Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2018 20.00p 20.00p 18.00p 19.50p 15990
15/03/2018 20.00p 20.00p 20.00p 20.00p 0
14/03/2018 20.00p 20.00p 18.00p 20.00p 4136
13/03/2018 20.00p 20.00p 18.00p 20.00p 18851
12/03/2018 20.00p 20.00p 20.00p 20.00p 0
09/03/2018 20.00p 20.00p 20.00p 20.00p 10000
08/03/2018 20.00p 20.00p 20.00p 20.00p 0
07/03/2018 20.00p 20.20p 20.00p 20.00p 990
06/03/2018 19.50p 20.00p 18.65p 20.00p 31350
05/03/2018 19.50p 19.50p 18.00p 19.50p 500
02/03/2018 19.50p 20.00p 18.00p 19.50p 25975
01/03/2018 19.00p 21.00p 18.15p 19.50p 37372
28/02/2018 18.50p 18.50p 18.50p 18.50p 0
27/02/2018 19.00p 18.50p 18.50p 18.50p 0
26/02/2018 19.00p 19.00p 17.16p 18.50p 14144
23/02/2018 19.00p 20.00p 17.15p 18.50p 11567
22/02/2018 18.50p 18.50p 18.50p 18.50p 0
21/02/2018 18.50p 18.50p 18.50p 18.50p 0
20/02/2018 18.50p 18.50p 18.50p 18.50p 0
19/02/2018 18.50p 18.50p 17.15p 18.50p 2906
16/02/2018 18.50p 19.95p 18.50p 18.50p 100
15/02/2018 18.50p 18.50p 18.50p 18.50p 0
14/02/2018 18.00p 19.95p 18.00p 18.50p 9019
13/02/2018 18.00p 19.33p 18.00p 18.50p 305
12/02/2018 17.50p 19.00p 16.60p 18.00p 21005
09/02/2018 20.50p 20.83p 16.99p 17.50p 101963
08/02/2018 20.50p 20.85p 20.00p 20.50p 25000
07/02/2018 20.50p 20.75p 20.50p 20.50p 500
06/02/2018 20.50p 20.90p 20.00p 20.50p 10121
05/02/2018 21.00p 21.66p 20.00p 20.50p 20089
02/02/2018 22.50p 22.50p 21.00p 21.00p 15390
01/02/2018 23.00p 23.00p 22.00p 23.00p 7165
31/01/2018 25.00p 25.00p 22.00p 23.00p 10947
30/01/2018 25.00p 25.00p 23.00p 25.00p 1200
29/01/2018 23.50p 25.00p 23.00p 25.00p 15305
26/01/2018 23.50p 23.50p 22.00p 23.50p 11970
25/01/2018 24.00p 24.00p 23.50p 23.50p 0
24/01/2018 24.00p 24.00p 23.00p 24.00p 5000
23/01/2018 24.00p 24.71p 23.14p 24.00p 19644
22/01/2018 22.00p 26.50p 22.00p 24.00p 154939
19/01/2018 22.00p 22.00p 22.00p 22.00p 0
18/01/2018 22.00p 24.00p 20.00p 22.00p 17000
17/01/2018 22.00p 23.22p 22.00p 22.50p 99
16/01/2018 22.00p 22.50p 22.50p 22.50p 0
15/01/2018 21.50p 23.00p 21.21p 22.50p 16500
12/01/2018 21.00p 24.00p 20.00p 21.50p 13704
11/01/2018 21.00p 21.00p 21.00p 21.00p 0
10/01/2018 21.00p 21.00p 20.00p 21.00p 508
09/01/2018 21.00p 21.00p 21.00p 21.00p 0
08/01/2018 21.00p 21.00p 21.00p 21.00p 0
05/01/2018 21.00p 21.50p 21.00p 21.00p 1429
04/01/2018 21.00p 21.50p 21.00p 21.00p 400
03/01/2018 21.00p 21.00p 20.00p 21.00p 25250
02/01/2018 21.00p 21.00p 21.00p 21.00p 0
29/12/2017 21.00p 21.00p 20.00p 21.00p 1488
28/12/2017 21.00p 21.46p 21.00p 21.00p 5000
27/12/2017 21.00p 21.46p 21.00p 21.00p 3000
22/12/2017 21.00p 21.00p 21.00p 21.00p 0
21/12/2017 21.00p 21.00p 21.00p 21.00p 0
20/12/2017 20.50p 21.00p 21.00p 21.00p 0
19/12/2017 22.00p 22.00p 19.41p 21.00p 17000
18/12/2017 23.00p 23.75p 20.00p 22.00p 12086
15/12/2017 24.50p 24.50p 22.00p 23.00p 17553
14/12/2017 24.50p 24.50p 23.00p 24.00p 5000
13/12/2017 24.50p 25.00p 23.00p 24.50p 12000
12/12/2017 26.00p 26.00p 24.00p 24.50p 5000
11/12/2017 26.00p 26.20p 24.00p 26.00p 11667
08/12/2017 26.00p 26.20p 26.00p 26.00p 1488
07/12/2017 26.00p 26.20p 26.00p 26.00p 90
06/12/2017 26.00p 26.20p 25.00p 26.00p 21285
05/12/2017 27.00p 27.00p 25.00p 26.00p 5000
04/12/2017 27.00p 27.00p 25.00p 26.50p 15651
01/12/2017 30.00p 30.00p 25.00p 26.50p 3925
30/11/2017 30.00p 30.00p 30.00p 30.00p 0
29/11/2017 30.00p 30.00p 28.00p 30.00p 646
28/11/2017 30.00p 30.00p 30.00p 30.00p 0
27/11/2017 30.00p 30.00p 30.00p 30.00p 0
24/11/2017 30.00p 30.00p 28.00p 30.00p 5000
23/11/2017 30.00p 30.00p 30.00p 30.00p 0
22/11/2017 30.00p 30.00p 30.00p 30.00p 0
21/11/2017 30.00p 30.00p 30.00p 30.00p 0
20/11/2017 30.00p 30.00p 28.00p 30.00p 12500
17/11/2017 30.00p 30.00p 30.00p 30.00p 0
16/11/2017 30.00p 30.20p 28.00p 30.00p 14516
15/11/2017 30.00p 30.00p 30.00p 30.00p 0
14/11/2017 30.00p 30.00p 30.00p 30.00p 0
13/11/2017 30.00p 30.00p 30.00p 30.00p 0
10/11/2017 30.00p 30.00p 30.00p 30.00p 0
09/11/2017 30.00p 30.00p 29.00p 30.00p 1309
08/11/2017 30.00p 30.00p 26.00p 30.00p 18223
07/11/2017 30.00p 30.00p 30.00p 30.00p 0
06/11/2017 30.00p 30.00p 30.00p 30.00p 0
03/11/2017 30.00p 30.00p 29.90p 30.00p 861
02/11/2017 30.00p 30.00p 30.00p 30.00p 0
01/11/2017 30.00p 30.00p 30.00p 30.00p 0
31/10/2017 30.00p 30.00p 27.50p 30.00p 24977
30/10/2017 30.00p 30.00p 28.08p 30.00p 10000
27/10/2017 30.00p 30.00p 30.00p 30.00p 0
26/10/2017 30.00p 30.00p 30.00p 30.00p 0
25/10/2017 30.00p 30.00p 28.00p 30.00p 22702
24/10/2017 30.00p 30.00p 28.10p 30.00p 25562
23/10/2017 30.00p 30.00p 28.40p 30.00p 2203
20/10/2017 30.00p 30.00p 30.00p 30.00p 0
19/10/2017 30.00p 30.00p 28.50p 30.00p 761
18/10/2017 30.00p 30.00p 28.00p 30.00p 88600
17/10/2017 30.00p 30.00p 30.00p 30.00p 0
16/10/2017 30.00p 30.00p 30.00p 30.00p 2086
13/10/2017 30.00p 30.00p 30.00p 30.00p 10000
12/10/2017 30.00p 30.00p 30.00p 30.00p 0
11/10/2017 30.00p 30.00p 30.00p 30.00p 51403
10/10/2017 25.50p 30.50p 25.50p 30.00p 208032
09/10/2017 23.50p 25.50p 23.50p 25.50p 60175
06/10/2017 22.00p 23.50p 22.00p 23.50p 56883
05/10/2017 21.50p 22.00p 21.50p 22.00p 90807
04/10/2017 21.50p 21.50p 21.50p 21.50p 0
03/10/2017 21.50p 21.50p 21.50p 21.50p 0
02/10/2017 21.50p 22.00p 21.50p 21.50p 24832
29/09/2017 22.00p 22.00p 21.50p 21.50p 0
28/09/2017 22.00p 22.00p 22.00p 22.00p 8000
27/09/2017 22.00p 22.75p 22.00p 22.00p 7999
26/09/2017 22.00p 22.00p 22.00p 22.00p 0
25/09/2017 22.00p 22.00p 22.00p 22.00p 58187
22/09/2017 21.00p 22.00p 21.00p 22.00p 15902
21/09/2017 24.00p 24.00p 21.00p 21.00p 37709
20/09/2017 24.00p 24.00p 24.00p 24.00p 0
19/09/2017 26.00p 25.50p 24.00p 24.00p 12588
18/09/2017 26.00p 25.50p 25.50p 25.50p 0
15/09/2017 25.50p 25.50p 25.50p 25.50p 1000
14/09/2017 25.50p 25.50p 25.50p 25.50p 0
13/09/2017 25.50p 25.50p 25.50p 25.50p 32283
12/09/2017 26.00p 25.50p 25.50p 25.50p 0
11/09/2017 25.50p 25.50p 25.50p 25.50p 7702
08/09/2017 25.50p 25.50p 25.50p 25.50p 0
07/09/2017 25.50p 25.50p 25.50p 25.50p 5000
06/09/2017 25.50p 25.50p 25.50p 25.50p 20008
05/09/2017 26.50p 26.50p 25.50p 25.50p 20000
04/09/2017 26.50p 26.50p 26.50p 26.50p 50000
01/09/2017 26.50p 26.50p 26.50p 26.50p 0
31/08/2017 26.50p 26.50p 26.50p 26.50p 0
30/08/2017 26.50p 26.50p 26.50p 26.50p 0
29/08/2017 26.50p 26.50p 26.50p 26.50p 0
25/08/2017 27.00p 26.50p 26.50p 26.50p 0
24/08/2017 27.00p 26.50p 26.50p 26.50p 0
23/08/2017 25.50p 26.50p 26.50p 26.50p 0
22/08/2017 26.50p 26.50p 26.50p 26.50p 0
21/08/2017 27.00p 26.50p 26.50p 26.50p 0
18/08/2017 27.00p 26.50p 26.50p 26.50p 0
17/08/2017 26.00p 26.50p 25.50p 26.50p 2927
16/08/2017 27.00p 26.50p 26.50p 26.50p 30825
15/08/2017 26.50p 26.50p 26.50p 26.50p 5400
14/08/2017 25.50p 26.50p 26.00p 26.50p 1275
11/08/2017 27.50p 27.50p 24.00p 26.00p 125038
10/08/2017 27.50p 27.50p 27.50p 27.50p 0
09/08/2017 27.50p 27.50p 27.50p 27.50p 0
08/08/2017 29.00p 29.00p 27.50p 27.50p 5000
07/08/2017 29.00p 29.00p 29.00p 29.00p 0
04/08/2017 31.50p 31.00p 29.00p 29.00p 20030
03/08/2017 31.00p 31.00p 31.00p 31.00p 10000
02/08/2017 31.00p 31.00p 31.00p 31.00p 0
01/08/2017 31.00p 31.00p 30.50p 31.00p 10046
31/07/2017 31.50p 31.50p 31.00p 31.00p 0
28/07/2017 31.00p 31.00p 31.00p 31.00p 0
27/07/2017 31.00p 31.00p 31.00p 31.00p 0
26/07/2017 31.00p 31.00p 30.50p 31.00p 0
25/07/2017 31.00p 31.00p 30.50p 30.50p 0
24/07/2017 30.50p 31.00p 31.00p 31.00p 0
21/07/2017 31.00p 31.00p 31.00p 31.00p 0
20/07/2017 31.00p 31.00p 31.00p 31.00p 1125
19/07/2017 31.00p 31.00p 31.00p 31.00p 14118
18/07/2017 30.50p 31.00p 31.00p 31.00p 0
17/07/2017 31.00p 31.00p 31.00p 31.00p 0
14/07/2017 30.50p 31.00p 31.00p 31.00p 0
13/07/2017 30.50p 31.00p 31.00p 31.00p 50000
12/07/2017 30.50p 31.00p 31.00p 31.00p 119000
11/07/2017 31.00p 31.00p 31.00p 31.00p 2500
10/07/2017 31.00p 31.00p 31.00p 31.00p 0
07/07/2017 31.00p 31.00p 31.00p 31.00p 0
06/07/2017 31.00p 31.00p 31.00p 31.00p 173
05/07/2017 30.50p 31.00p 31.00p 31.00p 38057
04/07/2017 31.00p 31.00p 31.00p 31.00p 0
03/07/2017 31.00p 31.00p 31.00p 31.00p 1390
30/06/2017 31.00p 31.00p 31.00p 31.00p 10033
29/06/2017 30.50p 31.00p 31.00p 31.00p 0
28/06/2017 31.00p 31.00p 31.00p 31.00p 1580
27/06/2017 30.50p 31.00p 31.00p 31.00p 0
26/06/2017 31.00p 31.00p 31.00p 31.00p 0
23/06/2017 30.50p 31.00p 31.00p 31.00p 0
22/06/2017 31.00p 31.00p 31.00p 31.00p 0
21/06/2017 31.00p 31.00p 31.00p 31.00p 0
20/06/2017 31.00p 31.00p 31.00p 31.00p 0
19/06/2017 31.00p 31.00p 31.00p 31.00p 0
16/06/2017 31.00p 31.00p 31.00p 31.00p 0
15/06/2017 31.00p 31.00p 30.00p 31.00p 11620
14/06/2017 31.00p 31.00p 30.00p 31.00p 10040
13/06/2017 30.50p 31.00p 31.00p 31.00p 0
12/06/2017 31.00p 31.00p 31.00p 31.00p 0
09/06/2017 31.00p 31.00p 28.00p 31.00p 13190
08/06/2017 31.00p 31.00p 30.00p 31.00p 660
07/06/2017 32.00p 32.00p 29.00p 31.00p 12574
06/06/2017 32.75p 33.41p 30.00p 32.00p 60293

*Close Price adjusted for both dividends and splits