Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tekcapital Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2020 10.99 11.22 10.65 11.00 34,874
Oct 16, 2020 11.97 11.97 10.668 10.75 214,417
Oct 15, 2020 10.53 11.97 10.53 11.25 125,437
Oct 14, 2020 10.66 11.111 10.52 11.25 60,930
Oct 13, 2020 11.20 11.20 10.66 11.00 146,857
Oct 12, 2020 10.118 11.245 10.118 11.00 757,254
Oct 9, 2020 11.12 11.12 10.00 10.50 529,830
Oct 8, 2020 11.40 11.65 10.25 11.00 364,003
Oct 7, 2020 11.66 11.75 11.15 11.50 89,414
Oct 6, 2020 11.99 12.333 11.50 11.75 461,302
Oct 5, 2020 12.60 13.35 11.33 11.75 383,771
Oct 2, 2020 12.70 12.90 12.00 12.75 314,206
Oct 1, 2020 12.822 12.822 12.02 12.50 31,608
Sep 30, 2020 13.05 13.05 12.31 12.50 306,231
Sep 29, 2020 13.45 13.858 13.02 13.25 231,579
Sep 28, 2020 14.35 14.35 13.255 13.50 287,071
Sep 25, 2020 13.70 14.335 13.12 13.50 101,097
Sep 24, 2020 12.00 15.00 12.00 13.50 1,231,991
Sep 23, 2020 11.53 11.878 11.00 11.50 196,666
Sep 22, 2020 11.8598 12.8598 11.50 12.25 491,694
Sep 21, 2020 12.90 12.90 11.25 11.50 391,660
Sep 18, 2020 11.52 12.145 11.25 12.00 236,798
Sep 17, 2020 12.89 12.89 11.50 12.00 169,304
Sep 16, 2020 10.95 14.90 10.95 12.75 3,520,128
Sep 15, 2020 10.288 10.288 9.10 10.00 88,412
Sep 14, 2020 10.45 10.90 9.60 10.00 326,978
Sep 11, 2020 9.025 10.00 9.025 9.50 56,307
Sep 10, 2020 9.025 9.025 9.025 9.25 141,774
Sep 9, 2020 9.00 9.48 9.00 9.25 319,123
Sep 8, 2020 9.52 9.52 9.02 9.50 153,293
Sep 7, 2020 10.70 10.70 9.52 10.00 249,814
Sep 4, 2020 9.25 10.20 9.25 9.75 41,912
Sep 3, 2020 9.50 10.50 9.00 9.75 313,427
Sep 2, 2020 9.22 9.50 9.065 9.25 84,640
Sep 1, 2020 9.50 9.50 9.155 9.25 243,637
Aug 31, 2020 9.37 0.00 0.00 9.25 0
Aug 28, 2020 9.37 9.371 9.01 9.25 302,527
Aug 27, 2020 9.15 9.50 9.00 9.25 299,177
Aug 26, 2020 9.25 9.88 9.11 9.50 212,120
Aug 25, 2020 9.00 10.00 9.00 9.50 223,447
Aug 24, 2020 10.055 10.20 9.18 9.50 499,296
Aug 21, 2020 10.75 10.75 9.50 10.25 869,622
Aug 20, 2020 10.00 10.845 9.85 10.50 663,500
Aug 19, 2020 11.00 11.15 10.66 11.00 423,416
Aug 18, 2020 10.15 11.321 10.025 11.00 562,658
Aug 17, 2020 10.025 10.445 10.00 10.00 316,205
Aug 14, 2020 10.10 10.50 9.75 10.25 290,873
Aug 13, 2020 10.80 10.80 10.00 10.50 95,794
Aug 12, 2020 10.50 10.84 10.00 10.50 98,259
Aug 11, 2020 10.61 10.85 10.5012 10.75 99,517
Showing 1 to 50 of 260