Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2015 49.00p 49.00p 48.00p 49.00p 26250
02/09/2015 49.00p 49.00p 48.00p 49.00p 4940
01/09/2015 48.00p 50.00p 47.99p 49.00p 81683
28/08/2015 48.00p 49.00p 47.00p 48.00p 75604
27/08/2015 46.25p 48.85p 46.25p 48.00p 25568
26/08/2015 46.00p 46.50p 45.65p 46.25p 12919
25/08/2015 45.00p 46.00p 45.00p 46.00p 2000
24/08/2015 48.50p 48.50p 44.00p 45.00p 171228
21/08/2015 48.50p 49.00p 46.00p 48.50p 146800
20/08/2015 48.75p 48.75p 47.00p 48.50p 13500
19/08/2015 48.75p 49.99p 47.50p 48.75p 22000
18/08/2015 47.50p 48.75p 47.50p 48.75p 3314
17/08/2015 46.00p 48.00p 46.00p 47.50p 57918
14/08/2015 43.50p 47.00p 43.50p 46.00p 33535
13/08/2015 42.50p 45.00p 42.00p 43.00p 59979
12/08/2015 46.00p 46.00p 41.02p 42.50p 76287
11/08/2015 46.00p 46.00p 46.00p 46.00p 0
10/08/2015 46.50p 46.50p 45.00p 46.00p 66779
07/08/2015 46.50p 46.50p 46.50p 46.50p 2000
06/08/2015 46.50p 46.50p 46.07p 46.50p 662
05/08/2015 46.50p 46.50p 46.00p 46.50p 25000
04/08/2015 49.00p 49.00p 45.00p 46.50p 51101
03/08/2015 50.50p 50.50p 49.00p 49.00p 19385
31/07/2015 51.00p 51.00p 50.00p 51.00p 5154
30/07/2015 51.50p 51.50p 48.00p 51.00p 74868
29/07/2015 51.50p 51.50p 51.00p 51.50p 10000
28/07/2015 51.50p 52.50p 51.00p 51.50p 1017
27/07/2015 51.50p 52.99p 51.00p 51.50p 37053
24/07/2015 51.00p 52.70p 50.40p 51.50p 85980
23/07/2015 51.00p 51.33p 50.30p 51.00p 157421
22/07/2015 50.50p 51.33p 50.25p 51.00p 88852
21/07/2015 51.00p 51.99p 49.00p 50.50p 201020
20/07/2015 47.75p 53.00p 46.50p 51.00p 297980
17/07/2015 47.75p 48.00p 46.50p 47.75p 8917
16/07/2015 44.00p 48.63p 42.00p 47.75p 372809
15/07/2015 44.00p 44.70p 43.00p 44.00p 28925
14/07/2015 47.00p 47.00p 40.00p 44.00p 228732
13/07/2015 47.00p 47.00p 46.00p 47.00p 12505
10/07/2015 47.00p 48.00p 46.00p 47.00p 26488
09/07/2015 47.00p 48.00p 46.00p 47.00p 67150
08/07/2015 42.00p 47.69p 42.00p 47.00p 197216
07/07/2015 40.25p 42.20p 40.25p 42.00p 53616
06/07/2015 40.50p 40.85p 39.00p 40.25p 55243
03/07/2015 40.50p 40.50p 40.00p 40.50p 13598
02/07/2015 39.50p 40.50p 38.50p 40.50p 63927
01/07/2015 38.25p 40.50p 38.00p 39.50p 116341
30/06/2015 37.00p 39.25p 36.50p 39.25p 193466
29/06/2015 37.00p 38.00p 36.55p 37.00p 52804
26/06/2015 37.00p 37.00p 36.60p 37.00p 5763
25/06/2015 37.00p 37.60p 36.00p 37.00p 179196
24/06/2015 37.00p 37.00p 36.00p 37.00p 2106
23/06/2015 37.00p 37.00p 36.00p 37.00p 6643
22/06/2015 38.00p 38.00p 36.00p 37.00p 80500
19/06/2015 38.00p 39.00p 38.00p 38.00p 375985
18/06/2015 38.50p 38.50p 37.00p 38.00p 15228
17/06/2015 38.50p 38.50p 38.00p 38.50p 7417
16/06/2015 38.50p 38.50p 38.00p 38.50p 26500
15/06/2015 38.50p 38.50p 38.00p 38.50p 50000
12/06/2015 38.50p 38.50p 37.75p 38.50p 197831
11/06/2015 38.25p 39.00p 38.25p 38.50p 204130
10/06/2015 38.25p 39.00p 38.25p 38.25p 40274
09/06/2015 36.88p 39.00p 36.88p 38.25p 167631
08/06/2015 36.25p 37.00p 36.25p 36.88p 39569
05/06/2015 34.50p 36.25p 34.11p 36.25p 114531
04/06/2015 33.50p 34.90p 33.50p 34.50p 49586
03/06/2015 32.75p 34.00p 32.70p 33.50p 80068
02/06/2015 33.25p 33.25p 32.07p 32.75p 13196
01/06/2015 33.25p 33.25p 32.50p 33.25p 10606
29/05/2015 33.25p 33.25p 32.50p 33.25p 2500
28/05/2015 33.75p 33.75p 32.57p 33.25p 6030
27/05/2015 33.75p 34.50p 33.00p 33.75p 23261
26/05/2015 34.13p 34.13p 33.25p 33.75p 38072
22/05/2015 33.75p 34.92p 33.00p 34.13p 169127
21/05/2015 34.00p 34.90p 32.55p 34.00p 284993
20/05/2015 29.00p 34.00p 28.75p 33.25p 410056
19/05/2015 28.75p 29.50p 28.75p 28.75p 336
18/05/2015 29.00p 29.95p 28.50p 28.75p 91661
15/05/2015 29.00p 29.00p 28.25p 29.00p 108750
14/05/2015 28.75p 30.00p 28.20p 29.00p 140984
13/05/2015 26.00p 30.00p 26.00p 28.75p 683967
12/05/2015 25.87p 26.50p 25.83p 26.00p 129882
11/05/2015 24.50p 26.50p 24.50p 25.87p 1224292
08/05/2015 23.75p 25.00p 23.75p 24.50p 378568
07/05/2015 22.25p 24.50p 22.25p 23.75p 180505
06/05/2015 21.50p 22.30p 20.50p 21.75p 589306
05/05/2015 21.75p 21.75p 21.00p 21.75p 5000
01/05/2015 21.75p 21.75p 21.74p 21.75p 59334
30/04/2015 21.75p 21.75p 21.75p 21.75p 0
29/04/2015 21.75p 21.75p 21.00p 21.75p 2457
28/04/2015 21.75p 21.75p 21.00p 21.75p 30228
27/04/2015 21.75p 21.75p 21.00p 21.75p 17865
24/04/2015 21.75p 21.75p 21.00p 21.75p 2457
23/04/2015 21.75p 21.75p 21.75p 21.75p 0
22/04/2015 21.75p 21.75p 21.75p 21.75p 0
21/04/2015 21.75p 21.75p 21.00p 21.75p 2410
20/04/2015 21.75p 21.75p 21.75p 21.75p 0
17/04/2015 21.75p 21.75p 21.00p 21.75p 35282
16/04/2015 21.75p 21.75p 21.75p 21.75p 0
15/04/2015 21.75p 21.75p 21.00p 21.75p 13000
14/04/2015 21.75p 21.75p 21.15p 21.75p 29605
13/04/2015 21.25p 21.85p 21.25p 21.75p 25000
10/04/2015 21.25p 21.84p 21.15p 21.25p 7603
09/04/2015 21.25p 21.84p 21.25p 21.25p 7977
08/04/2015 22.00p 22.00p 21.11p 21.25p 4768
07/04/2015 21.50p 22.50p 21.00p 22.00p 46796
02/04/2015 20.75p 22.25p 20.75p 21.50p 22143
01/04/2015 20.75p 20.75p 20.50p 20.75p 100000
31/03/2015 20.75p 20.75p 20.50p 20.75p 50000
30/03/2015 21.50p 21.50p 20.75p 20.75p 0
27/03/2015 21.50p 21.50p 21.50p 21.50p 0
26/03/2015 21.50p 21.50p 21.50p 21.50p 0
25/03/2015 21.50p 21.50p 21.00p 21.50p 9943
24/03/2015 21.00p 21.50p 20.50p 21.50p 100270
23/03/2015 21.00p 21.00p 20.00p 21.00p 1964
20/03/2015 21.00p 21.00p 20.02p 21.00p 25250
19/03/2015 21.00p 21.00p 20.03p 21.00p 10000
18/03/2015 21.00p 21.00p 20.10p 21.00p 9300
17/03/2015 21.00p 21.00p 21.00p 21.00p 0
16/03/2015 21.00p 21.00p 21.00p 21.00p 0
13/03/2015 21.00p 21.00p 20.10p 21.00p 2500
12/03/2015 21.00p 21.00p 20.05p 21.00p 40000
11/03/2015 21.00p 21.00p 21.00p 21.00p 0
10/03/2015 21.50p 21.50p 20.00p 21.00p 5351
09/03/2015 21.50p 21.50p 20.06p 21.50p 4672
06/03/2015 22.00p 22.00p 20.00p 21.50p 65317
05/03/2015 22.00p 22.40p 21.50p 22.00p 4498
04/03/2015 22.00p 22.50p 21.00p 22.00p 75200
03/03/2015 20.00p 31.00p 20.00p 22.00p 193686
02/03/2015 19.00p 20.80p 19.00p 20.00p 302200
27/02/2015 19.00p 20.00p 19.00p 19.00p 145000
26/02/2015 19.00p 19.00p 19.00p 19.00p 0
25/02/2015 18.50p 19.00p 18.50p 19.00p 40000
24/02/2015 18.50p 18.50p 18.50p 18.50p 0
23/02/2015 18.50p 18.50p 18.03p 18.50p 9514
20/02/2015 18.50p 18.50p 18.50p 18.50p 0
19/02/2015 19.50p 19.50p 18.00p 18.50p 84121
18/02/2015 19.50p 19.50p 19.50p 19.50p 0
17/02/2015 19.50p 19.50p 19.00p 19.50p 6045
16/02/2015 19.50p 19.50p 19.50p 19.50p 0
13/02/2015 19.25p 19.62p 18.69p 19.50p 22012
12/02/2015 19.25p 19.50p 19.25p 19.25p 14087
11/02/2015 18.50p 19.55p 18.50p 19.25p 29792
10/02/2015 18.50p 18.50p 18.25p 18.25p 0
09/02/2015 18.50p 18.50p 18.03p 18.50p 8191
06/02/2015 18.00p 18.50p 17.00p 18.50p 44000
05/02/2015 18.50p 18.50p 17.00p 18.00p 13873
04/02/2015 18.50p 18.50p 18.50p 18.50p 0
03/02/2015 19.50p 19.50p 18.00p 18.50p 24713
02/02/2015 19.50p 19.50p 19.00p 19.50p 3618
30/01/2015 19.50p 19.60p 19.00p 19.50p 27534
29/01/2015 20.50p 20.50p 19.00p 19.50p 27680
28/01/2015 20.50p 20.50p 19.50p 20.50p 33416
27/01/2015 20.75p 20.76p 19.50p 20.25p 93836
26/01/2015 19.50p 19.80p 19.50p 19.50p 2729
23/01/2015 19.75p 19.88p 19.04p 19.50p 685
22/01/2015 20.00p 20.00p 19.03p 19.50p 29167
21/01/2015 21.00p 21.07p 19.25p 20.00p 160929
20/01/2015 21.75p 22.80p 20.50p 21.75p 229566
19/01/2015 21.00p 21.20p 21.00p 21.00p 49332
16/01/2015 20.25p 21.23p 19.60p 21.00p 108600
15/01/2015 21.00p 21.49p 19.00p 20.25p 414113
14/01/2015 19.50p 20.00p 19.00p 19.75p 863405
13/01/2015 19.50p 19.50p 19.40p 19.50p 867
12/01/2015 19.50p 19.50p 19.50p 19.50p 0
09/01/2015 19.50p 19.50p 18.00p 19.50p 842000
08/01/2015 19.25p 20.00p 19.25p 20.00p 30000
07/01/2015 19.25p 19.50p 19.25p 19.25p 5000
06/01/2015 19.25p 19.25p 19.25p 19.25p 0
05/01/2015 19.25p 19.25p 19.25p 19.25p 0
02/01/2015 19.25p 19.25p 19.25p 19.25p 0
31/12/2014 19.25p 19.25p 19.25p 19.25p 0
30/12/2014 19.25p 19.25p 19.25p 19.25p 0
29/12/2014 19.25p 19.25p 19.25p 19.25p 0
24/12/2014 19.25p 19.25p 19.25p 19.25p 0
23/12/2014 19.25p 19.25p 19.15p 19.25p 2000
22/12/2014 19.25p 19.25p 19.25p 19.25p 0
19/12/2014 19.25p 19.25p 19.25p 19.25p 0
18/12/2014 19.25p 19.25p 19.15p 19.25p 2559
17/12/2014 19.25p 19.25p 19.25p 19.25p 0
16/12/2014 19.25p 19.25p 18.50p 19.25p 47000
15/12/2014 19.25p 19.25p 19.25p 19.25p 0
12/12/2014 19.25p 19.25p 18.50p 19.25p 2153
11/12/2014 19.25p 20.00p 19.25p 19.50p 31000
10/12/2014 19.25p 19.25p 19.25p 19.25p 0
09/12/2014 19.25p 19.25p 19.25p 19.25p 0
08/12/2014 19.25p 20.00p 19.25p 19.25p 60000
05/12/2014 19.25p 19.25p 19.25p 19.25p 0
04/12/2014 19.25p 19.25p 19.25p 19.25p 0
03/12/2014 19.25p 20.00p 19.25p 19.25p 80000
02/12/2014 19.25p 19.25p 18.50p 19.25p 0
01/12/2014 18.50p 18.50p 18.50p 18.50p 0
28/11/2014 18.50p 18.50p 18.50p 18.50p 0
27/11/2014 18.50p 18.50p 18.50p 18.50p 0
26/11/2014 18.50p 18.50p 18.50p 18.50p 0
25/11/2014 18.50p 18.50p 18.50p 18.50p 0
24/11/2014 18.50p 18.50p 18.00p 18.50p 9531
21/11/2014 18.75p 19.00p 16.50p 18.50p 421742
20/11/2014 18.75p 18.75p 18.50p 18.75p 7500
19/11/2014 18.75p 18.75p 18.50p 18.75p 47000
18/11/2014 18.75p 18.75p 18.75p 18.75p 0

*Close Price adjusted for both dividends and splits