Shares Magazine
3.80p+0.00 (+0.03%)07 Aug 2025, 11:55
Tavistock Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 3.80p | 4.00p | 3.79p | 3.80p | 750,088 |
| Aug 5, 2025 | 3.80p | 4.00p | 3.79p | 3.80p | 231,963 |
| Aug 4, 2025 | 3.80p | 4.00p | 3.77p | 3.80p | 85,414 |
| Aug 1, 2025 | 4.00p | 4.30p | 3.73p | 3.80p | 892,570 |
| Jul 31, 2025 | 4.00p | 4.30p | 3.83p | 4.00p | 82,630 |
| Jul 30, 2025 | 4.00p | 4.30p | 3.70p | 4.00p | 117,979 |
| Jul 29, 2025 | 4.00p | 4.30p | 3.75p | 4.00p | 708,095 |
| Jul 28, 2025 | 4.00p | 4.30p | 3.85p | 4.00p | 402,127 |
| Jul 25, 2025 | 4.00p | 4.18p | 3.83p | 4.00p | 902,382 |
| Jul 24, 2025 | 4.25p | 4.50p | 3.80p | 4.00p | 2,519,192 |
| Jul 23, 2025 | 4.25p | 4.50p | 4.05p | 4.25p | 328,445 |
| Jul 22, 2025 | 4.30p | 4.50p | 4.03p | 4.25p | 767,218 |
| Jul 21, 2025 | 4.30p | 4.50p | 4.12p | 4.30p | 131,566 |
| Jul 18, 2025 | 4.35p | 4.50p | 4.20p | 4.30p | 56,738 |
| Jul 17, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 113,261 |
| Jul 16, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 250,010 |
| Jul 15, 2025 | 4.35p | 4.50p | 4.28p | 4.35p | 323,589 |
| Jul 14, 2025 | 4.35p | 4.50p | 4.28p | 4.35p | 48,369 |
| Jul 11, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 58,928 |
| Jul 10, 2025 | 4.35p | 4.50p | 4.26p | 4.35p | 264,229 |
| Jul 9, 2025 | 4.35p | 4.50p | 4.25p | 4.35p | 69,143 |
| Jul 8, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 670,006 |
| Jul 7, 2025 | 4.30p | 4.60p | 4.10p | 4.60p | 995,358 |
| Jul 4, 2025 | 4.40p | 4.49p | 4.10p | 4.30p | 3,013,392 |
| Jul 3, 2025 | 4.48p | 4.50p | 4.46p | 4.40p | 113,682 |
| Jul 2, 2025 | 4.48p | 4.49p | 4.46p | 4.48p | 120,719 |
| Jul 1, 2025 | 4.48p | 4.50p | 4.46p | 4.48p | 563,585 |
| Jun 30, 2025 | 4.75p | 5.00p | 4.35p | 4.48p | 389,844 |
| Jun 27, 2025 | 4.75p | 5.00p | 4.44p | 4.75p | 420,745 |
| Jun 26, 2025 | 4.75p | 4.85p | 4.55p | 4.75p | 50,845 |
| Jun 25, 2025 | 4.75p | 5.00p | 4.55p | 4.75p | 13,831 |
| Jun 24, 2025 | 4.85p | 5.00p | 4.50p | 4.75p | 29,302 |
| Jun 23, 2025 | 4.85p | 5.10p | 4.60p | 4.85p | 10,011 |
| Jun 20, 2025 | 4.85p | 5.10p | 4.60p | 4.85p | 147,411 |
| Jun 19, 2025 | 4.85p | 5.10p | 4.60p | 4.85p | 413,097 |
| Jun 18, 2025 | 4.85p | 5.03p | 4.60p | 4.80p | 75,801 |
| Jun 17, 2025 | 4.90p | 5.10p | 4.60p | 4.85p | 187,195 |
| Jun 16, 2025 | 4.90p | 5.10p | 4.77p | 4.90p | 255,213 |
| Jun 13, 2025 | 4.90p | 5.20p | 4.50p | 4.90p | 500,983 |
| Jun 12, 2025 | 4.90p | 5.10p | 4.70p | 4.90p | 66,613 |
| Jun 11, 2025 | 4.45p | 5.00p | 4.50p | 4.90p | 866,948 |
| Jun 10, 2025 | 4.45p | 4.70p | 4.20p | 4.45p | 358,895 |
| Jun 9, 2025 | 4.25p | 4.50p | 4.40p | 4.45p | 62,717 |
| Jun 6, 2025 | 4.25p | 4.75p | 4.00p | 4.25p | 774,721 |
| Jun 5, 2025 | 4.25p | 4.50p | 4.33p | 4.25p | 113,167 |
| Jun 4, 2025 | 4.25p | 4.50p | 4.33p | 4.25p | 32,861 |
| Jun 3, 2025 | 4.25p | 4.50p | 4.26p | 4.25p | 137,779 |
| Jun 2, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 43,221 |
| May 30, 2025 | 4.25p | 4.50p | 4.21p | 4.25p | 410,460 |
| May 29, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 227,637 |
Most Read
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 |
|---|---|---|
| Harbour Energy PLC | 219.40 | 7.44 |
| Ocado Group PLC | 377.85 | 7.83 |
| Intercontinental Hotels Group PLC | 9,334.00 | 7.53 |
| Serco Group PLC | 220.94 | 5.51 |
| Raspberry Pi Holdings PLC | 426.40 | 5.81 |
| Rs Group PLC | 565.50 | 2.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 199.36 | -11.59 |
| Hikma Pharmaceuticals PLC | 1,752.00 | -7.01 |
| Babcock International Group PLC | 951.00 | -5.47 |
| Bae Systems PLC | 1,758.00 | -5.38 |
| Metro Bank Holdings PLC | 108.20 | -3.74 |
| Bt Group PLC | 205.20 | -3.25 |