Shares Magazine
4.75p+0.00 (+0.00%)07 Mar 2025, 17:18
Tavistock Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 4.80p | 4.79p | 4.60p | 4.75p | 661,661 |
| Mar 5, 2025 | 4.80p | 5.00p | 4.65p | 4.80p | 252,289 |
| Mar 4, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 1,023,461 |
| Mar 3, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 469,211 |
| Feb 28, 2025 | 4.80p | 5.00p | 4.63p | 4.80p | 709,210 |
| Feb 27, 2025 | 4.80p | 5.00p | 4.67p | 4.80p | 124,300 |
| Feb 26, 2025 | 4.75p | 5.00p | 4.60p | 4.80p | 735,482 |
| Feb 25, 2025 | 4.75p | 4.90p | 4.60p | 4.75p | 854,575 |
| Feb 24, 2025 | 4.95p | 5.10p | 4.78p | 4.75p | 1,144,322 |
| Feb 21, 2025 | 5.05p | 5.30p | 4.80p | 4.95p | 899,433 |
| Feb 20, 2025 | 4.90p | 5.20p | 4.80p | 5.00p | 295,508 |
| Feb 19, 2025 | 4.80p | 5.30p | 4.60p | 4.90p | 2,121,148 |
| Feb 18, 2025 | 4.65p | 5.00p | 4.50p | 4.79p | 2,388,818 |
| Feb 17, 2025 | 4.35p | 5.00p | 4.30p | 4.65p | 4,201,670 |
| Feb 14, 2025 | 3.85p | 4.50p | 3.70p | 4.20p | 8,310,028 |
| Feb 13, 2025 | 3.85p | 4.00p | 3.70p | 4.00p | 542,411 |
| Feb 12, 2025 | 3.85p | 4.30p | 3.70p | 3.85p | 9,776,873 |
| Feb 11, 2025 | 3.85p | 4.00p | 3.75p | 3.85p | 133,821 |
| Feb 10, 2025 | 3.75p | 3.90p | 3.65p | 3.75p | 738,129 |
| Feb 7, 2025 | 3.70p | 3.90p | 3.72p | 3.75p | 104,684 |
| Feb 6, 2025 | 3.70p | 3.80p | 3.70p | 3.70p | 755,505 |
| Feb 5, 2025 | 3.70p | 3.80p | 3.61p | 3.70p | 1,819,346 |
| Feb 4, 2025 | 3.70p | 3.80p | 3.73p | 3.70p | 80,130 |
| Feb 3, 2025 | 3.85p | 4.00p | 3.61p | 3.70p | 1,171,757 |
| Jan 31, 2025 | 3.85p | 4.00p | 3.70p | 3.85p | 320,503 |
| Jan 30, 2025 | 3.85p | 4.00p | 3.73p | 3.85p | 448,209 |
| Jan 29, 2025 | 3.90p | 4.00p | 3.70p | 3.85p | 841,309 |
| Jan 28, 2025 | 4.03p | 4.25p | 3.75p | 3.90p | 1,744,370 |
| Jan 27, 2025 | 4.03p | 4.25p | 3.80p | 4.03p | 40,037 |
| Jan 24, 2025 | 4.03p | 5.09p | 3.80p | 4.03p | 11,157,269 |
| Jan 23, 2025 | 4.13p | 4.25p | 4.00p | 4.03p | 42,237 |
| Jan 22, 2025 | 4.03p | 4.25p | 4.00p | 4.13p | 1,122,334 |
| Jan 21, 2025 | 4.03p | 4.25p | 3.80p | 4.03p | 233,151 |
| Jan 20, 2025 | 4.03p | 4.25p | 3.80p | 4.03p | 339,399 |
| Jan 17, 2025 | 4.03p | 4.25p | 3.80p | 4.03p | 160,496 |
| Jan 16, 2025 | 4.03p | 4.25p | 3.80p | 4.03p | 195,049 |
| Jan 15, 2025 | 4.03p | 4.25p | 3.88p | 4.03p | 55,377 |
| Jan 14, 2025 | 4.03p | 4.25p | 3.90p | 4.03p | 52,460 |
| Jan 13, 2025 | 4.03p | 4.25p | 3.88p | 4.03p | 148,681 |
| Jan 10, 2025 | 4.03p | 5.04p | 3.80p | 4.03p | 10,189,887 |
| Jan 9, 2025 | 4.25p | 5.09p | 3.80p | 4.03p | 52,605,455 |
| Jan 8, 2025 | 4.25p | 4.70p | 4.00p | 4.25p | 44,188 |
| Jan 7, 2025 | 4.25p | 4.70p | 4.00p | 4.25p | 1,612,243 |
| Jan 6, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 307,894 |
| Jan 3, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 108,905 |
| Jan 2, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 1,551,710 |
| Dec 31, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 1,271 |
| Dec 30, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 174,769 |
| Dec 27, 2024 | 4.25p | 4.50p | 4.03p | 4.25p | 76,692 |
| Dec 24, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 426,921 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |