Market data

Select a section

Tavistock Investments

(TAVI)
Sector: Leisure Goods
4.95p
-0.05p -1.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5.05p 5.30p 4.80p 4.95p 561,191
20/02/2025 4.90p 5.20p 4.80p 5.00p 295,508
19/02/2025 4.80p 5.30p 4.60p 4.90p 2,121,148
18/02/2025 4.65p 5.00p 4.50p 4.79p 2,388,818
17/02/2025 4.35p 5.00p 4.31p 4.65p 4,201,670
14/02/2025 3.85p 4.50p 3.70p 4.20p 8,310,028
13/02/2025 3.85p 4.00p 3.70p 4.00p 542,411
12/02/2025 3.85p 4.30p 3.70p 3.85p 9,776,873
11/02/2025 3.85p 4.00p 3.75p 3.85p 133,821
10/02/2025 3.75p 3.90p 3.65p 3.75p 738,129
07/02/2025 3.70p 3.90p 3.70p 3.75p 104,684
06/02/2025 3.70p 3.80p 3.70p 3.70p 755,505
05/02/2025 3.70p 3.80p 3.61p 3.70p 1,819,346
04/02/2025 3.70p 3.80p 3.70p 3.70p 80,130
03/02/2025 3.85p 4.00p 3.61p 3.70p 676,757
31/01/2025 3.85p 4.00p 3.70p 3.85p 320,503
30/01/2025 3.85p 4.00p 3.73p 3.85p 448,209
29/01/2025 3.90p 4.00p 3.70p 3.85p 841,309
28/01/2025 4.03p 4.25p 3.76p 3.90p 1,744,370
27/01/2025 4.03p 4.25p 3.80p 4.03p 40,037
24/01/2025 4.03p 5.09p 3.80p 4.03p 11,157,269
23/01/2025 4.13p 4.25p 4.00p 4.03p 42,237
22/01/2025 4.03p 4.25p 4.00p 4.13p 1,122,334
21/01/2025 4.03p 4.25p 3.80p 4.03p 233,151
20/01/2025 4.03p 4.25p 3.80p 4.03p 339,399
17/01/2025 4.03p 4.25p 3.80p 4.03p 160,496
16/01/2025 4.03p 4.25p 3.80p 4.03p 195,049
15/01/2025 4.03p 4.25p 3.88p 4.03p 55,377
14/01/2025 4.03p 4.25p 3.90p 4.03p 52,460
13/01/2025 4.03p 4.25p 3.88p 4.03p 148,681
10/01/2025 4.03p 5.04p 3.80p 4.03p 10,189,887
09/01/2025 4.25p 5.09p 3.80p 4.03p 52,605,455
08/01/2025 4.25p 4.70p 4.00p 4.25p 44,188
07/01/2025 4.25p 4.70p 4.00p 4.25p 1,612,243
06/01/2025 4.25p 4.50p 4.00p 4.25p 307,894
03/01/2025 4.25p 4.50p 4.00p 4.25p 108,905
02/01/2025 4.25p 4.50p 4.00p 4.25p 1,304,649
01/01/2025 4.25p 4.50p 4.00p 4.25p 1,271
31/12/2024 4.25p 4.50p 4.00p 4.25p 1,271
30/12/2024 4.25p 4.50p 4.00p 4.25p 174,769
27/12/2024 4.25p 4.50p 4.03p 4.25p 76,692
26/12/2024 4.25p 4.50p 4.00p 4.25p 426,921
25/12/2024 4.25p 4.50p 4.00p 4.25p 426,921
24/12/2024 4.25p 4.50p 4.00p 4.25p 426,921
23/12/2024 4.25p 4.50p 4.16p 4.25p 407,605
20/12/2024 4.25p 4.50p 4.13p 4.25p 358,411
19/12/2024 4.25p 4.50p 4.00p 4.25p 274,899
18/12/2024 4.25p 4.50p 4.15p 4.25p 403,186
17/12/2024 4.25p 4.50p 4.13p 4.25p 376,302
16/12/2024 4.25p 4.50p 4.10p 4.25p 1,322,213
13/12/2024 4.25p 4.50p 4.00p 4.25p 377,272
12/12/2024 4.25p 4.50p 4.17p 4.25p 50,011
11/12/2024 4.25p 4.50p 4.00p 4.25p 135,161
10/12/2024 4.25p 4.50p 4.00p 4.25p 390,321
09/12/2024 3.90p 4.50p 3.80p 4.25p 708,949
06/12/2024 3.90p 4.00p 3.86p 3.90p 259,963
05/12/2024 4.15p 4.50p 3.80p 3.90p 725,561
04/12/2024 4.25p 4.50p 4.00p 4.15p 307,548
03/12/2024 4.25p 4.50p 4.00p 4.25p 332,023
02/12/2024 4.45p 4.70p 4.10p 4.30p 522,577
29/11/2024 4.45p 4.70p 4.20p 4.45p 371,293
28/11/2024 4.45p 4.70p 4.20p 4.45p 135,294
27/11/2024 4.45p 4.70p 4.20p 4.45p 1,230,295
26/11/2024 3.95p 4.70p 3.80p 4.50p 2,252,396
25/11/2024 3.95p 4.10p 3.80p 3.95p 151,860
22/11/2024 4.00p 4.10p 3.80p 3.55p 3,001,253
21/11/2024 3.55p 3.60p 3.50p 3.55p 313,416
20/11/2024 3.55p 3.60p 3.55p 3.55p 53,287
19/11/2024 3.55p 3.60p 3.55p 3.55p 8
18/11/2024 3.55p 3.60p 3.55p 3.55p 13
15/11/2024 3.55p 3.60p 3.55p 3.55p 3,495
14/11/2024 3.55p 3.60p 3.50p 3.55p 653,742
13/11/2024 3.60p 3.70p 3.55p 3.55p 119,034
12/11/2024 3.65p 3.80p 3.50p 3.65p 283,806
11/11/2024 3.60p 3.70p 3.50p 3.65p 78,273
08/11/2024 3.60p 3.70p 3.50p 3.60p 162,981
07/11/2024 3.65p 3.80p 3.50p 3.60p 502,897
06/11/2024 3.65p 3.80p 3.63p 3.65p 65,909
05/11/2024 3.65p 3.80p 3.50p 3.65p 167,292
04/11/2024 3.65p 3.80p 3.50p 3.65p 323,920
01/11/2024 3.65p 3.80p 3.65p 3.65p 336,719
31/10/2024 3.80p 3.85p 3.50p 3.65p 715,870
30/10/2024 3.80p 3.85p 3.76p 3.80p 175,322
29/10/2024 3.78p 3.84p 3.75p 3.80p 70,807
28/10/2024 3.88p 4.00p 3.75p 3.78p 1,021,483
25/10/2024 3.88p 4.00p 3.75p 3.88p 233,588
24/10/2024 3.88p 4.00p 3.88p 3.88p 201,576
23/10/2024 3.88p 4.00p 3.76p 3.88p 513,792
22/10/2024 3.88p 4.00p 3.75p 3.88p 609,367
21/10/2024 3.75p 4.00p 3.73p 3.88p 348,925
18/10/2024 3.75p 4.00p 3.70p 3.75p 78,501
17/10/2024 4.05p 4.30p 3.50p 3.75p 2,121,995
16/10/2024 3.75p 4.30p 3.50p 4.05p 508,342
15/10/2024 3.75p 4.00p 3.50p 3.75p 77,636
14/10/2024 3.75p 4.00p 3.75p 3.75p 791,105
11/10/2024 3.75p 4.00p 3.50p 3.75p 495,837
10/10/2024 3.85p 4.00p 3.70p 3.75p 1,763,731
09/10/2024 3.85p 4.00p 3.70p 3.85p 1,038,875
08/10/2024 4.05p 4.30p 3.80p 4.05p 338,324
07/10/2024 3.75p 4.30p 3.50p 4.05p 3,259,865
04/10/2024 3.60p 4.00p 3.40p 3.75p 1,021,446
03/10/2024 3.70p 3.90p 3.30p 3.60p 1,556,142
02/10/2024 3.15p 4.00p 3.00p 3.52p 9,416,741
01/10/2024 3.25p 3.88p 3.00p 3.10p 20,561,110
30/09/2024 2.15p 2.18p 2.01p 2.15p 314,151
27/09/2024 2.20p 2.30p 2.00p 2.15p 95,342
26/09/2024 2.20p 2.30p 2.10p 2.20p 278,832
25/09/2024 2.20p 2.30p 2.10p 2.20p 716,914
24/09/2024 2.20p 2.25p 2.10p 2.20p 38,112
23/09/2024 2.20p 2.25p 2.10p 2.20p 14,652
20/09/2024 2.25p 2.40p 2.10p 2.20p 1,594,872
19/09/2024 2.70p 2.70p 2.20p 2.25p 1,012,958
18/09/2024 2.70p 2.73p 2.50p 2.70p 106,477
17/09/2024 2.70p 2.90p 2.50p 2.70p 204,278
16/09/2024 2.70p 2.89p 2.51p 2.70p 26,134
13/09/2024 2.70p 2.89p 2.50p 2.70p 676
12/09/2024 2.70p 2.89p 2.50p 2.70p 179,131
11/09/2024 2.70p 2.78p 2.70p 2.70p 180,736
10/09/2024 2.70p 2.78p 2.53p 2.70p 198,824
09/09/2024 2.70p 2.78p 2.53p 2.70p 156,732
06/09/2024 2.70p 2.85p 2.55p 2.70p 509,193
05/09/2024 2.70p 2.90p 2.66p 2.70p 633,859
04/09/2024 2.70p 2.80p 2.64p 2.70p 259,514
03/09/2024 2.65p 2.90p 2.50p 2.70p 426,097
02/09/2024 2.70p 2.80p 2.55p 2.70p 1,357,086
30/08/2024 2.70p 2.80p 2.60p 2.70p 10,208
29/08/2024 2.70p 2.80p 2.60p 2.70p 420
28/08/2024 2.70p 2.80p 2.70p 2.70p 3,284
27/08/2024 2.70p 2.80p 2.60p 2.70p 48,605
26/08/2024 2.85p 3.00p 2.65p 2.70p 501,844
23/08/2024 2.85p 3.00p 2.65p 2.70p 501,844
22/08/2024 2.85p 3.00p 2.65p 2.70p 501,844

Market data

Select a section