Tavistock

TAVI
🏛️ uk →
4.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.25 4.50 4.10 4.25 0.5M
2021-12-30 4.00 4.40 3.80 4.10 0.1M
2021-12-29 4.00 4.40 4.40 4.00 0.0M
2021-12-24 4.00 4.30 4.30 4.00 0.1M
2021-12-23 3.90 4.33 4.15 4.00 0.1M
2021-12-22 3.90 3.90 3.90 3.90 0.0M
2021-12-21 3.90 4.15 3.54 3.90 0.0M
2021-12-20 3.90 3.90 3.90 3.90 0.0M
2021-12-17 3.90 3.97 3.56 3.90 0.3M
2021-12-16 4.05 3.83 3.80 3.90 0.0M
2021-12-15 4.05 4.22 3.81 4.05 0.5M
2021-12-14 4.05 4.24 3.80 4.05 0.3M
2021-12-13 4.05 4.10 4.10 4.05 0.2M
2021-12-10 4.05 4.05 4.05 4.05 0.0M
2021-12-09 4.25 4.30 3.80 4.05 0.1M
2021-12-08 4.25 4.00 4.00 4.25 2.0M
2021-12-07 4.25 4.19 4.00 4.25 0.3M
2021-12-06 4.50 5.00 3.75 4.25 0.8M
2021-12-03 4.10 4.10 4.10 4.10 0.0M
2021-12-02 4.10 4.19 3.98 4.10 0.2M
2021-12-01 4.10 3.78 3.78 4.10 0.1M
2021-11-30 4.10 4.10 4.10 4.10 0.0M
2021-11-29 4.35 4.50 3.78 4.10 0.1M
2021-11-26 4.35 4.35 4.00 4.35 0.2M
2021-11-25 4.35 4.42 4.00 4.35 0.2M
2021-11-24 4.35 4.35 4.35 4.35 0.0M
2021-11-23 4.50 4.45 4.45 4.35 0.0M
2021-11-22 4.35 4.05 4.05 4.35 0.0M
2021-11-19 4.35 4.51 4.51 4.35 0.0M
2021-11-18 4.35 4.52 4.05 4.35 0.0M
2021-11-17 4.35 4.49 4.42 4.35 0.2M
2021-11-16 4.35 4.35 4.35 4.35 0.0M
2021-11-15 4.35 4.00 4.00 4.35 0.2M
2021-11-12 4.35 4.90 4.00 4.35 1.2M
2021-11-11 4.35 4.05 4.01 4.35 0.1M
2021-11-10 4.00 4.19 3.71 4.35 0.7M
2021-11-09 4.00 4.24 4.22 4.00 0.1M
2021-11-08 3.85 4.30 3.98 4.00 0.0M
2021-11-05 3.75 4.00 3.66 3.85 0.6M
2021-11-04 3.75 3.89 3.56 3.75 1.0M
2021-11-03 3.75 4.00 3.65 3.75 0.3M
2021-11-02 3.75 3.94 3.94 3.75 0.1M
2021-11-01 3.75 3.75 3.75 3.75 0.0M
2021-10-29 3.75 3.94 3.56 3.75 0.4M
2021-10-28 3.75 3.95 3.56 3.75 0.9M
2021-10-27 3.75 3.75 3.75 3.75 0.0M
2021-10-26 3.90 3.58 3.50 3.75 0.2M
2021-10-25 3.90 3.80 3.30 3.90 0.2M
2021-10-22 3.90 3.54 3.54 3.90 0.2M
2021-10-21 3.90 3.96 3.48 3.90 0.9M
2021-10-20 3.95 4.15 3.50 3.90 0.2M
2021-10-19 4.05 4.30 3.80 3.95 0.3M
2021-10-18 4.25 4.50 3.80 4.05 0.2M
2021-10-15 4.25 4.20 4.01 4.25 0.0M
2021-10-14 4.25 4.37 4.01 4.25 0.0M
2021-10-13 4.25 4.38 4.14 4.25 0.0M
2021-10-12 4.25 4.35 4.03 4.25 0.1M
2021-10-11 4.25 4.00 4.00 4.25 0.2M
2021-10-08 4.60 5.00 4.10 4.25 0.6M
2021-10-07 4.75 5.50 4.30 4.60 0.9M
2021-10-06 4.60 4.58 4.22 4.60 0.2M
2021-10-05 4.60 4.60 4.20 4.60 0.1M
2021-10-04 4.60 4.20 4.20 4.60 0.0M
2021-10-01 4.60 4.60 4.60 4.60 0.0M
2021-09-30 4.60 4.65 4.20 4.60 0.1M
2021-09-29 4.60 4.24 4.24 4.60 0.1M
2021-09-28 4.60 4.60 4.60 4.60 0.0M
2021-09-27 4.60 4.69 4.69 4.60 0.3M
2021-09-24 4.60 4.70 4.24 4.60 0.1M
2021-09-23 4.50 5.00 4.20 4.60 0.1M
2021-09-22 4.50 4.76 4.00 4.50 0.4M
2021-09-21 4.50 4.02 4.02 4.50 0.3M
2021-09-20 4.25 5.00 4.20 4.50 1.2M
2021-09-17 4.25 4.70 4.05 4.25 29.0M
2021-09-16 4.40 4.40 4.18 4.25 1.5M
2021-09-15 4.40 4.17 4.17 4.40 0.0M
2021-09-14 4.40 4.48 4.16 4.40 0.5M
2021-09-13 4.55 4.80 4.16 4.40 0.1M
2021-09-10 4.60 4.80 4.30 4.55 0.1M
2021-09-09 4.65 4.68 4.42 4.60 0.2M
2021-09-08 4.75 4.87 4.40 4.65 0.8M
2021-09-07 4.80 5.20 4.40 4.75 1.5M
2021-09-06 4.50 4.55 4.27 4.50 0.4M
2021-09-03 4.50 4.27 4.27 4.50 0.1M
2021-09-02 4.50 4.26 4.26 4.50 0.0M
2021-09-01 4.65 5.00 4.20 4.50 1.1M
2021-08-31 4.65 4.68 4.30 4.65 0.2M
2021-08-27 4.65 4.34 4.30 4.65 0.1M
2021-08-26 4.65 4.82 4.30 4.65 0.2M
2021-08-25 4.65 4.83 4.83 4.65 0.1M
2021-08-24 4.65 4.34 4.30 4.65 0.0M
2021-08-23 4.65 4.86 4.34 4.65 0.0M
2021-08-20 4.85 5.03 4.30 4.65 0.4M
2021-08-19 4.85 5.03 4.45 4.85 0.0M
2021-08-18 4.85 4.45 4.45 4.85 0.0M
2021-08-17 4.85 4.90 4.45 4.85 0.5M
2021-08-16 4.90 5.30 4.40 4.85 0.1M
2021-08-13 4.90 4.90 4.90 4.90 0.0M
2021-08-12 4.90 5.06 4.50 4.90 0.9M
2021-08-11 4.90 5.06 4.95 4.90 0.0M
2021-08-10 4.90 4.90 4.50 4.90 1.2M
2021-08-09 4.65 5.00 4.38 4.90 0.1M
2021-08-06 4.65 4.34 4.34 4.65 0.0M
2021-08-05 4.65 4.40 4.40 4.65 0.1M
2021-08-04 4.65 4.85 4.34 4.65 0.0M
2021-08-03 4.65 4.65 4.65 4.65 0.0M
2021-08-02 4.65 4.40 4.40 4.65 0.0M
2021-07-30 4.65 4.85 4.34 4.65 0.2M
2021-07-29 4.65 4.90 4.34 4.65 0.5M
2021-07-28 4.65 4.34 4.34 4.65 0.3M
2021-07-27 4.65 4.65 4.34 4.65 0.1M
2021-07-26 4.65 4.65 4.34 4.65 0.0M
2021-07-23 4.50 4.55 4.30 4.65 0.2M
2021-07-22 4.40 4.70 4.30 4.50 1.2M
2021-07-21 4.40 4.48 4.40 4.40 1.1M
2021-07-20 4.65 4.40 4.20 4.40 0.2M
2021-07-19 4.65 4.65 4.30 4.65 2.7M
2021-07-16 4.65 4.37 4.29 4.65 0.4M
2021-07-15 4.65 4.74 4.37 4.65 0.1M
2021-07-14 4.65 4.74 4.20 4.65 1.2M
2021-07-13 4.60 5.00 4.30 4.65 0.4M
2021-07-12 4.60 4.71 4.20 4.60 0.2M
2021-07-09 4.60 4.71 4.20 4.60 0.2M
2021-07-08 4.60 4.71 4.22 4.60 0.0M
2021-07-07 4.60 4.76 4.22 4.60 0.6M
2021-07-06 4.60 4.92 4.22 4.60 0.3M
2021-07-05 4.60 4.98 4.24 4.60 1.6M
2021-07-02 4.60 4.60 4.28 4.60 0.4M
2021-07-01 4.60 4.62 4.22 4.60 0.6M
2021-06-30 4.60 4.60 4.60 4.60 0.0M
2021-06-29 4.65 5.00 3.78 4.60 1.0M
2021-06-28 4.65 4.69 4.34 4.65 1.9M
2021-06-25 4.60 5.00 4.20 4.65 2.2M
2021-06-24 4.15 4.86 4.08 4.60 1.0M
2021-06-23 4.00 4.36 3.80 4.00 2.1M
2021-06-22 4.00 4.12 3.71 4.00 0.6M
2021-06-21 4.00 4.18 3.72 4.00 2.1M
2021-06-18 4.05 4.28 3.50 4.00 1.1M
2021-06-17 4.25 4.34 3.50 4.05 4.0M
2021-06-16 4.25 4.50 3.70 4.25 5.9M
2021-06-15 4.50 5.60 4.00 4.25 21.5M
2021-06-14 3.75 5.90 3.58 4.74 22.6M
2021-06-11 2.65 2.85 2.56 2.65 0.4M
2021-06-10 2.65 2.52 2.52 2.65 0.0M
2021-06-09 2.65 2.77 2.77 2.65 0.0M
2021-06-08 2.55 2.78 2.40 2.65 0.2M
2021-06-07 2.50 2.70 2.36 2.55 0.2M
2021-06-04 2.50 2.36 2.36 2.50 0.0M
2021-06-03 2.50 2.50 2.50 2.50 0.0M
2021-06-02 2.50 2.70 2.38 2.50 0.3M
2021-06-01 2.50 2.70 2.38 2.50 0.1M
2021-05-28 2.50 2.70 2.62 2.50 0.2M
2021-05-27 2.50 2.65 2.38 2.50 0.7M
2021-05-26 2.50 2.38 2.38 2.50 0.0M
2021-05-25 2.50 2.50 2.50 2.50 0.0M
2021-05-24 2.50 2.50 2.30 2.50 2.0M
2021-05-21 2.50 2.64 2.64 2.50 0.9M
2021-05-20 2.50 2.65 2.64 2.50 0.9M
2021-05-19 2.60 2.70 2.30 2.50 0.5M
2021-05-18 2.60 2.65 2.52 2.60 0.2M
2021-05-17 2.60 2.70 2.52 2.60 0.4M
2021-05-14 2.50 2.80 2.50 2.60 0.1M
2021-05-13 2.50 2.70 2.45 2.50 0.0M
2021-05-12 2.50 2.69 2.69 2.50 0.0M
2021-05-11 2.50 2.70 2.38 2.50 0.5M
2021-05-10 2.50 2.68 2.38 2.50 0.2M
2021-05-07 2.50 2.64 2.38 2.50 0.1M
2021-05-06 2.50 2.54 2.54 2.50 0.2M
2021-05-05 2.50 2.36 2.36 2.50 0.0M
2021-05-04 2.45 2.70 2.46 2.50 1.0M
2021-04-30 2.50 2.60 2.30 2.45 1.0M
2021-04-29 2.50 2.63 2.30 2.50 1.8M
2021-04-28 2.55 2.70 2.30 2.50 2.5M
2021-04-27 2.55 2.60 2.40 2.55 3.5M
2021-04-26 2.55 2.69 2.40 2.55 0.9M
2021-04-23 2.55 2.70 2.47 2.55 1.6M
2021-04-22 2.55 2.66 2.32 2.55 1.4M
2021-04-21 2.55 2.72 2.40 2.55 0.5M
2021-04-20 2.60 2.68 2.50 2.55 0.3M
2021-04-19 2.65 2.77 2.50 2.60 0.7M
2021-04-16 2.65 2.77 2.50 2.65 0.9M
2021-04-15 2.65 2.76 2.50 2.65 0.8M
2021-04-14 2.65 2.79 2.60 2.65 0.6M
2021-04-13 2.65 2.77 2.50 2.65 0.1M
2021-04-12 2.75 2.90 2.50 2.65 1.5M
2021-04-09 2.65 2.89 2.56 2.75 2.2M
2021-04-08 2.35 2.80 2.30 2.65 2.2M
2021-04-07 2.30 2.50 2.20 2.35 1.2M
2021-04-06 2.30 2.39 2.26 2.30 0.3M
2021-04-01 2.30 2.40 2.20 2.30 0.9M
2021-03-31 2.30 2.26 2.26 2.30 0.4M
2021-03-30 2.30 2.37 2.26 2.30 0.2M
2021-03-29 2.40 2.50 2.20 2.30 1.7M
2021-03-26 2.60 2.59 2.30 2.40 0.9M
2021-03-25 2.65 2.74 2.46 2.60 1.7M
2021-03-24 2.55 2.90 2.40 2.65 1.7M
2021-03-23 2.50 2.70 2.40 2.55 1.0M
2021-03-22 2.50 2.50 2.50 2.50 0.0M
2021-03-19 2.50 2.45 2.45 2.50 0.0M
2021-03-18 2.55 2.65 2.16 2.50 0.6M
2021-03-17 2.55 2.66 2.45 2.55 0.1M
2021-03-16 2.55 2.69 2.45 2.55 0.4M
2021-03-15 2.40 2.70 2.30 2.55 1.5M
2021-03-12 2.00 2.60 1.90 2.40 2.4M
2021-03-11 2.00 2.10 1.90 2.00 0.7M
2021-03-10 1.85 2.00 1.70 1.95 1.2M
2021-03-09 1.85 1.75 1.71 1.85 0.1M
2021-03-08 1.85 1.75 1.71 1.85 0.1M
2021-03-05 1.85 1.70 1.70 1.85 0.0M
2021-03-04 1.85 1.70 1.70 1.85 0.0M
2021-03-03 1.85 1.72 1.72 1.85 0.1M
2021-03-02 1.85 1.97 1.72 1.85 0.1M
2021-03-01 1.85 1.99 1.66 1.85 1.3M
2021-02-26 1.85 1.99 1.71 1.85 0.0M
2021-02-25 1.85 1.99 1.71 1.85 0.2M
2021-02-24 1.85 1.71 1.71 1.85 0.0M
2021-02-23 1.85 1.98 1.75 1.85 0.3M
2021-02-22 1.85 1.99 1.70 1.85 0.2M
2021-02-19 1.85 1.70 1.70 1.85 0.0M
2021-02-18 1.85 1.90 1.70 1.85 0.0M
2021-02-17 1.90 2.00 1.70 1.85 0.0M
2021-02-16 1.90 2.00 1.80 1.90 0.4M
2021-02-15 1.90 1.95 1.80 1.90 0.1M
2021-02-12 1.90 2.00 1.95 1.90 0.2M
2021-02-11 1.90 1.90 1.82 1.90 0.3M
2021-02-10 1.95 2.06 1.80 1.90 0.2M
2021-02-09 2.00 2.30 1.80 1.95 2.1M
2021-02-08 1.95 2.00 1.80 1.90 0.7M
2021-02-05 1.65 2.00 1.65 1.95 1.5M
2021-02-04 1.65 1.65 1.65 1.65 0.0M
2021-02-03 1.60 1.53 1.53 1.60 0.0M
2021-02-02 1.60 1.62 1.53 1.60 0.1M
2021-02-01 1.60 1.70 1.52 1.60 0.6M
2021-01-29 1.55 1.70 1.51 1.60 0.4M
2021-01-28 1.45 1.58 1.43 1.50 2.2M
2021-01-27 1.45 1.40 1.40 1.45 0.2M
2021-01-26 1.45 1.50 1.40 1.45 2.8M
2021-01-25 1.45 1.41 1.41 1.45 0.0M
2021-01-22 1.45 1.53 1.41 1.45 0.0M
2021-01-21 1.45 1.41 1.41 1.45 0.0M
2021-01-20 1.45 1.50 1.40 1.45 2.3M
2021-01-19 1.45 1.50 1.40 1.45 0.6M
2021-01-18 1.40 1.50 1.33 1.45 0.6M
2021-01-15 1.40 1.50 1.30 1.40 0.4M
2021-01-14 1.40 1.50 1.50 1.40 0.1M
2021-01-13 1.40 1.39 1.39 1.40 0.0M
2021-01-12 1.40 1.50 1.39 1.40 0.9M
2021-01-11 1.40 1.50 1.40 1.40 1.5M
2021-01-08 1.40 1.50 1.39 1.40 0.1M
2021-01-07 1.40 1.50 1.40 1.40 0.2M
2021-01-06 1.40 1.50 1.40 1.40 0.6M
2021-01-05 1.40 1.40 1.40 1.40 0.0M
2021-01-04 1.40 1.50 1.50 1.40 0.1M