Tavistock Investments Plc (TAVI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -5.55555555556 | 3.6 | 3.6 | 3.31 | 454691 | 3.52093767 | DE |
| 4 | -0.75 | -18.0722891566 | 4.15 | 4.15 | 3.31 | 678417 | 3.80265455 | DE |
| 12 | -0.85 | -20 | 4.25 | 4.75 | 3.31 | 478880 | 4.02185927 | DE |
| 26 | -0.975 | -22.2857142857 | 4.375 | 5.75 | 3.31 | 545132 | 4.60039966 | DE |
| 52 | -3.35 | -49.6296296296 | 6.75 | 6.75 | 3.31 | 478715 | 4.84355257 | DE |
| 156 | -0.6 | -15 | 4 | 10.4 | 3.31 | 640226 | 5.89340401 | DE |
| 260 | 0.6 | 21.4285714286 | 2.8 | 10.4 | 1.3 | 632431 | 4.7324522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.31 | 115215 |
| 1718901000 | 3.4 | -0.15 | -4.23 | 3.55 | 3.55 | 3.4 | 440479 |
| 1718814600 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 257728 |
| 1718728200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 412429 |
| 1718641800 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 597532 |
| 1718382600 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 565285 |
| 1718296200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 486389 |
| 1718209800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 656458 |
| 1718123400 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 830194 |
| 1718037000 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 1010875 |
| 1717777800 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9 | 3.75 | 910672 |
| 1717691400 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.85 | 1238695 |
| 1717605000 | 3.85 | -0.15 | -3.75 | 4 | 4 | 3.85 | 783561 |
| 1717518600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 276781 |
| 1717432200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 621281 |
| 1717173000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 236707 |
| 1717086600 | 4 | -0.15 | -3.61 | 4.15 | 4.15 | 3.9 | 2515172 |
| 1717000200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 988956 |
| 1716913800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 15174 |
| 1716568200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 45554 |
| 1716481800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 26815 |
| 1716395400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 592110 |
| 1716309000 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 578506 |
| 1716222600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 564 |
| 1715963400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 736471 |
| 1715877000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 131313 |
| 1715790600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 255047 |
| 1715704200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 24593 |
| 1715617800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 581655 |
| 1715358600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 372073 |
| 1715272200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 103683 |
| 1715185800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 35779 |
| 1715099400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 33217 |
| 1714753800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 283221 |
| 1714667400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 233657 |
| 1714581000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 327976 |
| 1714494600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 68365 |
| 1714408200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 634096 |
| 1714149000 | 4.25 | -0.1 | -2.30 | 4.35 | 4.35 | 4.25 | 511402 |
| 1714062600 | 4.35 | -0.15 | -3.33 | 4.35 | 4.35 | 4.35 | 110598 |
| 1713976200 | 4.5 | 0.15 | 3.45 | 4.35 | 4.625 | 4.35 | 155000 |
| 1713889800 | 4.35 | -0.25 | -5.43 | 4.6 | 4.6 | 4.35 | 77038 |
| 1713803400 | 4.6 | -0.15 | -3.16 | 4.75 | 4.75 | 4.6 | 278883 |
| 1713544200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 320666 |
| 1713457800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 375297 |
| 1713371400 | 4.75 | 0.5 | 11.76 | 4.25 | 4.75 | 4.25 | 562567 |
| 1713285000 | 4.25 | 0 | 0.00 | 4.25 | 4.3 | 4.25 | 809186 |
| 1713198600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 187609 |
| 1712939400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 286785 |
| 1712853000 | 4.25 | 0.05 | 1.19 | 4.25 | 4.25 | 4.25 | 222030 |
| 1712766600 | 4.2 | 0.2 | 5.00 | 4 | 4.25 | 3.575 | 603069 |
| 1712680200 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 375827 |
| 1712593800 | 3.75 | -0.5 | -11.76 | 4.25 | 4.25 | 3.75 | 1784798 |
| 1712334600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.75 | 785600 |
| 1712248200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 237666 |
| 1712161800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 300644 |
| 1712075400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.1 | 923546 |
| 1711647000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 2050572 |
| 1711560600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 238931 |
| 1711474200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 163914 |
| 1711387800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 97585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
