8.85p-0.15 (-1.67%)28 Mar 2024, 16:20
Tekcapital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 9.00p | 9.50p | 8.50p | 8.85p | 708,742 |
Mar 27, 2024 | 9.00p | 9.24p | 8.65p | 9.00p | 797,309 |
Mar 26, 2024 | 8.75p | 9.00p | 8.50p | 9.00p | 639,872 |
Mar 25, 2024 | 8.50p | 8.95p | 8.50p | 8.75p | 1,988,284 |
Mar 22, 2024 | 8.75p | 9.00p | 8.50p | 8.50p | 772,916 |
Mar 21, 2024 | 8.95p | 9.10p | 8.50p | 8.75p | 411,342 |
Mar 20, 2024 | 8.75p | 9.20p | 8.69p | 8.95p | 639,111 |
Mar 19, 2024 | 9.25p | 9.50p | 8.67p | 8.75p | 626,868 |
Mar 18, 2024 | 9.25p | 9.50p | 9.00p | 9.25p | 604,599 |
Mar 15, 2024 | 9.35p | 9.50p | 9.00p | 9.25p | 842,407 |
Mar 14, 2024 | 9.65p | 9.79p | 9.15p | 9.35p | 501,405 |
Mar 13, 2024 | 9.75p | 10.00p | 9.50p | 9.65p | 2,251,884 |
Mar 12, 2024 | 9.75p | 10.00p | 9.65p | 9.75p | 588,680 |
Mar 11, 2024 | 10.38p | 10.50p | 9.65p | 9.75p | 639,396 |
Mar 8, 2024 | 10.50p | 10.75p | 10.00p | 10.38p | 786,207 |
Mar 7, 2024 | 10.50p | 10.60p | 10.05p | 10.50p | 139,530 |
Mar 6, 2024 | 10.25p | 10.64p | 10.00p | 10.40p | 1,283,052 |
Mar 5, 2024 | 10.00p | 10.50p | 9.70p | 10.25p | 1,437,254 |
Mar 4, 2024 | 10.38p | 10.75p | 9.85p | 10.00p | 770,946 |
Mar 1, 2024 | 10.00p | 10.75p | 10.00p | 10.38p | 1,862,691 |
Feb 29, 2024 | 10.50p | 11.00p | 9.50p | 10.00p | 5,623,176 |
Feb 28, 2024 | 12.75p | 13.50p | 11.00p | 11.00p | 1,549,345 |
Feb 27, 2024 | 13.00p | 13.50p | 12.50p | 13.00p | 266,513 |
Feb 26, 2024 | 13.00p | 13.50p | 12.60p | 13.00p | 294,369 |
Feb 23, 2024 | 13.50p | 14.00p | 12.50p | 13.00p | 402,854 |
Feb 22, 2024 | 13.50p | 13.99p | 13.00p | 13.50p | 294,009 |
Feb 21, 2024 | 14.50p | 15.00p | 13.10p | 13.50p | 623,111 |
Feb 20, 2024 | 16.25p | 16.38p | 13.43p | 14.80p | 2,800,510 |
Feb 19, 2024 | 17.50p | 18.00p | 16.00p | 16.50p | 1,991,761 |
Feb 16, 2024 | 15.50p | 18.00p | 15.00p | 17.00p | 3,288,025 |
Feb 15, 2024 | 14.50p | 16.35p | 14.00p | 15.50p | 3,312,512 |
Feb 14, 2024 | 12.75p | 14.50p | 12.00p | 14.00p | 2,096,438 |
Feb 13, 2024 | 11.50p | 13.88p | 11.00p | 13.00p | 3,605,343 |
Feb 12, 2024 | 10.75p | 11.50p | 10.50p | 11.50p | 1,550,964 |
Feb 9, 2024 | 10.00p | 11.00p | 9.50p | 9.50p | 2,344,416 |
Feb 8, 2024 | 10.25p | 10.50p | 9.50p | 10.00p | 966,925 |
Feb 7, 2024 | 11.00p | 11.30p | 10.00p | 10.25p | 863,769 |
Feb 6, 2024 | 12.00p | 14.50p | 10.63p | 11.00p | 3,457,311 |
Feb 5, 2024 | 10.00p | 12.50p | 9.50p | 12.00p | 2,413,560 |
Feb 2, 2024 | 10.75p | 11.00p | 9.50p | 10.00p | 2,779,935 |
Feb 1, 2024 | 11.75p | 12.00p | 9.50p | 10.50p | 2,194,694 |
Jan 31, 2024 | 11.25p | 13.50p | 10.50p | 11.75p | 2,045,589 |
Jan 30, 2024 | 8.00p | 12.00p | 8.00p | 10.95p | 4,374,851 |
Jan 29, 2024 | 6.75p | 8.49p | 6.50p | 8.00p | 965,159 |
Jan 26, 2024 | 7.00p | 7.10p | 6.50p | 7.00p | 491,797 |
Jan 25, 2024 | 7.00p | 7.64p | 6.56p | 7.00p | 156,743 |
Jan 24, 2024 | 7.25p | 7.50p | 6.50p | 7.00p | 798,835 |
Jan 23, 2024 | 7.50p | 8.00p | 7.00p | 7.50p | 246,642 |
Jan 22, 2024 | 7.75p | 8.00p | 7.11p | 7.50p | 647,966 |
Jan 19, 2024 | 7.75p | 8.00p | 7.50p | 8.00p | 219,485 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.