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:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- 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
Tekcapital (TEK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 89618 |
| 02/09/2025 | 7.50p | 8.00p | 7.15p | 7.50p | 261640 |
| 01/09/2025 | 7.50p | 8.00p | 7.30p | 7.50p | 188257 |
| 29/08/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 157596 |
| 28/08/2025 | 7.50p | 7.85p | 7.26p | 7.50p | 115607 |
| 27/08/2025 | 7.50p | 7.85p | 7.10p | 7.50p | 260341 |
| 26/08/2025 | 7.75p | 8.00p | 7.00p | 7.70p | 1195757 |
| 22/08/2025 | 7.50p | 7.90p | 7.33p | 7.75p | 504599 |
| 21/08/2025 | 7.25p | 8.00p | 7.00p | 7.50p | 198857 |
| 20/08/2025 | 6.90p | 7.50p | 6.80p | 7.25p | 350350 |
| 19/08/2025 | 6.90p | 7.00p | 6.80p | 6.90p | 235857 |
| 18/08/2025 | 6.90p | 6.98p | 6.80p | 6.90p | 237809 |
| 15/08/2025 | 6.70p | 7.00p | 6.40p | 6.75p | 750241 |
| 14/08/2025 | 6.75p | 7.00p | 6.00p | 6.70p | 1139190 |
| 13/08/2025 | 6.80p | 7.00p | 6.43p | 6.75p | 636524 |
| 12/08/2025 | 7.35p | 7.66p | 6.50p | 6.80p | 1520605 |
| 11/08/2025 | 7.35p | 7.50p | 7.20p | 7.35p | 382797 |
| 08/08/2025 | 7.45p | 7.45p | 7.22p | 7.35p | 394425 |
| 07/08/2025 | 7.70p | 8.00p | 7.40p | 7.45p | 372079 |
| 06/08/2025 | 7.70p | 7.70p | 7.40p | 7.70p | 293216 |
| 05/08/2025 | 7.70p | 7.90p | 7.00p | 7.70p | 248125 |
| 04/08/2025 | 7.70p | 8.00p | 7.40p | 7.70p | 24042 |
| 01/08/2025 | 7.70p | 8.00p | 7.40p | 7.70p | 225421 |
| 31/07/2025 | 7.70p | 8.00p | 7.40p | 7.60p | 157242 |
| 30/07/2025 | 7.70p | 8.00p | 7.40p | 7.70p | 69514 |
| 29/07/2025 | 7.70p | 7.70p | 7.41p | 7.70p | 252660 |
| 28/07/2025 | 7.70p | 7.70p | 7.40p | 7.70p | 114802 |
| 25/07/2025 | 7.70p | 7.70p | 7.43p | 7.70p | 57055 |
| 24/07/2025 | 7.70p | 8.00p | 7.20p | 7.70p | 178523 |
| 23/07/2025 | 7.70p | 7.75p | 7.41p | 7.70p | 86016 |
| 22/07/2025 | 7.70p | 7.80p | 7.40p | 7.70p | 106140 |
| 21/07/2025 | 7.70p | 8.00p | 7.40p | 7.70p | 344763 |
| 18/07/2025 | 7.70p | 7.99p | 7.40p | 7.70p | 537773 |
| 17/07/2025 | 7.70p | 8.00p | 7.40p | 7.70p | 200408 |
| 16/07/2025 | 7.70p | 7.99p | 7.40p | 7.70p | 510448 |
| 15/07/2025 | 7.80p | 8.00p | 7.40p | 7.70p | 335068 |
| 14/07/2025 | 7.80p | 7.89p | 7.66p | 7.80p | 171495 |
| 11/07/2025 | 7.80p | 8.00p | 7.44p | 7.80p | 291241 |
| 10/07/2025 | 7.65p | 8.00p | 7.60p | 7.80p | 193843 |
| 09/07/2025 | 7.65p | 7.70p | 7.31p | 7.65p | 233995 |
| 08/07/2025 | 7.65p | 7.70p | 7.60p | 7.65p | 84641 |
| 07/07/2025 | 7.65p | 7.99p | 7.30p | 7.65p | 1192902 |
| 04/07/2025 | 7.65p | 7.99p | 7.30p | 7.56p | 803634 |
| 03/07/2025 | 7.65p | 8.00p | 7.30p | 7.65p | 17002 |
| 02/07/2025 | 7.65p | 7.97p | 7.41p | 7.65p | 454396 |
| 01/07/2025 | 7.75p | 8.00p | 7.50p | 7.65p | 365350 |
| 30/06/2025 | 8.15p | 8.50p | 7.50p | 7.75p | 1122469 |
| 27/06/2025 | 8.15p | 8.15p | 7.80p | 8.15p | 141299 |
| 26/06/2025 | 8.15p | 8.45p | 7.81p | 8.15p | 210397 |
| 25/06/2025 | 8.15p | 8.20p | 7.81p | 8.15p | 113333 |
| 24/06/2025 | 8.15p | 8.50p | 7.80p | 8.15p | 656430 |
| 23/06/2025 | 7.75p | 8.50p | 7.50p | 8.15p | 584290 |
| 20/06/2025 | 7.75p | 7.80p | 7.56p | 7.75p | 793856 |
| 19/06/2025 | 7.50p | 7.98p | 7.50p | 7.75p | 868773 |
| 18/06/2025 | 7.85p | 8.00p | 7.35p | 7.66p | 1654954 |
| 17/06/2025 | 7.85p | 7.85p | 7.70p | 7.74p | 1035443 |
| 16/06/2025 | 7.85p | 7.95p | 7.70p | 7.90p | 217399 |
| 13/06/2025 | 7.85p | 8.00p | 7.73p | 7.85p | 1882765 |
| 12/06/2025 | 7.85p | 8.03p | 7.71p | 7.85p | 935538 |
| 11/06/2025 | 8.25p | 8.50p | 7.75p | 8.26p | 3294413 |
| 10/06/2025 | 8.25p | 8.50p | 8.25p | 8.25p | 1162000 |
| 09/06/2025 | 7.85p | 8.50p | 7.85p | 8.20p | 2548318 |
| 06/06/2025 | 7.65p | 8.00p | 7.50p | 7.85p | 1813040 |
| 05/06/2025 | 7.65p | 7.80p | 7.65p | 7.65p | 2150152 |
| 04/06/2025 | 7.75p | 7.97p | 7.33p | 7.65p | 2308395 |
| 03/06/2025 | 7.75p | 8.00p | 7.50p | 7.98p | 3120493 |
| 02/06/2025 | 7.25p | 8.00p | 7.13p | 7.80p | 4289519 |
| 30/05/2025 | 9.50p | 9.55p | 8.60p | 9.00p | 1131048 |
| 29/05/2025 | 9.50p | 10.20p | 9.00p | 9.50p | 453892 |
| 28/05/2025 | 9.50p | 10.00p | 9.00p | 9.88p | 941370 |
| 27/05/2025 | 9.25p | 9.50p | 9.01p | 9.25p | 702297 |
| 23/05/2025 | 8.50p | 10.00p | 8.50p | 9.25p | 1504284 |
| 22/05/2025 | 8.00p | 8.50p | 7.78p | 8.00p | 124218 |
| 21/05/2025 | 8.25p | 8.50p | 7.50p | 8.00p | 352541 |
| 20/05/2025 | 8.00p | 8.50p | 7.65p | 8.25p | 116003 |
| 19/05/2025 | 7.75p | 8.00p | 7.50p | 8.00p | 106607 |
| 16/05/2025 | 7.75p | 7.94p | 7.50p | 7.75p | 397920 |
| 15/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 170362 |
| 14/05/2025 | 7.50p | 8.00p | 7.20p | 7.50p | 652568 |
| 13/05/2025 | 7.50p | 7.73p | 7.39p | 7.50p | 100404 |
| 12/05/2025 | 7.25p | 8.00p | 6.84p | 7.50p | 1099120 |
| 09/05/2025 | 7.25p | 7.50p | 6.55p | 7.00p | 328216 |
| 08/05/2025 | 7.50p | 7.60p | 7.00p | 7.25p | 158905 |
| 07/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 39330 |
| 06/05/2025 | 7.50p | 7.50p | 7.22p | 7.50p | 135387 |
| 02/05/2025 | 7.50p | 7.64p | 7.21p | 7.50p | 77237 |
| 01/05/2025 | 7.50p | 8.00p | 7.18p | 7.50p | 24522 |
| 30/04/2025 | 7.50p | 7.70p | 7.18p | 7.50p | 63378 |
| 29/04/2025 | 7.50p | 7.70p | 7.17p | 7.50p | 87633 |
| 28/04/2025 | 7.25p | 8.00p | 7.15p | 7.50p | 210880 |
| 25/04/2025 | 7.00p | 7.50p | 6.83p | 7.25p | 439667 |
| 24/04/2025 | 7.00p | 7.50p | 6.83p | 7.00p | 119919 |
| 23/04/2025 | 7.00p | 7.66p | 6.80p | 7.66p | 383 |
| 22/04/2025 | 7.00p | 7.50p | 6.38p | 7.00p | 17684 |
| 17/04/2025 | 7.00p | 7.45p | 7.00p | 7.00p | 110171 |
| 16/04/2025 | 7.00p | 7.20p | 6.75p | 7.00p | 132311 |
| 15/04/2025 | 7.00p | 7.20p | 6.50p | 7.00p | 191606 |
| 14/04/2025 | 7.00p | 7.45p | 6.80p | 7.00p | 512333 |
| 11/04/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 249338 |
| 10/04/2025 | 7.00p | 7.50p | 6.66p | 7.00p | 233643 |
| 09/04/2025 | 6.50p | 7.00p | 6.46p | 6.75p | 469771 |
| 08/04/2025 | 6.75p | 6.95p | 6.00p | 6.50p | 506638 |
| 07/04/2025 | 7.00p | 7.50p | 6.50p | 6.75p | 411528 |
| 04/04/2025 | 7.25p | 7.66p | 6.55p | 7.00p | 499577 |
| 03/04/2025 | 7.75p | 7.75p | 7.00p | 7.25p | 955893 |
| 02/04/2025 | 7.75p | 8.00p | 7.51p | 8.00p | 372406 |
| 01/04/2025 | 8.25p | 8.34p | 7.66p | 7.75p | 384013 |
| 31/03/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 291347 |
| 28/03/2025 | 8.50p | 9.00p | 8.25p | 8.25p | 511434 |
| 27/03/2025 | 8.50p | 9.00p | 8.00p | 8.50p | 82330 |
| 26/03/2025 | 8.50p | 8.77p | 8.28p | 8.50p | 48705 |
| 25/03/2025 | 8.50p | 8.80p | 8.22p | 8.50p | 55606 |
| 24/03/2025 | 8.75p | 9.00p | 8.16p | 8.50p | 446254 |
| 21/03/2025 | 8.75p | 9.00p | 8.45p | 8.75p | 170561 |
| 20/03/2025 | 8.75p | 8.87p | 8.53p | 8.75p | 318811 |
| 19/03/2025 | 9.10p | 9.10p | 8.72p | 8.75p | 1042589 |
| 18/03/2025 | 8.75p | 9.24p | 8.63p | 9.10p | 1508700 |
| 17/03/2025 | 8.75p | 8.98p | 8.75p | 8.75p | 131337 |
| 14/03/2025 | 8.75p | 8.98p | 8.75p | 8.75p | 43592 |
| 13/03/2025 | 8.75p | 9.00p | 8.50p | 8.75p | 174795 |
| 12/03/2025 | 8.75p | 8.99p | 8.50p | 8.75p | 185995 |
| 11/03/2025 | 9.25p | 9.50p | 8.58p | 8.75p | 582797 |
| 10/03/2025 | 9.25p | 9.50p | 9.02p | 9.25p | 217518 |
| 07/03/2025 | 9.55p | 9.55p | 9.00p | 9.25p | 489647 |
| 06/03/2025 | 9.55p | 10.00p | 9.10p | 9.55p | 419460 |
| 05/03/2025 | 9.55p | 9.79p | 9.20p | 9.55p | 23454 |
| 04/03/2025 | 9.55p | 9.90p | 9.20p | 9.55p | 290294 |
| 03/03/2025 | 9.55p | 10.00p | 9.55p | 9.55p | 224058 |
| 28/02/2025 | 9.55p | 10.00p | 9.55p | 9.55p | 197995 |
| 27/02/2025 | 9.55p | 10.00p | 9.10p | 9.55p | 49878 |
| 26/02/2025 | 9.55p | 10.00p | 9.52p | 9.55p | 174267 |
| 25/02/2025 | 9.55p | 10.00p | 9.10p | 9.55p | 456356 |
| 24/02/2025 | 10.00p | 10.50p | 9.50p | 9.55p | 419233 |
| 21/02/2025 | 10.00p | 10.50p | 9.68p | 10.00p | 370562 |
| 20/02/2025 | 10.25p | 10.50p | 10.00p | 10.00p | 280439 |
| 19/02/2025 | 10.50p | 11.00p | 10.00p | 10.25p | 342887 |
| 18/02/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 228514 |
| 17/02/2025 | 9.50p | 10.90p | 9.00p | 10.50p | 1769241 |
| 14/02/2025 | 9.25p | 9.50p | 8.80p | 9.14p | 581494 |
| 13/02/2025 | 9.50p | 10.00p | 9.00p | 9.25p | 159523 |
| 12/02/2025 | 9.50p | 9.90p | 9.11p | 9.50p | 275531 |
| 11/02/2025 | 9.25p | 9.68p | 9.06p | 9.50p | 811383 |
| 10/02/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 796471 |
| 07/02/2025 | 9.25p | 9.50p | 9.00p | 9.10p | 562166 |
| 06/02/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 312544 |
| 05/02/2025 | 9.25p | 9.50p | 9.25p | 9.25p | 498837 |
| 04/02/2025 | 9.25p | 9.50p | 9.13p | 9.25p | 126038 |
| 03/02/2025 | 9.50p | 9.70p | 9.00p | 9.25p | 928017 |
| 31/01/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 100708 |
| 30/01/2025 | 9.50p | 9.78p | 9.28p | 9.50p | 313490 |
| 29/01/2025 | 9.75p | 10.00p | 9.00p | 9.50p | 544537 |
| 28/01/2025 | 10.00p | 10.10p | 9.50p | 9.75p | 198226 |
| 27/01/2025 | 10.00p | 10.20p | 9.83p | 10.00p | 206866 |
| 24/01/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 222536 |
| 23/01/2025 | 10.00p | 10.50p | 9.32p | 10.00p | 236774 |
| 22/01/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 277726 |
| 21/01/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 104286 |
| 20/01/2025 | 9.75p | 10.00p | 9.70p | 9.75p | 143641 |
| 17/01/2025 | 9.75p | 10.20p | 9.50p | 9.75p | 377807 |
| 16/01/2025 | 10.50p | 11.00p | 9.50p | 9.75p | 537793 |
| 15/01/2025 | 10.50p | 10.84p | 10.15p | 10.50p | 248959 |
| 14/01/2025 | 10.50p | 10.57p | 10.00p | 10.25p | 157289 |
| 13/01/2025 | 10.50p | 10.70p | 10.25p | 10.50p | 435082 |
| 10/01/2025 | 10.50p | 11.00p | 9.80p | 10.50p | 342894 |
| 09/01/2025 | 10.25p | 11.00p | 10.00p | 10.50p | 1003502 |
| 08/01/2025 | 9.75p | 10.50p | 9.50p | 10.25p | 862395 |
| 07/01/2025 | 9.75p | 10.00p | 9.60p | 9.75p | 269725 |
| 06/01/2025 | 9.25p | 10.00p | 9.00p | 9.75p | 1737632 |
| 03/01/2025 | 9.00p | 9.50p | 8.81p | 9.10p | 491079 |
| 02/01/2025 | 8.85p | 9.50p | 8.82p | 9.50p | 267976 |
| 31/12/2024 | 8.50p | 9.21p | 8.40p | 8.85p | 432627 |
| 30/12/2024 | 8.25p | 8.84p | 8.25p | 8.50p | 370705 |
| 27/12/2024 | 8.75p | 9.00p | 8.00p | 8.25p | 236311 |
| 24/12/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 92598 |
| 23/12/2024 | 8.75p | 8.93p | 8.50p | 8.75p | 262532 |
| 20/12/2024 | 9.00p | 9.50p | 8.50p | 8.75p | 410268 |
| 19/12/2024 | 9.00p | 9.50p | 8.50p | 8.50p | 450699 |
| 18/12/2024 | 9.25p | 9.50p | 8.50p | 8.50p | 136508 |
| 17/12/2024 | 9.25p | 9.39p | 8.82p | 9.20p | 269640 |
| 16/12/2024 | 9.25p | 9.40p | 9.13p | 9.25p | 33446 |
| 13/12/2024 | 9.25p | 9.43p | 9.00p | 9.25p | 64208 |
| 12/12/2024 | 9.00p | 9.50p | 8.50p | 9.22p | 564093 |
| 11/12/2024 | 9.00p | 9.36p | 9.00p | 9.00p | 24334 |
| 10/12/2024 | 9.00p | 9.50p | 8.89p | 9.00p | 366070 |
| 09/12/2024 | 9.00p | 9.23p | 8.75p | 9.00p | 639699 |
| 06/12/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 394967 |
| 05/12/2024 | 9.50p | 10.00p | 8.85p | 9.00p | 409361 |
| 04/12/2024 | 9.50p | 9.57p | 9.00p | 9.50p | 559463 |
| 03/12/2024 | 9.50p | 9.58p | 9.32p | 9.50p | 150180 |
| 02/12/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 403194 |
| 29/11/2024 | 9.50p | 10.00p | 9.15p | 9.50p | 205914 |
| 28/11/2024 | 9.75p | 10.00p | 9.00p | 9.50p | 824631 |
| 27/11/2024 | 9.40p | 10.00p | 9.00p | 9.75p | 979758 |
| 26/11/2024 | 8.35p | 9.60p | 8.35p | 9.40p | 1292989 |
| 25/11/2024 | 8.35p | 8.70p | 8.00p | 8.35p | 694871 |
| 22/11/2024 | 7.75p | 8.70p | 7.50p | 8.35p | 2911025 |
| 21/11/2024 | 8.15p | 8.30p | 7.71p | 7.90p | 1263985 |
| 20/11/2024 | 8.20p | 8.50p | 8.00p | 8.15p | 3285835 |
| 19/11/2024 | 8.15p | 8.38p | 8.00p | 8.20p | 1411813 |
| 18/11/2024 | 7.90p | 8.30p | 7.60p | 8.15p | 1240821 |
*Close Price adjusted for both dividends and splits