1.45p+0.00 (+0.00 %)01 Dec 2020, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tavistock Investments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 30, 20201.45p1.55p1.30p1.45p15,122
Nov 27, 20201.45p1.55p1.50p1.45p319,225
Nov 26, 20201.50p1.58p1.30p1.45p134,876
Nov 25, 20201.60p1.65p1.50p1.50p250,471
Nov 24, 20201.60p1.70p1.50p1.60p1,436,542
Nov 23, 20201.60p1.64p1.50p1.60p663,982
Nov 20, 20201.70p1.65p1.54p1.60p723,940
Nov 19, 20201.70p1.83p1.56p1.70p132,759
Nov 18, 20201.70p1.83p1.83p1.70p2,516
Nov 17, 20201.70p1.82p1.56p1.70p77,650
Nov 16, 20201.70p1.82p1.82p1.70p75,109
Nov 13, 20201.70p1.57p1.56p1.70p253,112
Nov 11, 20201.70p1.83p1.57p1.70p161,166
Nov 10, 20201.70p1.83p1.56p1.70p353,573
Nov 9, 20201.50p1.64p1.59p1.65p350,000
Nov 6, 20201.50p1.55p1.55p1.50p32,258
Nov 4, 20201.50p1.59p1.59p1.50p161,124
Nov 3, 20201.55p1.50p1.35p1.50p306,000
Oct 30, 20201.55p1.64p1.64p1.55p5,738
Oct 29, 20201.55p1.64p1.35p1.55p186,881
Oct 28, 20201.60p1.50p1.50p1.55p60,000
Oct 27, 20201.65p1.77p1.50p1.60p374,226
Oct 26, 20201.90p1.98p1.50p1.65p579,393
Oct 23, 20202.10p1.98p1.80p1.90p629,918
Oct 22, 20202.10p1.90p1.90p2.10p1,154
Oct 21, 20202.10p1.90p1.90p2.10p80,584
Oct 20, 20202.10p2.19p2.19p2.10p1,598
Oct 19, 20202.10p2.19p2.19p2.10p2,513
Oct 14, 20202.10p2.20p1.90p2.10p2,450,549
Oct 13, 20202.15p2.15p2.15p2.10p50,000
Oct 12, 20202.15p2.00p2.00p2.15p50,000
Oct 9, 20202.25p2.30p2.00p2.15p1,403,013
Oct 8, 20202.25p2.38p2.13p2.25p762,335
Oct 7, 20202.25p2.13p2.13p2.25p41
Oct 6, 20202.25p2.37p2.37p2.25p45,569
Oct 5, 20202.25p2.40p2.10p2.25p2,002,309
Oct 2, 20202.25p2.37p2.10p2.25p3,806,172
Oct 1, 20202.25p2.37p2.10p2.25p4,915,296
Sep 30, 20202.25p2.19p2.19p2.25p50,000
Sep 29, 20202.25p2.40p2.12p2.25p122,106
Sep 28, 20202.00p2.30p2.04p2.25p624,662
Sep 21, 20202.10p2.05p1.80p2.00p5,646,755
Sep 18, 20201.95p2.20p2.20p2.10p100,000
Sep 17, 20201.95p2.10p1.91p1.95p188,166
Sep 16, 20201.95p1.91p1.91p1.95p5,000
Sep 14, 20201.95p1.91p1.91p1.95p100
Sep 10, 20201.95p1.89p1.89p1.95p53,543
Sep 9, 20201.95p1.80p1.80p1.95p57
Sep 8, 20201.95p1.85p1.85p1.95p5,000
Sep 4, 20201.80p2.10p2.00p1.95p958,134
Showing 1 to 50 of 183