Market data

Select a section

Tavistock Investments

(TAVI)
Sector: Leisure Goods
4.08p
-0.08p -1.81
Last updated: 09:47:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 4.15p 4.30p 4.00p 4.15p 13,842
14/05/2025 4.15p 4.30p 4.00p 4.15p 61,353
13/05/2025 4.15p 4.30p 4.00p 4.15p 347,151
12/05/2025 4.15p 4.30p 4.11p 4.15p 289,253
09/05/2025 4.15p 4.30p 4.15p 4.15p 396,309
08/05/2025 4.15p 4.30p 4.08p 4.15p 115,692
07/05/2025 4.15p 4.30p 4.00p 4.15p 2,723
06/05/2025 4.10p 4.30p 4.10p 4.15p 217,555
05/05/2025 4.10p 4.20p 4.05p 4.10p 1,104,493
02/05/2025 4.10p 4.20p 4.05p 4.10p 1,104,493
01/05/2025 4.10p 4.20p 4.00p 4.10p 88,133
30/04/2025 3.75p 4.24p 3.75p 4.00p 1,214,942
29/04/2025 3.75p 4.00p 3.50p 3.75p 467,817
28/04/2025 3.75p 4.00p 3.73p 3.75p 19,955
25/04/2025 3.75p 4.00p 3.71p 3.75p 190,032
24/04/2025 3.75p 4.00p 3.66p 3.75p 136,549
23/04/2025 3.75p 4.00p 3.50p 3.75p 670,349
22/04/2025 3.75p 4.70p 3.50p 3.75p 931,874
21/04/2025 3.75p 4.00p 3.73p 3.75p 172,809
18/04/2025 3.75p 4.00p 3.73p 3.75p 172,809
17/04/2025 3.75p 4.00p 3.73p 3.75p 172,809
16/04/2025 3.75p 4.00p 3.50p 3.75p 311,856
15/04/2025 3.75p 4.00p 3.63p 3.75p 990,208
14/04/2025 3.75p 4.00p 3.63p 3.75p 89,002
11/04/2025 3.75p 4.00p 3.50p 3.75p 592,086
10/04/2025 3.75p 4.00p 3.50p 3.75p 328,048
09/04/2025 3.75p 4.00p 3.65p 3.75p 502,025
08/04/2025 3.75p 4.00p 3.50p 3.75p 1,358,647
07/04/2025 3.85p 4.00p 3.50p 3.50p 395,195
04/04/2025 3.85p 4.00p 3.70p 3.85p 698,733
03/04/2025 4.10p 4.20p 3.81p 3.85p 566,767
02/04/2025 4.10p 4.20p 4.03p 4.10p 81,114
01/04/2025 4.35p 4.50p 4.00p 4.10p 865,869
31/03/2025 4.35p 4.50p 4.23p 4.35p 259,921
28/03/2025 4.35p 4.50p 4.28p 4.35p 412,357
27/03/2025 4.30p 4.50p 4.20p 4.35p 798,132
26/03/2025 4.60p 4.70p 4.27p 4.30p 869,499
25/03/2025 4.60p 4.70p 4.57p 4.60p 208,306
24/03/2025 4.60p 4.70p 4.50p 4.60p 170,298
21/03/2025 4.60p 4.70p 4.50p 4.60p 324,165
20/03/2025 4.60p 4.70p 4.50p 4.60p 587,190
19/03/2025 4.60p 4.70p 4.50p 4.60p 525,989
18/03/2025 4.70p 4.90p 4.50p 4.60p 1,056,933
17/03/2025 4.70p 4.90p 4.50p 4.70p 685,644
14/03/2025 4.70p 4.90p 4.50p 4.70p 46,175
13/03/2025 4.70p 4.90p 4.50p 4.70p 430,701
12/03/2025 4.70p 4.90p 4.50p 4.70p 10,569
11/03/2025 4.75p 4.90p 4.50p 4.70p 184,451
10/03/2025 4.75p 4.90p 4.63p 4.75p 572,630
07/03/2025 4.75p 4.90p 4.64p 4.75p 513,199
06/03/2025 4.80p 4.80p 4.60p 4.75p 661,661
05/03/2025 4.80p 5.00p 4.65p 4.80p 252,289
04/03/2025 4.80p 5.00p 4.60p 4.80p 1,023,461
03/03/2025 4.80p 5.00p 4.60p 4.80p 469,211
28/02/2025 4.80p 5.00p 4.63p 4.80p 709,210
27/02/2025 4.80p 5.00p 4.67p 4.80p 124,300
26/02/2025 4.75p 5.00p 4.60p 4.80p 735,482
25/02/2025 4.75p 4.90p 4.60p 4.75p 854,575
24/02/2025 4.95p 5.10p 4.75p 4.75p 1,144,322
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

Market data

Select a section