UK Markets close in 3 hrs 55 mins

Tavistock Investments PLC (TAVI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.90000.0000 (0.00%)
As of 01:47PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20223.90003.90003.90003.90003.9000-
25 Jan 20223.90004.27203.67603.90003.9000605,712
24 Jan 20223.90004.12204.12203.90003.9000284,932
21 Jan 20223.90003.74003.65003.90003.9000297,578
20 Jan 20223.90004.00804.00803.90003.900024,826
19 Jan 20223.90004.01503.77703.80003.800030,457
18 Jan 20224.00004.01103.80003.90003.900054,500
17 Jan 20223.90004.02203.50003.90003.9000105,114
14 Jan 20224.25004.20003.90003.85003.8500204,597
13 Jan 20224.25004.17004.01004.25004.2500119,749
12 Jan 20224.25004.20003.80004.25004.2500270,180
11 Jan 20224.50004.45004.00004.25004.2500167,356
10 Jan 20224.50004.85004.00004.50004.5000594,608
07 Jan 20224.25004.22204.22204.25004.25002,085
06 Jan 20224.25004.40004.14504.25004.2500415,608
05 Jan 20224.25004.32004.12504.25004.2500133,888
04 Jan 20224.25004.40004.05004.25004.2500155,391
31 Dec 20214.25004.50004.10004.25004.2500495,779
30 Dec 20214.00004.40003.80004.10004.1000145,233
29 Dec 20214.00004.40004.40004.00004.0000568
24 Dec 20214.00004.30004.30004.00004.000050,000
23 Dec 20213.90004.33004.14704.00004.0000137,759
22 Dec 20213.90003.90003.90003.90003.9000-
21 Dec 20213.90004.14703.54003.90003.900016,893
20 Dec 20213.90003.90003.90003.90003.9000-
17 Dec 20213.90003.96603.56003.90003.9000320,021
16 Dec 20214.05003.83003.80003.90003.900042,185
15 Dec 20214.05004.22003.81004.05004.0500487,696
14 Dec 20214.05004.24003.80004.05004.0500329,175
13 Dec 20214.05004.10004.10004.05004.0500163,568
10 Dec 20214.05004.05004.05004.05004.0500-
09 Dec 20214.25004.30003.80004.05004.050055,450
08 Dec 20214.25004.00304.00004.25004.25002,025,852
07 Dec 20214.25004.18504.00004.25004.2500332,786
06 Dec 20214.50005.00003.75004.25004.2500804,244
03 Dec 20214.10004.10004.10004.10004.1000-
02 Dec 20214.10004.19003.98004.10004.1000248,083
01 Dec 20214.10003.78003.78004.10004.100077,331
30 Nov 20214.10004.10004.10004.10004.1000-
29 Nov 20214.35004.50003.78004.10004.100098,179
26 Nov 20214.35004.35004.00004.35004.3500215,713
25 Nov 20214.35004.42004.00004.35004.3500205,563
24 Nov 20214.35004.35004.35004.35004.3500-
23 Nov 20214.50004.45004.45004.35004.350022
22 Nov 20214.35004.05004.05004.35004.3500253
19 Nov 20214.35004.51004.51004.35004.350014,321
18 Nov 20214.35004.51504.05004.35004.3500305
17 Nov 20214.35004.49004.42004.35004.3500205,242
16 Nov 20214.35004.35004.35004.35004.3500-
15 Nov 20214.35004.00004.00004.35004.3500164,805
12 Nov 20214.35004.90004.00004.35004.35001,218,489
11 Nov 20214.35004.05004.01404.35004.350061,835
10 Nov 20214.00004.18703.71204.35004.3500734,650
09 Nov 20214.00004.24004.22004.00004.000054,894
08 Nov 20213.85004.30003.97804.00004.000011,490
05 Nov 20213.75004.00003.66003.85003.8500574,452
04 Nov 20213.75003.89003.56003.75003.7500950,000
03 Nov 20213.75004.00003.65003.75003.7500279,087
02 Nov 20213.75003.94003.94003.75003.7500100,000
01 Nov 20213.75003.75003.75003.75003.7500-
29 Oct 20213.75003.94003.56003.75003.7500354,018
28 Oct 20213.75003.95003.56003.75003.7500874,524
27 Oct 20213.75003.75003.75003.75003.7500-
26 Oct 20213.90003.58003.50003.75003.7500167,921
25 Oct 20213.90003.80003.30003.90003.9000206,823
22 Oct 20213.90003.54003.54003.90003.9000164,986
21 Oct 20213.90003.96003.48303.90003.9000900,213
20 Oct 20213.95004.15003.50003.90003.9000211,125
19 Oct 20214.05004.30003.80003.95003.9500317,279
18 Oct 20214.25004.50003.80004.05004.0500232,326
15 Oct 20214.25004.20004.01004.25004.250037,335
14 Oct 20214.25004.37304.01004.25004.250022,135
13 Oct 20214.25004.37504.14004.25004.250036,119
12 Oct 20214.25004.34504.02504.25004.2500116,498
11 Oct 20214.25004.00004.00004.25004.2500200,567
08 Oct 20214.60005.00004.10004.25004.2500574,686
07 Oct 20214.75005.50004.30004.60004.6000879,503
06 Oct 20214.60004.58204.21604.60004.6000205,998
05 Oct 20214.60004.60004.20004.60004.600060,264
04 Oct 20214.60004.20004.20004.60004.60006,714
01 Oct 20214.60004.60004.60004.60004.6000-
30 Sept 20214.60004.65004.20004.60004.6000102,165
29 Sept 20214.60004.24004.24004.60004.600080,000
28 Sept 20214.60004.60004.60004.60004.6000-
27 Sept 20214.60004.69004.69004.60004.6000295,000
24 Sept 20214.60004.70004.24004.60004.6000117,785
23 Sept 20214.50005.00004.20004.60004.600096,244
22 Sept 20214.50004.76204.00004.50004.5000361,164
21 Sept 20214.50004.02004.02004.50004.5000250,000
20 Sept 20214.25005.00004.20004.50004.50001,151,694
17 Sept 20214.25004.70004.05004.25004.250029,042,895
16 Sept 20214.40004.40004.17504.25004.2500852,092
16 Sept 20210.05 Dividend
15 Sept 20214.40004.17504.17504.40004.35001,556
14 Sept 20214.40004.48004.16004.40004.3500471,509
13 Sept 20214.55004.48004.48004.48004.42913,059
10 Sept 20214.60004.80004.30004.55004.4983109,577
09 Sept 20214.65004.68004.42204.60004.5477157,710
08 Sept 20214.75004.87004.40004.65004.5972815,257
07 Sept 20214.80005.20004.40004.75004.6960965,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...