Shares Magazine
4.50p+0.15 (+3.45%)24 Apr 2024, 16:35
Tavistock Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 4.60p | 4.62p | 4.50p | 4.35p | 77,038 |
| Apr 22, 2024 | 4.75p | 4.70p | 4.50p | 4.60p | 278,883 |
| Apr 19, 2024 | 4.75p | 4.92p | 4.51p | 4.75p | 320,666 |
| Apr 18, 2024 | 4.75p | 4.99p | 4.50p | 4.75p | 375,297 |
| Apr 17, 2024 | 4.25p | 4.50p | 4.21p | 4.75p | 562,567 |
| Apr 16, 2024 | 4.25p | 4.47p | 4.00p | 4.25p | 809,186 |
| Apr 15, 2024 | 4.25p | 4.50p | 4.17p | 4.25p | 187,609 |
| Apr 12, 2024 | 4.25p | 4.45p | 4.26p | 4.25p | 286,785 |
| Apr 11, 2024 | 4.25p | 4.49p | 4.10p | 4.25p | 222,030 |
| Apr 10, 2024 | 4.00p | 4.50p | 3.91p | 4.20p | 603,069 |
| Apr 9, 2024 | 3.75p | 4.48p | 3.91p | 4.00p | 375,827 |
| Apr 8, 2024 | 4.25p | 4.33p | 3.75p | 3.75p | 1,784,798 |
| Apr 5, 2024 | 4.25p | 4.34p | 3.89p | 4.25p | 785,600 |
| Apr 4, 2024 | 4.25p | 4.13p | 4.13p | 4.25p | 237,666 |
| Apr 3, 2024 | 4.25p | 4.40p | 4.00p | 4.25p | 300,644 |
| Apr 2, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 923,546 |
| Mar 28, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 2,050,572 |
| Mar 27, 2024 | 4.25p | 4.49p | 3.98p | 4.25p | 238,931 |
| Mar 26, 2024 | 4.25p | 4.50p | 4.30p | 4.25p | 163,914 |
| Mar 25, 2024 | 4.25p | 4.50p | 4.26p | 4.25p | 97,585 |
| Mar 22, 2024 | 4.25p | 4.50p | 4.25p | 4.25p | 284,208 |
| Mar 21, 2024 | 4.50p | 4.50p | 4.16p | 4.25p | 1,010,863 |
| Mar 20, 2024 | 4.50p | 5.00p | 4.00p | 4.50p | 54,355 |
| Mar 19, 2024 | 4.75p | 4.84p | 4.41p | 4.50p | 214,419 |
| Mar 18, 2024 | 4.25p | 5.00p | 4.21p | 4.75p | 855,773 |
| Mar 15, 2024 | 4.25p | 4.47p | 3.92p | 4.20p | 138,845 |
| Mar 14, 2024 | 4.25p | 4.50p | 4.20p | 4.25p | 657,853 |
| Mar 13, 2024 | 4.75p | 5.00p | 4.20p | 4.25p | 508,268 |
| Mar 12, 2024 | 4.75p | 4.75p | 4.50p | 4.75p | 454,884 |
| Mar 11, 2024 | 4.75p | 5.50p | 4.65p | 4.75p | 277,623 |
| Mar 8, 2024 | 4.75p | 4.95p | 4.68p | 4.75p | 291,424 |
| Mar 7, 2024 | 4.75p | 4.99p | 4.80p | 4.75p | 76,039 |
| Mar 6, 2024 | 5.25p | 5.00p | 4.80p | 4.75p | 104,250 |
| Mar 5, 2024 | 5.25p | 5.01p | 5.00p | 5.25p | 45,094 |
| Mar 4, 2024 | 5.25p | 5.05p | 5.05p | 5.25p | 150,000 |
| Mar 1, 2024 | 5.25p | 5.17p | 5.00p | 5.25p | 111,020 |
| Feb 29, 2024 | 4.75p | 5.50p | 4.50p | 5.25p | 643,960 |
| Feb 28, 2024 | 5.25p | 5.15p | 4.50p | 4.75p | 290,976 |
| Feb 27, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 214,383 |
| Feb 26, 2024 | 5.25p | 5.34p | 5.20p | 5.25p | 83,172 |
| Feb 22, 2024 | 5.75p | 5.50p | 5.00p | 5.25p | 592,072 |
| Feb 21, 2024 | 5.75p | 5.70p | 5.50p | 5.75p | 159,043 |
| Feb 20, 2024 | 5.75p | 5.75p | 5.50p | 5.75p | 454,533 |
| Feb 19, 2024 | 5.75p | 5.84p | 5.53p | 5.75p | 356,820 |
| Feb 16, 2024 | 5.25p | 6.00p | 5.35p | 5.75p | 1,053,914 |
| Feb 15, 2024 | 5.25p | 5.30p | 5.00p | 5.25p | 172,664 |
| Feb 14, 2024 | 5.25p | 5.17p | 5.15p | 5.25p | 126,709 |
| Feb 13, 2024 | 5.00p | 5.50p | 4.50p | 5.25p | 380,169 |
| Feb 12, 2024 | 5.00p | 5.16p | 4.87p | 5.00p | 655,388 |
| Feb 9, 2024 | 5.00p | 5.08p | 4.55p | 5.00p | 198,400 |
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 |
|---|---|---|
| Pz Cussons PLC | 101.00 | 6.77 |
| Darktrace PLC | 518.60 | 5.84 |
| Rhi Magnesita N.V. | 3,630.00 | 4.76 |
| Anglo American PLC | 2,205.00 | 4.45 |
| Dunelm Group PLC | 1,008.00 | 3.97 |
| Quilter PLC | 106.20 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Croda International PLC | 4,654.00 | -4.79 |
| Breedon Group PLC | 364.50 | -4.08 |
| Hammerson PLC | 26.72 | -3.95 |
| Crest Nicholson Holdings PLC | 184.20 | -3.76 |
| Ocado Group PLC | 364.60 | -3.49 |
| Marshalls PLC | 256.50 | -3.39 |