1. Share Prices

  2. Tavistock Investments PLC (TAVI)

3.95p+0.40 (+11.27%)22 Nov 2024, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tavistock Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20244.00p4.10p3.80p3.95p3,001,253
Nov 21, 20243.55p3.60p3.50p3.55p313,416
Nov 20, 20243.55p3.60p3.60p3.55p53,287
Nov 19, 20243.55p3.60p3.60p3.55p8
Nov 18, 20243.55p3.60p3.60p3.55p13
Nov 15, 20243.55p3.60p3.59p3.55p3,495
Nov 14, 20243.55p3.60p3.50p3.55p653,742
Nov 13, 20243.60p3.70p3.55p3.55p119,034
Nov 12, 20243.65p3.80p3.50p3.50p283,806
Nov 11, 20243.60p3.70p3.50p3.65p78,273
Nov 8, 20243.60p3.70p3.50p3.60p162,981
Nov 7, 20243.65p3.80p3.50p3.60p502,897
Nov 6, 20243.65p3.80p3.63p3.65p65,909
Nov 5, 20243.65p3.80p3.50p3.65p167,292
Nov 4, 20243.65p3.80p3.50p3.65p323,920
Nov 1, 20243.65p3.80p3.66p3.65p336,719
Oct 31, 20243.80p3.85p3.50p3.65p715,870
Oct 30, 20243.80p3.85p3.76p3.80p175,322
Oct 29, 20243.77p3.84p3.75p3.80p70,807
Oct 28, 20243.88p4.00p3.75p3.77p1,021,483
Oct 25, 20243.88p4.00p3.75p3.88p233,588
Oct 24, 20243.88p3.88p3.88p3.88p201,576
Oct 23, 20243.88p4.00p3.76p3.88p513,792
Oct 22, 20243.88p4.00p3.75p3.88p609,367
Oct 21, 20243.75p4.00p3.73p3.88p348,925
Oct 18, 20243.75p4.00p3.71p3.75p78,501
Oct 17, 20244.05p4.30p3.50p3.75p2,121,995
Oct 16, 20243.75p4.30p3.50p4.05p508,342
Oct 15, 20243.75p4.00p3.50p3.75p77,636
Oct 14, 20243.75p4.00p3.76p3.75p791,105
Oct 11, 20243.75p4.00p3.50p3.75p495,837
Oct 10, 20243.85p4.00p3.70p3.75p1,763,731
Oct 9, 20243.85p4.00p3.70p3.85p1,038,875
Oct 8, 20244.05p4.30p3.80p3.85p338,324
Oct 7, 20243.75p4.30p3.50p4.05p3,259,865
Oct 4, 20243.60p4.00p3.40p3.75p1,021,446
Oct 3, 20243.70p3.90p3.30p3.60p1,556,142
Oct 2, 20243.15p4.00p3.00p3.52p9,416,741
Oct 1, 20243.25p3.88p3.00p3.10p20,561,110
Sep 30, 20242.15p2.17p2.01p2.15p314,151
Sep 27, 20242.20p2.30p2.00p2.15p95,342
Sep 26, 20242.20p2.30p2.10p2.20p278,832
Sep 25, 20242.20p2.30p2.10p2.20p716,914
Sep 24, 20242.20p2.25p2.10p2.20p38,112
Sep 23, 20242.20p2.25p2.10p2.20p14,652
Sep 20, 20242.25p2.40p2.10p2.20p1,594,872
Sep 19, 20242.70p2.70p2.20p2.25p1,012,958
Sep 18, 20242.70p2.73p2.50p2.70p106,477
Sep 17, 20242.70p2.90p2.50p2.70p204,278
Sep 16, 20242.70p2.89p2.51p2.70p26,134
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.