8, 2024 | 3.60p | 3.70p | 3.50p | 3.60p | 162,981 |
| Nov 7, 2024 | 3.65p | 3.80p | 3.50p | 3.60p | 502,897 |
| Nov 6, 2024 | 3.65p | 3.80p | 3.63p | 3.65p | 65,909 |
| Nov 5, 2024 | 3.65p | 3.80p | 3.50p | 3.65p | 167,292 |
| Nov 4, 2024 | 3.65p | 3.80p | 3.50p | 3.65p | 323,920 |
| Nov 1, 2024 | 3.65p | 3.80p | 3.66p | 3.65p | 336,719 |
| Oct 31, 2024 | 3.80p | 3.85p | 3.50p | 3.65p | 715,870 |
| Oct 30, 2024 | 3.80p | 3.85p | 3.76p | 3.80p | 175,322 |
| Oct 29, 2024 | 3.77p | 3.84p | 3.75p | 3.80p | 70,807 |
| Oct 28, 2024 | 3.88p | 4.00p | 3.75p | 3.77p | 1,021,483 |
| Oct 25, 2024 | 3.88p | 4.00p | 3.75p | 3.88p | 233,588 |
| Oct 24, 2024 | 3.88p | 3.88p | 3.88p | 3.88p | 201,576 |
| Oct 23, 2024 | 3.88p | 4.00p | 3.76p | 3.88p | 513,792 |
| Oct 22, 2024 | 3.88p | 4.00p | 3.75p | 3.88p | 609,367 |
| Oct 21, 2024 | 3.75p | 4.00p | 3.73p | 3.88p | 348,925 |
| Oct 18, 2024 | 3.75p | 4.00p | 3.71p | 3.75p | 78,501 |
| Oct 17, 2024 | 4.05p | 4.30p | 3.50p | 3.75p | 2,121,995 |
| Oct 16, 2024 | 3.75p | 4.30p | 3.50p | 4.05p | 508,342 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.