Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/06/2017 32.75p 32.75p 32.75p 32.75p 0
02/06/2017 32.75p 32.75p 31.01p 32.75p 1336
01/06/2017 32.50p 33.19p 32.50p 32.75p 1488
31/05/2017 34.25p 34.25p 31.00p 32.50p 82806
30/05/2017 34.25p 34.75p 34.25p 34.25p 282
26/05/2017 34.25p 34.75p 34.25p 34.25p 0
25/05/2017 34.75p 34.75p 33.70p 34.75p 10000
24/05/2017 35.25p 35.25p 34.00p 34.75p 1298
23/05/2017 35.25p 35.25p 35.25p 35.25p 0
22/05/2017 35.75p 35.75p 35.00p 35.25p 3521
19/05/2017 35.75p 35.75p 35.33p 35.75p 3521
18/05/2017 35.75p 35.75p 35.00p 35.75p 8440
17/05/2017 35.75p 35.75p 35.05p 35.75p 5678
16/05/2017 35.75p 35.75p 35.75p 35.75p 0
15/05/2017 35.75p 35.75p 35.10p 35.75p 2710
12/05/2017 35.75p 35.75p 35.75p 35.75p 0
11/05/2017 35.50p 35.75p 35.40p 35.75p 8440
10/05/2017 36.50p 36.50p 35.50p 35.50p 5000
09/05/2017 36.50p 36.50p 36.05p 36.50p 2777
08/05/2017 37.00p 36.50p 36.50p 36.50p 0
05/05/2017 37.00p 36.50p 36.50p 36.50p 0
04/05/2017 36.50p 36.50p 36.07p 36.50p 614
03/05/2017 36.50p 36.50p 36.50p 36.50p 300
02/05/2017 36.25p 36.50p 36.25p 36.50p 0
28/04/2017 36.25p 36.25p 36.25p 36.25p 0
27/04/2017 36.00p 36.33p 36.00p 36.25p 21000
26/04/2017 36.00p 36.45p 35.00p 36.00p 11887
25/04/2017 36.00p 36.00p 35.00p 36.00p 3500
24/04/2017 35.75p 35.75p 35.10p 35.75p 1197
21/04/2017 35.75p 36.45p 35.75p 35.75p 6858
20/04/2017 37.75p 37.75p 35.75p 35.75p 5098
19/04/2017 37.75p 37.75p 37.75p 37.75p 0
18/04/2017 37.75p 37.75p 37.75p 37.75p 0
13/04/2017 37.75p 37.75p 36.90p 37.75p 10000
12/04/2017 37.75p 37.75p 37.75p 37.75p 0
11/04/2017 37.75p 37.75p 37.75p 37.75p 0
10/04/2017 37.75p 37.75p 37.00p 37.75p 8108
07/04/2017 37.75p 37.75p 37.75p 37.75p 0
06/04/2017 37.50p 37.75p 36.00p 37.75p 12454
05/04/2017 40.00p 40.00p 35.25p 37.50p 111595
04/04/2017 40.50p 40.50p 39.00p 40.00p 25555
03/04/2017 43.00p 43.00p 39.50p 41.00p 45000
31/03/2017 43.00p 43.56p 43.00p 43.00p 6887
30/03/2017 44.00p 44.00p 42.00p 43.00p 5500
29/03/2017 43.50p 43.50p 42.00p 43.50p 853
28/03/2017 44.00p 44.22p 40.50p 43.50p 41667
27/03/2017 44.00p 44.00p 42.00p 44.00p 1033
24/03/2017 44.00p 44.00p 42.20p 44.00p 3000
23/03/2017 44.00p 44.00p 42.20p 44.00p 12320
22/03/2017 44.00p 44.00p 44.00p 44.00p 0
21/03/2017 44.00p 44.00p 42.33p 44.00p 1000
20/03/2017 44.00p 44.00p 44.00p 44.00p 0
17/03/2017 44.00p 44.96p 42.33p 44.00p 333
16/03/2017 44.00p 44.00p 44.00p 44.00p 0
15/03/2017 44.00p 44.96p 42.00p 44.00p 28964
14/03/2017 44.00p 44.00p 44.00p 44.00p 0
13/03/2017 44.00p 44.00p 44.00p 44.00p 0
10/03/2017 44.00p 44.60p 44.00p 44.00p 6000
09/03/2017 44.00p 45.00p 43.25p 44.00p 14255
08/03/2017 44.00p 44.00p 43.32p 44.00p 1510084
07/03/2017 44.00p 44.00p 43.25p 44.00p 2384
06/03/2017 44.50p 44.50p 43.00p 44.00p 19152
03/03/2017 43.50p 45.00p 42.40p 44.50p 20452
02/03/2017 43.50p 43.50p 42.01p 43.50p 11112
01/03/2017 43.50p 43.50p 43.50p 43.50p 0
28/02/2017 43.50p 43.50p 43.50p 43.50p 0
27/02/2017 43.50p 43.50p 43.50p 43.50p 0
24/02/2017 43.50p 43.80p 43.50p 43.50p 22831
23/02/2017 43.50p 43.50p 42.01p 43.50p 13000
22/02/2017 43.50p 43.50p 43.50p 43.50p 0
21/02/2017 43.50p 43.50p 42.00p 43.50p 10000
20/02/2017 43.50p 43.50p 43.50p 43.50p 0
17/02/2017 43.50p 43.90p 42.00p 43.50p 29612
16/02/2017 43.50p 43.50p 42.00p 43.50p 17500
15/02/2017 43.00p 43.50p 41.00p 43.50p 65000
14/02/2017 43.50p 43.50p 41.50p 41.50p 45276
13/02/2017 43.50p 43.50p 43.50p 43.50p 0
10/02/2017 43.50p 43.50p 43.50p 43.50p 0
09/02/2017 41.00p 44.00p 41.00p 43.50p 47592
08/02/2017 41.00p 42.00p 40.00p 41.00p 50000
07/02/2017 40.50p 41.90p 40.50p 41.00p 5000
06/02/2017 40.50p 41.85p 40.50p 40.50p 234
03/02/2017 40.50p 40.50p 39.00p 40.50p 45000
02/02/2017 40.00p 42.00p 40.00p 40.00p 15000
01/02/2017 40.00p 40.00p 38.20p 40.00p 113960
31/01/2017 40.50p 41.99p 35.00p 40.00p 221855
30/01/2017 40.50p 40.50p 39.75p 40.50p 5534
27/01/2017 39.00p 41.00p 38.10p 40.50p 77264
26/01/2017 36.00p 40.00p 35.00p 39.00p 481000
25/01/2017 36.00p 36.00p 34.00p 36.00p 4078
24/01/2017 36.00p 36.00p 36.00p 36.00p 0
23/01/2017 36.00p 36.80p 36.00p 36.00p 250
20/01/2017 36.00p 36.00p 36.00p 36.00p 0
19/01/2017 36.00p 36.00p 36.00p 36.00p 0
18/01/2017 36.00p 36.00p 36.00p 36.00p 0
17/01/2017 36.00p 36.00p 34.25p 36.00p 180
16/01/2017 36.00p 36.00p 36.00p 36.00p 0

*Close Price adjusted for both dividends and splits