Tekcapital (TEK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tekcapital

Date Open High Low Close* Volume
19/04/2024 8.15p 8.17p 7.80p 8.15p 525282
18/04/2024 8.25p 8.50p 7.91p 8.15p 673557
17/04/2024 7.90p 8.40p 7.90p 8.25p 557610
16/04/2024 8.25p 8.50p 7.80p 7.90p 320667
15/04/2024 8.40p 8.50p 7.80p 8.25p 836416
12/04/2024 7.90p 8.80p 7.80p 8.40p 632939
11/04/2024 7.90p 8.00p 7.80p 7.90p 414220
10/04/2024 8.15p 8.40p 7.80p 7.90p 1397293
09/04/2024 7.75p 8.50p 7.75p 8.15p 574314
08/04/2024 8.25p 8.25p 7.50p 7.75p 930550
05/04/2024 8.25p 8.50p 8.01p 8.25p 586999
04/04/2024 8.25p 8.50p 8.00p 8.25p 211618
03/04/2024 8.10p 8.50p 7.77p 8.25p 568494
02/04/2024 8.85p 9.00p 7.51p 8.10p 1411459
28/03/2024 9.00p 9.50p 8.50p 8.85p 708579
27/03/2024 9.00p 9.24p 8.65p 9.00p 797309
26/03/2024 8.75p 9.00p 8.50p 9.00p 639872
25/03/2024 8.50p 8.95p 8.50p 8.75p 1988284
22/03/2024 8.75p 9.00p 8.50p 8.50p 772916
21/03/2024 8.95p 9.10p 8.50p 8.75p 411342
20/03/2024 9.25p 9.25p 8.75p 8.95p 639111
19/03/2024 9.25p 9.50p 8.67p 8.75p 626868
18/03/2024 9.25p 9.50p 9.00p 9.25p 604592
15/03/2024 9.35p 9.50p 9.00p 9.25p 842407
14/03/2024 9.65p 9.79p 9.15p 9.35p 501405
13/03/2024 9.75p 10.00p 9.50p 9.65p 2251884
12/03/2024 9.75p 10.00p 9.65p 9.75p 588680
11/03/2024 10.38p 10.50p 9.65p 9.75p 639371
08/03/2024 10.50p 10.75p 10.00p 10.38p 786207
07/03/2024 10.50p 10.60p 10.05p 10.50p 139511
06/03/2024 10.25p 10.64p 10.00p 10.40p 1283036
05/03/2024 10.00p 10.50p 9.70p 10.25p 1437254
04/03/2024 10.38p 10.75p 9.85p 10.00p 770946
01/03/2024 10.00p 10.75p 10.00p 10.38p 1862679
29/02/2024 10.50p 11.00p 9.50p 10.00p 5623176
28/02/2024 12.75p 13.50p 11.00p 11.00p 1549345
27/02/2024 13.00p 13.50p 12.50p 13.00p 266513
26/02/2024 13.00p 13.50p 12.60p 13.00p 294295
23/02/2024 13.50p 14.00p 12.50p 13.00p 402854
22/02/2024 13.50p 13.99p 13.00p 13.50p 294009
21/02/2024 14.50p 15.00p 13.10p 13.50p 623111
20/02/2024 16.25p 16.38p 13.43p 14.80p 2800510
19/02/2024 17.50p 18.00p 16.00p 16.50p 1991756
16/02/2024 15.50p 18.00p 15.00p 17.00p 3288020
15/02/2024 14.50p 16.35p 14.00p 15.50p 3312512
14/02/2024 12.75p 14.50p 12.00p 14.00p 2096364
13/02/2024 11.50p 13.88p 11.00p 13.00p 3605304
12/02/2024 10.75p 11.50p 10.50p 11.50p 1550849
09/02/2024 10.00p 11.00p 9.50p 9.50p 2092171
08/02/2024 10.25p 10.50p 9.50p 10.00p 966904
07/02/2024 11.00p 11.30p 10.00p 10.25p 863571
06/02/2024 12.00p 14.50p 10.63p 11.00p 3455866
05/02/2024 10.00p 12.50p 9.50p 12.00p 2412155
02/02/2024 10.75p 11.00p 9.50p 10.00p 2779813
01/02/2024 11.75p 12.00p 9.50p 10.50p 2193957
31/01/2024 11.25p 13.50p 10.50p 11.75p 2044057
30/01/2024 8.00p 12.00p 8.00p 10.95p 4373047
29/01/2024 6.75p 8.49p 6.50p 8.00p 965159
26/01/2024 7.00p 7.10p 6.50p 7.00p 491797
25/01/2024 7.00p 7.64p 6.56p 7.00p 156743
24/01/2024 7.25p 7.50p 6.50p 7.00p 798835
23/01/2024 7.50p 8.00p 7.00p 7.50p 314298
22/01/2024 7.75p 8.00p 7.11p 7.50p 2260549
19/01/2024 7.75p 8.00p 7.50p 8.00p 272328
18/01/2024 7.75p 8.00p 7.50p 7.75p 908626
17/01/2024 7.75p 8.00p 7.55p 7.75p 167004
16/01/2024 7.75p 8.00p 7.64p 7.75p 466065
15/01/2024 7.90p 8.30p 7.50p 7.75p 316643
12/01/2024 8.15p 8.30p 8.00p 8.15p 170581
11/01/2024 8.25p 8.50p 8.00p 8.00p 365629
10/01/2024 8.25p 8.50p 8.00p 8.25p 517862
09/01/2024 8.00p 8.50p 7.65p 8.25p 948435
08/01/2024 7.50p 8.00p 7.00p 7.75p 427289
05/01/2024 7.50p 8.00p 7.00p 7.50p 521902
04/01/2024 7.50p 8.04p 7.41p 8.04p 354046
03/01/2024 6.50p 8.00p 6.38p 7.50p 741173
02/01/2024 6.50p 7.00p 6.15p 6.96p 1220605
29/12/2023 6.25p 7.00p 6.00p 6.50p 250232
28/12/2023 6.25p 7.00p 6.00p 6.25p 243187
27/12/2023 6.50p 6.88p 6.10p 6.25p 331458
22/12/2023 6.25p 6.98p 6.22p 6.50p 619191
21/12/2023 6.75p 7.00p 6.00p 6.50p 1110520
20/12/2023 6.75p 7.00p 6.55p 6.75p 520280
19/12/2023 7.00p 7.50p 6.50p 6.75p 852046
18/12/2023 7.00p 7.50p 6.50p 7.00p 627302
15/12/2023 7.00p 7.30p 6.94p 7.00p 45171
14/12/2023 7.25p 7.50p 6.78p 7.00p 567259
13/12/2023 7.50p 8.00p 7.00p 7.25p 227696
12/12/2023 7.75p 8.00p 7.23p 7.50p 134385
11/12/2023 7.50p 7.79p 7.00p 7.50p 709189
08/12/2023 7.50p 7.67p 7.10p 7.50p 347773
07/12/2023 7.50p 7.70p 7.40p 7.50p 279797
06/12/2023 7.25p 8.00p 7.00p 7.50p 894956
05/12/2023 7.25p 7.50p 7.00p 7.25p 589572
04/12/2023 7.50p 8.00p 7.00p 7.25p 536778
01/12/2023 7.50p 8.00p 7.28p 7.50p 499226
30/11/2023 7.50p 8.00p 7.00p 7.50p 337343
29/11/2023 7.50p 8.00p 7.10p 7.50p 175559
28/11/2023 7.75p 8.00p 7.00p 7.50p 270016
27/11/2023 7.75p 8.50p 7.50p 7.90p 344561
24/11/2023 7.75p 8.22p 7.69p 7.75p 259994
23/11/2023 8.00p 8.50p 7.68p 7.75p 83285
22/11/2023 7.75p 8.33p 7.50p 8.00p 864956
21/11/2023 7.75p 8.00p 7.51p 7.75p 197912
20/11/2023 8.25p 8.50p 7.50p 7.75p 556982
17/11/2023 8.50p 8.78p 8.03p 8.25p 617604
16/11/2023 8.25p 9.06p 8.00p 9.06p 353421
15/11/2023 8.75p 9.00p 8.00p 8.25p 214595
14/11/2023 9.00p 9.50p 8.50p 8.75p 350074
13/11/2023 9.00p 9.19p 8.65p 9.00p 167089
10/11/2023 9.00p 9.50p 8.60p 9.00p 110932
09/11/2023 9.00p 9.50p 8.60p 9.00p 501283
08/11/2023 9.00p 9.50p 8.75p 9.00p 180273
07/11/2023 9.00p 9.50p 8.83p 9.00p 412656
06/11/2023 9.50p 9.50p 8.72p 9.00p 1176044
03/11/2023 9.50p 10.00p 9.00p 9.50p 125256
02/11/2023 9.25p 9.75p 9.15p 9.50p 395840
01/11/2023 9.50p 10.00p 9.00p 9.25p 594030
31/10/2023 9.00p 10.00p 9.00p 9.50p 1406548
30/10/2023 8.75p 9.50p 8.50p 9.00p 321327
27/10/2023 8.75p 9.00p 8.50p 8.75p 385345
26/10/2023 8.75p 8.94p 8.66p 8.75p 268127
25/10/2023 8.75p 9.00p 8.66p 8.75p 52043
24/10/2023 8.75p 9.50p 8.57p 8.75p 754907
23/10/2023 8.75p 9.00p 8.55p 8.75p 355344
20/10/2023 9.00p 9.00p 8.51p 8.75p 640248
19/10/2023 9.25p 9.50p 9.00p 9.25p 383889
18/10/2023 9.25p 9.50p 9.00p 9.25p 1008479
17/10/2023 10.25p 10.50p 9.00p 9.20p 765771
16/10/2023 10.25p 10.50p 10.00p 10.25p 386193
13/10/2023 11.00p 11.50p 10.00p 10.25p 778298
12/10/2023 11.25p 11.50p 10.60p 11.00p 343639
11/10/2023 11.75p 12.00p 11.13p 11.25p 214406
10/10/2023 12.00p 12.00p 11.50p 11.75p 113165
09/10/2023 12.00p 12.30p 11.50p 12.00p 173307
06/10/2023 12.00p 12.50p 11.60p 12.00p 457609
05/10/2023 12.00p 12.50p 11.80p 12.00p 119661
04/10/2023 12.25p 12.45p 11.61p 12.00p 1384462
03/10/2023 12.50p 13.25p 12.03p 12.25p 1528790
02/10/2023 12.75p 14.00p 12.50p 12.50p 1724333
29/09/2023 13.00p 13.00p 12.11p 12.50p 735934
28/09/2023 12.25p 13.00p 11.80p 13.00p 505967
27/09/2023 13.00p 13.00p 12.00p 12.25p 407796
26/09/2023 13.00p 13.20p 12.52p 13.00p 506778
25/09/2023 12.25p 13.50p 12.25p 13.00p 603429
22/09/2023 12.25p 12.50p 12.00p 12.25p 111067
21/09/2023 12.38p 12.38p 12.00p 12.25p 333462
20/09/2023 12.25p 12.50p 12.00p 12.38p 674425
19/09/2023 12.50p 13.00p 12.00p 12.00p 1111563
18/09/2023 12.50p 13.00p 12.00p 12.50p 1109905
15/09/2023 12.50p 13.00p 12.00p 12.50p 351919
14/09/2023 12.25p 12.88p 11.75p 12.50p 543844
13/09/2023 13.00p 13.17p 11.61p 12.25p 2056860
12/09/2023 12.00p 13.50p 11.50p 13.00p 614765
11/09/2023 12.00p 12.38p 11.81p 12.00p 641807
08/09/2023 11.75p 12.35p 11.50p 12.00p 1106908
07/09/2023 11.75p 12.48p 11.50p 11.75p 1184385
06/09/2023 11.13p 11.67p 11.11p 11.50p 605693
05/09/2023 11.25p 12.25p 10.87p 11.13p 1032039
04/09/2023 10.38p 11.50p 10.38p 11.25p 1247725
01/09/2023 10.13p 10.75p 9.61p 10.38p 1751410
31/08/2023 10.25p 10.29p 10.00p 10.13p 374245
30/08/2023 10.25p 11.00p 10.06p 10.25p 1443711
29/08/2023 10.00p 10.00p 9.50p 9.75p 307195
25/08/2023 10.00p 10.13p 9.88p 10.00p 528733
24/08/2023 10.00p 10.50p 9.88p 10.00p 288707
23/08/2023 9.75p 10.50p 9.75p 10.00p 96118
22/08/2023 10.00p 10.10p 9.50p 9.75p 286306
21/08/2023 10.25p 10.50p 9.50p 10.00p 129312
18/08/2023 10.25p 10.50p 10.00p 10.25p 160186
17/08/2023 10.50p 11.00p 10.00p 10.25p 270622
16/08/2023 10.00p 10.85p 9.83p 10.25p 1160998
15/08/2023 10.00p 10.50p 9.75p 9.75p 206654
14/08/2023 10.75p 11.00p 9.50p 9.80p 378551
11/08/2023 10.50p 11.00p 10.11p 10.25p 180653
10/08/2023 10.75p 10.75p 10.50p 10.50p 72274
09/08/2023 11.00p 11.00p 10.56p 10.75p 185947
08/08/2023 10.38p 11.50p 10.31p 11.00p 851596
07/08/2023 10.03p 10.44p 9.89p 10.38p 207469
04/08/2023 9.90p 10.25p 9.85p 10.03p 281539
03/08/2023 9.90p 10.00p 9.82p 9.90p 149640
02/08/2023 10.25p 10.25p 9.70p 9.90p 341804
01/08/2023 10.13p 10.50p 10.01p 10.25p 307663
31/07/2023 10.50p 10.50p 9.76p 10.03p 276057
28/07/2023 10.25p 10.50p 10.03p 10.25p 228308
27/07/2023 10.25p 10.50p 10.00p 10.25p 153906
26/07/2023 10.25p 10.38p 10.07p 10.25p 195713
25/07/2023 10.13p 10.50p 10.02p 10.25p 130763
24/07/2023 10.25p 10.50p 10.00p 10.13p 615771
21/07/2023 10.25p 10.50p 9.75p 10.25p 617507
20/07/2023 10.25p 10.50p 10.00p 10.25p 105609
19/07/2023 10.25p 11.00p 10.06p 10.25p 116276
18/07/2023 9.75p 10.50p 9.75p 10.25p 503936
17/07/2023 10.50p 11.00p 9.63p 9.75p 495785
14/07/2023 9.88p 10.50p 9.50p 10.50p 2710164
13/07/2023 9.88p 10.25p 9.88p 9.88p 349979
12/07/2023 9.88p 10.25p 9.50p 10.00p 1356866
11/07/2023 9.88p 10.18p 9.83p 9.88p 83160
10/07/2023 9.75p 10.24p 9.72p 9.88p 375898
07/07/2023 9.88p 10.10p 9.49p 9.75p 535024

*Close Price adjusted for both dividends and splits