Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Neutral PZ Cussons (PZC) by JP Morgan
- Buy Wickes Group (WIX) by Berenberg
Tekcapital (TEK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 15/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 8000 |
| 14/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 13/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 12/08/2014 | 21.38p | 21.45p | 21.38p | 21.38p | 4662 |
| 11/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 08/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 1189 |
| 07/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
| 06/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 0 |
| 05/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 0 |
| 04/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 4000 |
| 01/08/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 0 |
| 31/07/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 60000 |
| 30/07/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 100000 |
| 29/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 28/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 25/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 24/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 23/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 22/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 21/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 18/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 17/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 16/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 15/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 14/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 11/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 10/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
| 09/07/2014 | 21.25p | 21.50p | 21.22p | 21.38p | 6116 |
| 08/07/2014 | 21.75p | 21.88p | 20.50p | 21.25p | 91890 |
| 07/07/2014 | 23.00p | 23.00p | 21.75p | 21.75p | 133920 |
| 04/07/2014 | 23.00p | 23.00p | 22.61p | 23.00p | 10800 |
| 03/07/2014 | 23.00p | 23.50p | 22.61p | 23.00p | 18312 |
| 02/07/2014 | 23.00p | 23.25p | 22.75p | 23.00p | 160351 |
| 01/07/2014 | 22.75p | 23.00p | 22.66p | 22.75p | 89372 |
| 30/06/2014 | 22.75p | 23.00p | 22.55p | 23.00p | 13600 |
| 27/06/2014 | 22.75p | 22.75p | 22.50p | 22.75p | 43767 |
| 26/06/2014 | 22.75p | 23.00p | 22.60p | 22.75p | 0 |
| 25/06/2014 | 22.75p | 23.00p | 22.60p | 22.75p | 0 |
| 24/06/2014 | 23.00p | 23.00p | 22.60p | 22.75p | 0 |
| 23/06/2014 | 22.75p | 23.00p | 22.60p | 23.00p | 61500 |
| 20/06/2014 | 22.88p | 22.88p | 22.70p | 22.75p | 270000 |
| 19/06/2014 | 22.88p | 22.88p | 22.80p | 22.88p | 500 |
| 18/06/2014 | 22.88p | 23.00p | 22.88p | 22.88p | 160000 |
| 17/06/2014 | 22.88p | 22.88p | 22.00p | 22.88p | 25000 |
| 16/06/2014 | 22.88p | 23.00p | 22.88p | 22.88p | 9950 |
| 13/06/2014 | 23.63p | 23.63p | 22.25p | 22.88p | 44500 |
| 12/06/2014 | 23.63p | 23.63p | 22.00p | 23.63p | 26901 |
| 11/06/2014 | 24.63p | 24.63p | 23.00p | 23.63p | 61000 |
| 10/06/2014 | 24.63p | 24.63p | 24.00p | 24.63p | 30000 |
| 09/06/2014 | 24.63p | 24.63p | 24.50p | 24.50p | 10000 |
| 06/06/2014 | 24.63p | 24.63p | 24.50p | 24.63p | 11004 |
| 05/06/2014 | 24.75p | 24.75p | 24.50p | 24.63p | 4462 |
| 04/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 1224 |
| 03/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 1275 |
| 02/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 58730 |
| 30/05/2014 | 24.75p | 24.75p | 24.51p | 24.75p | 2762 |
| 29/05/2014 | 24.75p | 24.75p | 24.51p | 24.75p | 59718 |
| 28/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 3649 |
| 27/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 21817 |
| 23/05/2014 | 25.25p | 25.25p | 24.00p | 24.75p | 35000 |
| 22/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 10000 |
| 21/05/2014 | 24.75p | 25.00p | 24.55p | 24.75p | 167000 |
| 20/05/2014 | 24.75p | 24.75p | 24.60p | 24.75p | 6500 |
| 19/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
| 16/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
| 15/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
| 14/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
| 13/05/2014 | 24.50p | 25.25p | 24.50p | 24.75p | 0 |
| 12/05/2014 | 24.50p | 25.25p | 24.50p | 24.50p | 0 |
| 09/05/2014 | 25.25p | 25.25p | 24.50p | 24.50p | 5000 |
| 08/05/2014 | 25.25p | 25.25p | 25.00p | 25.25p | 65000 |
| 07/05/2014 | 25.50p | 25.90p | 25.00p | 25.25p | 210000 |
| 06/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 0 |
| 02/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 0 |
| 01/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 2000 |
| 30/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 47695 |
| 29/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 36400 |
| 28/04/2014 | 25.50p | 25.99p | 25.50p | 25.50p | 162400 |
| 25/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 58900 |
| 24/04/2014 | 25.50p | 25.70p | 25.50p | 25.50p | 0 |
| 23/04/2014 | 25.50p | 25.70p | 25.50p | 25.50p | 160000 |
| 22/04/2014 | 25.50p | 26.00p | 25.24p | 25.50p | 23469 |
| 17/04/2014 | 25.50p | 26.01p | 25.00p | 25.50p | 0 |
| 16/04/2014 | 25.50p | 26.01p | 25.00p | 25.50p | 0 |
| 15/04/2014 | 25.50p | 26.01p | 25.00p | 25.50p | 298000 |
| 14/04/2014 | 25.25p | 25.50p | 25.00p | 25.25p | 40947 |
| 11/04/2014 | 24.75p | 25.25p | 24.35p | 25.25p | 26500 |
| 10/04/2014 | 25.00p | 25.00p | 24.90p | 25.00p | 4000 |
| 09/04/2014 | 25.50p | 25.50p | 25.00p | 25.00p | 30000 |
| 08/04/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 100000 |
| 07/04/2014 | 26.00p | 26.50p | 24.50p | 25.50p | 65983 |
| 04/04/2014 | 26.50p | 28.00p | 25.00p | 26.00p | 470980 |
*Close Price adjusted for both dividends and splits