8.85p-0.15 (-1.67%)28 Mar 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tekcapital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20249.00p9.50p8.50p8.85p708,742
Mar 27, 20249.00p9.24p8.65p9.00p797,309
Mar 26, 20248.75p9.00p8.50p9.00p639,872
Mar 25, 20248.50p8.95p8.50p8.75p1,988,284
Mar 22, 20248.75p9.00p8.50p8.50p772,916
Mar 21, 20248.95p9.10p8.50p8.75p411,342
Mar 20, 20248.75p9.20p8.69p8.95p639,111
Mar 19, 20249.25p9.50p8.67p8.75p626,868
Mar 18, 20249.25p9.50p9.00p9.25p604,599
Mar 15, 20249.35p9.50p9.00p9.25p842,407
Mar 14, 20249.65p9.79p9.15p9.35p501,405
Mar 13, 20249.75p10.00p9.50p9.65p2,251,884
Mar 12, 20249.75p10.00p9.65p9.75p588,680
Mar 11, 202410.38p10.50p9.65p9.75p639,396
Mar 8, 202410.50p10.75p10.00p10.38p786,207
Mar 7, 202410.50p10.60p10.05p10.50p139,530
Mar 6, 202410.25p10.64p10.00p10.40p1,283,052
Mar 5, 202410.00p10.50p9.70p10.25p1,437,254
Mar 4, 202410.38p10.75p9.85p10.00p770,946
Mar 1, 202410.00p10.75p10.00p10.38p1,862,691
Feb 29, 202410.50p11.00p9.50p10.00p5,623,176
Feb 28, 202412.75p13.50p11.00p11.00p1,549,345
Feb 27, 202413.00p13.50p12.50p13.00p266,513
Feb 26, 202413.00p13.50p12.60p13.00p294,369
Feb 23, 202413.50p14.00p12.50p13.00p402,854
Feb 22, 202413.50p13.99p13.00p13.50p294,009
Feb 21, 202414.50p15.00p13.10p13.50p623,111
Feb 20, 202416.25p16.38p13.43p14.80p2,800,510
Feb 19, 202417.50p18.00p16.00p16.50p1,991,761
Feb 16, 202415.50p18.00p15.00p17.00p3,288,025
Feb 15, 202414.50p16.35p14.00p15.50p3,312,512
Feb 14, 202412.75p14.50p12.00p14.00p2,096,438
Feb 13, 202411.50p13.88p11.00p13.00p3,605,343
Feb 12, 202410.75p11.50p10.50p11.50p1,550,964
Feb 9, 202410.00p11.00p9.50p9.50p2,344,416
Feb 8, 202410.25p10.50p9.50p10.00p966,925
Feb 7, 202411.00p11.30p10.00p10.25p863,769
Feb 6, 202412.00p14.50p10.63p11.00p3,457,311
Feb 5, 202410.00p12.50p9.50p12.00p2,413,560
Feb 2, 202410.75p11.00p9.50p10.00p2,779,935
Feb 1, 202411.75p12.00p9.50p10.50p2,194,694
Jan 31, 202411.25p13.50p10.50p11.75p2,045,589
Jan 30, 20248.00p12.00p8.00p10.95p4,374,851
Jan 29, 20246.75p8.49p6.50p8.00p965,159
Jan 26, 20247.00p7.10p6.50p7.00p491,797
Jan 25, 20247.00p7.64p6.56p7.00p156,743
Jan 24, 20247.25p7.50p6.50p7.00p798,835
Jan 23, 20247.50p8.00p7.00p7.50p246,642
Jan 22, 20247.75p8.00p7.11p7.50p647,966
Jan 19, 20247.75p8.00p7.50p8.00p219,485
Showing 1 to 50 of 253