Tavistock Investments PLC (TAVI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 06:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 6.00 | 7.00 | 6.01 | 6.25 | 6.25 | 2,991,326 |
| 26 May 2022 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 1,231,613 |
| 25 May 2022 | 5.85 | 6.20 | 5.81 | 6.00 | 6.00 | 133,349 |
| 24 May 2022 | 5.85 | 6.20 | 5.50 | 5.85 | 5.85 | 575,266 |
| 23 May 2022 | 5.60 | 6.17 | 5.31 | 5.85 | 5.85 | 708,049 |
| 20 May 2022 | 5.47 | 5.63 | 5.29 | 5.47 | 5.47 | 131,419 |
| 19 May 2022 | 5.47 | 5.29 | 5.29 | 5.47 | 5.47 | 20,000 |
| 18 May 2022 | 5.47 | 5.64 | 5.28 | 5.47 | 5.47 | 152,505 |
| 17 May 2022 | 5.40 | 5.75 | 5.23 | 5.47 | 5.47 | 38,602 |
| 16 May 2022 | 5.35 | 5.31 | 5.20 | 5.40 | 5.40 | 2,710,298 |
| 13 May 2022 | 5.35 | 5.33 | 5.21 | 5.35 | 5.35 | 465,109 |
| 12 May 2022 | 5.30 | 5.50 | 5.20 | 5.35 | 5.35 | 1,234,390 |
| 11 May 2022 | 5.47 | 5.50 | 5.33 | 5.30 | 5.30 | 306,393 |
| 10 May 2022 | 5.53 | 5.45 | 5.20 | 5.47 | 5.47 | 489,462 |
| 09 May 2022 | 5.65 | 5.68 | 5.20 | 5.53 | 5.53 | 805,697 |
| 06 May 2022 | 5.75 | 5.85 | 5.30 | 5.65 | 5.65 | 263,306 |
| 05 May 2022 | 5.75 | 5.85 | 5.50 | 5.75 | 5.75 | 125,085 |
| 04 May 2022 | 5.85 | 6.00 | 5.50 | 5.75 | 5.75 | 192,784 |
| 03 May 2022 | 5.85 | 5.88 | 5.50 | 5.85 | 5.85 | 289,371 |
| 29 Apr 2022 | 5.85 | 6.10 | 5.50 | 5.85 | 5.85 | 1,420,471 |
| 28 Apr 2022 | 5.85 | 6.10 | 6.10 | 5.85 | 5.85 | 19,800 |
| 27 Apr 2022 | 5.85 | 6.10 | 5.94 | 5.85 | 5.85 | 84,328 |
| 26 Apr 2022 | 5.85 | 6.13 | 5.90 | 5.85 | 5.85 | 123,564 |
| 25 Apr 2022 | 5.97 | 6.13 | 5.77 | 5.85 | 5.85 | 308,371 |
| 22 Apr 2022 | 5.88 | 6.19 | 5.75 | 5.85 | 5.85 | 1,723,593 |
| 21 Apr 2022 | 5.88 | 6.07 | 5.79 | 5.88 | 5.88 | 230,646 |
| 20 Apr 2022 | 5.88 | 6.10 | 5.75 | 5.88 | 5.88 | 67,786 |
| 19 Apr 2022 | 5.75 | 6.25 | 5.50 | 5.88 | 5.88 | 1,793,396 |
| 14 Apr 2022 | 5.75 | 5.90 | 5.50 | 5.75 | 5.75 | 1,371,669 |
| 13 Apr 2022 | 5.85 | 6.00 | 5.68 | 5.75 | 5.75 | 816,508 |
| 12 Apr 2022 | 5.85 | 5.98 | 5.75 | 5.85 | 5.85 | 122,501 |
| 11 Apr 2022 | 5.85 | 6.00 | 5.66 | 5.85 | 5.85 | 218,016 |
| 08 Apr 2022 | 5.85 | 6.09 | 5.50 | 5.85 | 5.85 | 806,073 |
| 07 Apr 2022 | 5.75 | 6.15 | 5.65 | 5.90 | 5.90 | 693,008 |
| 06 Apr 2022 | 5.75 | 5.89 | 5.51 | 5.75 | 5.75 | 1,833,937 |
| 05 Apr 2022 | 5.88 | 6.00 | 5.50 | 5.85 | 5.85 | 659,838 |
| 04 Apr 2022 | 6.00 | 6.25 | 5.80 | 5.88 | 5.88 | 747,649 |
| 01 Apr 2022 | 6.00 | 6.22 | 5.80 | 6.00 | 6.00 | 825,303 |
| 31 Mar 2022 | 5.60 | 6.22 | 5.80 | 5.95 | 5.95 | 2,226,863 |
| 30 Mar 2022 | 5.60 | 5.98 | 5.36 | 5.60 | 5.60 | 763,027 |
| 29 Mar 2022 | 5.60 | 5.93 | 5.31 | 5.60 | 5.60 | 1,209,349 |
| 28 Mar 2022 | 5.70 | 6.00 | 5.41 | 5.60 | 5.60 | 1,189,173 |
| 25 Mar 2022 | 5.55 | 5.70 | 5.22 | 5.70 | 5.70 | 966,848 |
| 24 Mar 2022 | 5.75 | 5.80 | 5.48 | 5.55 | 5.55 | 491,085 |
| 23 Mar 2022 | 5.82 | 5.90 | 5.60 | 5.75 | 5.75 | 554,403 |
| 22 Mar 2022 | 5.88 | 6.05 | 5.63 | 5.82 | 5.82 | 242,262 |
| 21 Mar 2022 | 5.78 | 6.10 | 5.66 | 5.88 | 5.88 | 580,568 |
| 18 Mar 2022 | 5.40 | 6.25 | 5.30 | 5.75 | 5.75 | 1,378,785 |
| 17 Mar 2022 | 5.63 | 6.25 | 5.25 | 5.40 | 5.40 | 467,775 |
| 16 Mar 2022 | 5.63 | 6.00 | 5.25 | 5.50 | 5.50 | 523,509 |
| 15 Mar 2022 | 5.63 | 5.66 | 5.25 | 5.25 | 5.25 | 159,041 |
| 14 Mar 2022 | 5.60 | 5.85 | 5.35 | 5.63 | 5.63 | 525,286 |
| 11 Mar 2022 | 5.88 | 5.87 | 5.50 | 5.60 | 5.60 | 282,383 |
| 10 Mar 2022 | 5.75 | 6.25 | 5.50 | 5.88 | 5.88 | 419,811 |
| 09 Mar 2022 | 5.63 | 6.00 | 5.50 | 5.75 | 5.75 | 1,155,633 |
| 08 Mar 2022 | 5.63 | 5.88 | 5.44 | 5.63 | 5.63 | 575,325 |
| 07 Mar 2022 | 5.88 | 6.11 | 5.12 | 5.63 | 5.63 | 2,418,794 |
| 04 Mar 2022 | 6.13 | 6.25 | 5.53 | 5.75 | 5.75 | 1,374,910 |
| 03 Mar 2022 | 6.13 | 6.20 | 5.90 | 5.90 | 5.90 | 1,344,497 |
| 02 Mar 2022 | 6.25 | 6.50 | 6.00 | 6.13 | 6.13 | 977,526 |
| 01 Mar 2022 | 6.25 | 6.47 | 6.05 | 6.25 | 6.25 | 508,722 |
| 28 Feb 2022 | 6.50 | 6.90 | 6.00 | 6.25 | 6.25 | 674,612 |
| 25 Feb 2022 | 5.95 | 7.00 | 6.10 | 6.60 | 6.60 | 1,596,042 |
| 24 Feb 2022 | 5.88 | 6.50 | 5.61 | 5.95 | 5.95 | 1,175,578 |
| 23 Feb 2022 | 5.60 | 6.35 | 5.50 | 6.25 | 6.25 | 2,106,614 |
| 22 Feb 2022 | 5.75 | 5.89 | 5.35 | 5.60 | 5.60 | 1,633,042 |
| 21 Feb 2022 | 6.13 | 6.50 | 5.50 | 5.90 | 5.90 | 3,326,088 |
| 18 Feb 2022 | 5.88 | 6.25 | 5.78 | 6.13 | 6.13 | 3,186,429 |
| 17 Feb 2022 | 5.97 | 6.22 | 5.78 | 5.88 | 5.88 | 2,846,565 |
| 16 Feb 2022 | 5.75 | 6.20 | 5.50 | 5.97 | 5.97 | 4,669,031 |
| 15 Feb 2022 | 6.05 | 6.25 | 5.50 | 5.75 | 5.75 | 3,862,477 |
| 14 Feb 2022 | 4.85 | 6.50 | 4.88 | 6.05 | 6.05 | 12,405,329 |
| 11 Feb 2022 | 3.75 | 6.00 | 3.70 | 4.85 | 4.85 | 18,140,267 |
| 10 Feb 2022 | 3.75 | 3.74 | 3.50 | 3.70 | 3.70 | 170,212 |
| 09 Feb 2022 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 08 Feb 2022 | 3.90 | 4.00 | 3.50 | 3.75 | 3.75 | 600,200 |
| 07 Feb 2022 | 3.90 | 3.63 | 3.63 | 3.90 | 3.90 | 500,000 |
| 04 Feb 2022 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 20,000 |
| 03 Feb 2022 | 3.75 | 3.74 | 3.74 | 3.90 | 3.90 | 8,482 |
| 02 Feb 2022 | 3.90 | 4.00 | 3.50 | 3.75 | 3.75 | 39,188 |
| 01 Feb 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 31 Jan 2022 | 3.90 | 4.00 | 4.00 | 3.90 | 3.90 | 1,900 |
| 28 Jan 2022 | 3.90 | 4.00 | 3.68 | 3.90 | 3.90 | 130,022 |
| 27 Jan 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4,500 |
| 26 Jan 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 25 Jan 2022 | 3.90 | 4.27 | 3.68 | 3.90 | 3.90 | 605,712 |
| 24 Jan 2022 | 3.90 | 4.12 | 4.12 | 3.90 | 3.90 | 284,932 |
| 21 Jan 2022 | 3.90 | 3.74 | 3.65 | 3.90 | 3.90 | 297,578 |
| 20 Jan 2022 | 3.90 | 4.01 | 4.01 | 3.90 | 3.90 | 24,826 |
| 19 Jan 2022 | 3.90 | 4.01 | 3.78 | 3.80 | 3.80 | 30,457 |
| 18 Jan 2022 | 4.00 | 4.01 | 3.80 | 3.90 | 3.90 | 54,500 |
| 17 Jan 2022 | 3.90 | 4.02 | 3.50 | 3.90 | 3.90 | 105,114 |
| 14 Jan 2022 | 4.25 | 4.20 | 3.90 | 3.85 | 3.85 | 204,597 |
| 13 Jan 2022 | 4.25 | 4.17 | 4.01 | 4.25 | 4.25 | 119,749 |
| 12 Jan 2022 | 4.25 | 4.20 | 3.80 | 4.25 | 4.25 | 270,180 |
| 11 Jan 2022 | 4.50 | 4.45 | 4.00 | 4.25 | 4.25 | 167,356 |
| 10 Jan 2022 | 4.50 | 4.85 | 4.00 | 4.50 | 4.50 | 594,608 |
| 07 Jan 2022 | 4.25 | 4.22 | 4.22 | 4.25 | 4.25 | 2,085 |
| 06 Jan 2022 | 4.25 | 4.40 | 4.14 | 4.25 | 4.25 | 415,608 |
| 05 Jan 2022 | 4.25 | 4.32 | 4.13 | 4.25 | 4.25 | 133,888 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
