UK markets open in 4 hours 5 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,105.05 +276.12 (+1.64%) CRUDE OIL
83.31 -0.05 (-0.06%) GOLD FUTURES
2,332.30 -9.80 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,446.71 -158.35 (-0.30%)
Tavistock Investments PLC (TAVI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.6000 | 4.6200 | 4.5000 | 4.3500 | 4.3500 | 77,038 |
| 22 Apr 2024 | 4.7500 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 278,883 |
| 19 Apr 2024 | 4.7500 | 4.9250 | 4.5100 | 4.7500 | 4.7500 | 320,666 |
| 18 Apr 2024 | 4.7500 | 4.9900 | 4.5000 | 4.7500 | 4.7500 | 375,297 |
| 17 Apr 2024 | 4.2500 | 4.5000 | 4.2100 | 4.7500 | 4.7500 | 562,567 |
| 16 Apr 2024 | 4.2500 | 4.4750 | 4.0000 | 4.2500 | 4.2500 | 809,186 |
| 15 Apr 2024 | 4.2500 | 4.5000 | 4.1650 | 4.2500 | 4.2500 | 187,609 |
| 12 Apr 2024 | 4.2500 | 4.4500 | 4.2610 | 4.2500 | 4.2500 | 286,785 |
| 11 Apr 2024 | 4.2500 | 4.4900 | 4.1000 | 4.2500 | 4.2500 | 222,030 |
| 10 Apr 2024 | 4.0000 | 4.5000 | 3.9100 | 4.2000 | 4.2000 | 603,069 |
| 09 Apr 2024 | 3.7500 | 4.4800 | 3.9100 | 4.0000 | 4.0000 | 375,827 |
| 08 Apr 2024 | 4.2500 | 4.3250 | 3.7500 | 3.7500 | 3.7500 | 1,784,798 |
| 05 Apr 2024 | 4.2500 | 4.3400 | 3.8900 | 4.2500 | 4.2500 | 785,600 |
| 04 Apr 2024 | 4.2500 | 4.1250 | 4.1250 | 4.2500 | 4.2500 | 237,666 |
| 03 Apr 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 300,644 |
| 02 Apr 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 923,546 |
| 28 Mar 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 2,050,572 |
| 27 Mar 2024 | 4.2500 | 4.4900 | 3.9800 | 4.2500 | 4.2500 | 238,931 |
| 26 Mar 2024 | 4.2500 | 4.5000 | 4.3000 | 4.2500 | 4.2500 | 163,914 |
| 25 Mar 2024 | 4.2500 | 4.4980 | 4.2650 | 4.2500 | 4.2500 | 97,585 |
| 22 Mar 2024 | 4.2500 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 284,208 |
| 21 Mar 2024 | 4.5000 | 4.5000 | 4.1630 | 4.2500 | 4.2500 | 1,010,863 |
| 20 Mar 2024 | 4.5000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 54,355 |
| 19 Mar 2024 | 4.7500 | 4.8400 | 4.4110 | 4.5000 | 4.5000 | 214,419 |
| 18 Mar 2024 | 4.2500 | 5.0000 | 4.2130 | 4.7500 | 4.7500 | 855,773 |
| 15 Mar 2024 | 4.2500 | 4.4700 | 3.9200 | 4.2000 | 4.2000 | 138,845 |
| 14 Mar 2024 | 4.2500 | 4.5000 | 4.2000 | 4.2500 | 4.2500 | 657,853 |
| 13 Mar 2024 | 4.7500 | 5.0000 | 4.2000 | 4.2500 | 4.2500 | 508,268 |
| 12 Mar 2024 | 4.7500 | 4.7490 | 4.5000 | 4.7500 | 4.7500 | 454,884 |
| 11 Mar 2024 | 4.7500 | 5.5000 | 4.6500 | 4.7500 | 4.7500 | 277,623 |
| 08 Mar 2024 | 4.7500 | 4.9500 | 4.6800 | 4.7500 | 4.7500 | 291,424 |
| 07 Mar 2024 | 4.7500 | 4.9900 | 4.8000 | 4.7500 | 4.7500 | 76,039 |
| 06 Mar 2024 | 5.2500 | 5.0000 | 4.8000 | 4.7500 | 4.7500 | 104,250 |
| 05 Mar 2024 | 5.2500 | 5.0100 | 5.0000 | 5.2500 | 5.2500 | 45,094 |
| 04 Mar 2024 | 5.2500 | 5.0500 | 5.0500 | 5.2500 | 5.2500 | 150,000 |
| 01 Mar 2024 | 5.2500 | 5.1750 | 5.0000 | 5.2500 | 5.2500 | 111,020 |
| 29 Feb 2024 | 4.7500 | 5.5000 | 4.5000 | 5.2500 | 5.2500 | 643,960 |
| 28 Feb 2024 | 5.2500 | 5.1500 | 4.5000 | 4.7500 | 4.7500 | 290,976 |
| 27 Feb 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 214,383 |
| 26 Feb 2024 | 5.2500 | 5.3400 | 5.2000 | 5.2500 | 5.2500 | 83,172 |
| 23 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 22 Feb 2024 | 5.7500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 592,072 |
| 21 Feb 2024 | 5.7500 | 5.7000 | 5.5000 | 5.7500 | 5.7500 | 159,043 |
| 20 Feb 2024 | 5.7500 | 5.7500 | 5.5000 | 5.7500 | 5.7500 | 454,533 |
| 19 Feb 2024 | 5.7500 | 5.8430 | 5.5250 | 5.7500 | 5.7500 | 356,820 |
| 16 Feb 2024 | 5.2500 | 6.0000 | 5.3500 | 5.7500 | 5.7500 | 1,053,914 |
| 15 Feb 2024 | 5.2500 | 5.3000 | 5.0000 | 5.2500 | 5.2500 | 172,664 |
| 14 Feb 2024 | 5.2500 | 5.1720 | 5.1500 | 5.2500 | 5.2500 | 126,709 |
| 13 Feb 2024 | 5.0000 | 5.5000 | 4.5000 | 5.2500 | 5.2500 | 380,169 |
| 12 Feb 2024 | 5.0000 | 5.1580 | 4.8660 | 5.0000 | 5.0000 | 655,388 |
| 09 Feb 2024 | 5.0000 | 5.0750 | 4.5500 | 5.0000 | 5.0000 | 198,400 |
| 08 Feb 2024 | 5.0000 | 5.0800 | 4.8130 | 5.0000 | 5.0000 | 123,775 |
| 07 Feb 2024 | 5.2500 | 5.1000 | 4.8000 | 5.0000 | 5.0000 | 353,722 |
| 06 Feb 2024 | 5.2500 | 5.2000 | 5.0100 | 5.2500 | 5.2500 | 324,959 |
| 05 Feb 2024 | 5.2500 | 5.3300 | 5.0900 | 5.2500 | 5.2500 | 106,975 |
| 02 Feb 2024 | 5.2500 | 5.2500 | 5.0840 | 5.2500 | 5.2500 | 492,557 |
| 01 Feb 2024 | 5.2500 | 5.1990 | 4.9870 | 5.2500 | 5.2500 | 369,727 |
| 31 Jan 2024 | 5.2500 | 5.3500 | 5.1990 | 5.2500 | 5.2500 | 142,260 |
| 30 Jan 2024 | 5.2500 | 5.3800 | 5.0500 | 5.2500 | 5.2500 | 1,479,884 |
| 29 Jan 2024 | 5.2500 | 5.8000 | 5.1670 | 5.4000 | 5.4000 | 81,423 |
| 26 Jan 2024 | 5.2500 | 5.3500 | 5.1750 | 5.4000 | 5.4000 | 94,655 |
| 25 Jan 2024 | 5.2500 | 5.3830 | 5.1670 | 5.4000 | 5.4000 | 273,343 |
| 24 Jan 2024 | 5.2500 | 5.3850 | 5.2550 | 5.4000 | 5.4000 | 122,483 |
| 23 Jan 2024 | 5.2500 | 5.8000 | 5.0000 | 5.4000 | 5.4000 | 263,765 |
| 22 Jan 2024 | 5.2500 | 5.4380 | 5.2200 | 5.2500 | 5.2500 | 281,824 |
| 19 Jan 2024 | 5.2500 | 5.4400 | 5.0000 | 5.4000 | 5.4000 | 53,483 |
| 18 Jan 2024 | 5.5000 | 5.4750 | 5.0000 | 5.2500 | 5.2500 | 432,705 |
| 17 Jan 2024 | 5.7500 | 5.7250 | 5.0000 | 5.5000 | 5.5000 | 711,796 |
| 16 Jan 2024 | 5.7500 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 1,034,010 |
| 15 Jan 2024 | 5.6500 | 5.8730 | 5.5000 | 5.7500 | 5.7500 | 1,375,404 |
| 12 Jan 2024 | 5.2500 | 6.0000 | 5.1120 | 5.7500 | 5.7500 | 1,965,024 |
| 11 Jan 2024 | 5.0000 | 5.4700 | 4.5000 | 5.2500 | 5.2500 | 2,900,634 |
| 10 Jan 2024 | 5.0000 | 5.5000 | 4.8860 | 5.0000 | 5.0000 | 1,653,303 |
| 09 Jan 2024 | 5.2500 | 5.1000 | 4.9250 | 5.0000 | 5.0000 | 509,713 |
| 08 Jan 2024 | 5.2500 | 5.2000 | 5.0000 | 5.2500 | 5.2500 | 380,559 |
| 05 Jan 2024 | 5.2500 | 5.4750 | 4.7500 | 5.2500 | 5.2500 | 2,549,369 |
| 04 Jan 2024 | 4.7500 | 6.0000 | 4.5000 | 5.2500 | 5.2500 | 2,135,061 |
| 03 Jan 2024 | 4.3750 | 5.0000 | 4.3300 | 4.7500 | 4.7500 | 1,300,870 |
| 02 Jan 2024 | 3.7500 | 4.6900 | 3.5000 | 4.3750 | 4.3750 | 3,872,331 |
| 29 Dec 2023 | 3.8750 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 1,050,984 |
| 28 Dec 2023 | 4.1250 | 4.2500 | 3.7700 | 3.8750 | 3.8750 | 724,626 |
| 27 Dec 2023 | 4.1250 | 4.2500 | 3.8500 | 4.1250 | 4.1250 | 432,454 |
| 22 Dec 2023 | 4.2500 | 4.3700 | 4.0880 | 4.1250 | 4.1250 | 314,021 |
| 21 Dec 2023 | 4.3750 | 4.5000 | 4.0750 | 4.2500 | 4.2500 | 45,627 |
| 20 Dec 2023 | 4.2500 | 4.6250 | 4.1250 | 4.2500 | 4.2500 | 1,328,657 |
| 19 Dec 2023 | 4.2500 | 4.6250 | 4.0000 | 4.0000 | 4.0000 | 1,670,987 |
| 18 Dec 2023 | 3.8750 | 4.0000 | 3.7550 | 3.8750 | 3.8750 | 511,494 |
| 15 Dec 2023 | 4.1000 | 4.0800 | 3.8070 | 3.8750 | 3.8750 | 700,250 |
| 14 Dec 2023 | 4.1750 | 4.2400 | 4.0000 | 4.1000 | 4.1000 | 1,214,062 |
| 13 Dec 2023 | 4.1750 | 4.2200 | 4.1030 | 4.1750 | 4.1750 | 167,315 |
| 12 Dec 2023 | 4.1750 | 4.2500 | 4.1000 | 4.1750 | 4.1750 | 42,207 |
| 11 Dec 2023 | 4.3500 | 4.3720 | 4.1200 | 4.1750 | 4.1750 | 1,232,378 |
| 08 Dec 2023 | 4.3500 | 4.3660 | 4.3000 | 4.3500 | 4.3500 | 156,635 |
| 07 Dec 2023 | 4.3500 | 4.3720 | 4.3720 | 4.3500 | 4.3500 | 601 |
| 06 Dec 2023 | 4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 181,795 |
| 05 Dec 2023 | 4.3500 | 4.3920 | 4.3100 | 4.3500 | 4.3500 | 129,770 |
| 04 Dec 2023 | 4.3500 | 4.3980 | 4.3000 | 4.3500 | 4.3500 | 209,744 |
| 01 Dec 2023 | 4.3750 | 4.4450 | 4.1300 | 4.3500 | 4.3500 | 422,914 |
| 30 Nov 2023 | 4.3750 | 4.5000 | 4.2660 | 4.3750 | 4.3750 | 439,522 |
| 30 Nov 2023 | 0.07 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.