Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/05/2020 13.75p 15.30p 13.30p 14.50p 925741
22/05/2020 13.75p 15.30p 13.30p 14.50p 925741
21/05/2020 12.75p 13.78p 12.45p 13.50p 428184
20/05/2020 13.00p 13.70p 12.60p 12.75p 331840
19/05/2020 14.75p 14.75p 12.50p 13.50p 925120
18/05/2020 14.00p 15.73p 14.00p 14.75p 620486
15/05/2020 14.50p 14.60p 13.55p 14.00p 347015
14/05/2020 14.25p 15.74p 13.73p 15.00p 510658
13/05/2020 14.50p 14.99p 13.80p 14.25p 565731
12/05/2020 15.25p 15.80p 14.50p 14.50p 641737
11/05/2020 16.75p 16.75p 13.55p 15.25p 1056173
08/05/2020 17.50p 17.71p 15.95p 16.25p 1114802
07/05/2020 17.50p 17.71p 15.95p 16.25p 1114802
06/05/2020 18.00p 20.00p 17.00p 17.50p 2315935
05/05/2020 15.75p 17.45p 14.80p 17.00p 1351907
04/05/2020 12.75p 18.00p 12.23p 15.85p 2810586
01/05/2020 11.00p 14.00p 9.38p 12.75p 4976634
30/04/2020 12.75p 13.20p 11.00p 11.50p 851958
29/04/2020 13.25p 13.56p 10.50p 12.75p 1865629
28/04/2020 14.00p 14.40p 11.50p 13.25p 1847169
27/04/2020 15.75p 16.70p 13.50p 14.00p 1307207
24/04/2020 16.00p 16.90p 15.15p 15.75p 876353
23/04/2020 16.25p 16.33p 14.50p 15.25p 1273703
22/04/2020 17.75p 17.75p 15.30p 16.50p 589917
21/04/2020 17.50p 18.20p 15.50p 17.80p 974967
20/04/2020 17.50p 22.00p 16.75p 17.50p 1908254
17/04/2020 17.25p 18.93p 14.77p 16.75p 1358521
16/04/2020 17.50p 19.90p 16.00p 17.25p 1720942
15/04/2020 20.00p 22.00p 16.10p 17.50p 2920279
14/04/2020 14.50p 24.00p 14.01p 20.00p 5520990
13/04/2020 12.50p 17.50p 12.50p 14.25p 5185305
10/04/2020 12.50p 17.50p 12.50p 14.25p 5185305
09/04/2020 12.50p 17.50p 12.50p 14.25p 5297571
08/04/2020 8.75p 13.37p 8.15p 12.25p 4631749
07/04/2020 7.38p 9.48p 7.38p 8.63p 2956170
06/04/2020 5.75p 7.92p 5.75p 7.38p 2279941
03/04/2020 5.88p 6.01p 5.50p 5.75p 553910
02/04/2020 6.38p 6.75p 5.75p 5.88p 950286
01/04/2020 6.25p 6.95p 5.43p 6.13p 961973
31/03/2020 6.75p 6.95p 6.08p 6.25p 699226
30/03/2020 6.75p 7.74p 6.00p 6.75p 1987274
27/03/2020 6.50p 7.40p 5.55p 6.75p 2135498
26/03/2020 8.00p 8.35p 6.00p 6.50p 1213933
25/03/2020 7.75p 8.00p 6.75p 7.75p 1846806
24/03/2020 8.00p 9.40p 7.00p 7.75p 3446587
23/03/2020 4.50p 9.00p 4.15p 7.50p 5381935
20/03/2020 5.25p 5.95p 4.60p 4.75p 1032273
19/03/2020 5.00p 5.60p 3.63p 5.25p 3391070
18/03/2020 6.25p 6.25p 4.66p 5.00p 2258275
17/03/2020 5.35p 6.93p 4.08p 6.25p 3251081
16/03/2020 4.10p 7.48p 4.10p 5.35p 14698889
13/03/2020 4.10p 4.12p 3.78p 4.10p 36133
12/03/2020 4.10p 4.10p 4.10p 4.10p 0
11/03/2020 4.25p 4.33p 3.80p 4.10p 127000
10/03/2020 4.10p 4.50p 4.05p 4.25p 450700
09/03/2020 4.10p 4.40p 3.60p 4.10p 532193
06/03/2020 4.50p 4.50p 4.11p 4.50p 24417
05/03/2020 4.50p 5.00p 4.33p 4.50p 14693
04/03/2020 4.50p 4.75p 4.50p 4.50p 370000
03/03/2020 4.50p 5.00p 4.00p 4.50p 282227
02/03/2020 4.50p 5.00p 4.50p 4.50p 378777
28/02/2020 4.65p 4.65p 4.00p 4.00p 111678
27/02/2020 5.15p 5.15p 4.50p 4.65p 105574
26/02/2020 5.15p 5.22p 4.80p 5.15p 17366
25/02/2020 5.05p 5.22p 4.80p 5.15p 24259
24/02/2020 5.00p 5.18p 4.70p 5.05p 113892
21/02/2020 4.95p 5.13p 4.78p 5.00p 169257
20/02/2020 4.75p 4.96p 4.67p 4.95p 129731
19/02/2020 4.75p 5.00p 4.58p 4.75p 35722
18/02/2020 5.00p 5.00p 4.60p 4.75p 136653
17/02/2020 5.00p 5.18p 4.86p 5.00p 74726
14/02/2020 5.00p 5.18p 4.91p 5.00p 21887
13/02/2020 5.15p 5.15p 4.91p 5.00p 10000
12/02/2020 5.25p 5.45p 5.11p 5.15p 12185
11/02/2020 5.25p 5.45p 4.86p 5.25p 85966
10/02/2020 5.10p 5.47p 4.80p 5.15p 256441
07/02/2020 5.25p 5.25p 4.58p 4.85p 406875
06/02/2020 6.00p 6.00p 5.00p 5.25p 90407
05/02/2020 6.00p 6.00p 5.62p 5.75p 41563
04/02/2020 6.00p 6.10p 5.60p 5.75p 148983
03/02/2020 6.00p 6.50p 5.50p 6.00p 78409
31/01/2020 6.13p 6.13p 5.78p 6.00p 12212
30/01/2020 6.10p 6.20p 5.75p 6.10p 67583
29/01/2020 6.10p 6.50p 5.70p 6.10p 151886
28/01/2020 6.35p 6.35p 5.80p 6.10p 26199
27/01/2020 6.25p 6.37p 6.01p 6.25p 61037
24/01/2020 6.50p 6.50p 5.85p 6.25p 169919
23/01/2020 6.13p 6.25p 6.13p 6.13p 24000
22/01/2020 6.25p 6.38p 6.00p 6.13p 48459
21/01/2020 6.13p 6.38p 6.00p 6.25p 153366
20/01/2020 6.00p 6.14p 5.75p 6.13p 31096
17/01/2020 5.88p 6.14p 5.75p 6.00p 200880
16/01/2020 5.98p 5.98p 5.77p 5.88p 100000
15/01/2020 5.85p 6.01p 5.77p 5.98p 25404
14/01/2020 5.75p 5.85p 5.75p 5.85p 14360
13/01/2020 6.00p 6.00p 5.52p 5.75p 85975
10/01/2020 5.75p 6.45p 5.56p 6.00p 157403
09/01/2020 5.25p 5.98p 5.18p 5.75p 323097
08/01/2020 5.25p 5.50p 5.15p 5.25p 51111
07/01/2020 5.25p 5.40p 5.05p 5.25p 124814
06/01/2020 5.25p 5.25p 5.25p 5.25p 0
03/01/2020 5.25p 5.45p 5.05p 5.25p 125852
02/01/2020 5.25p 5.25p 5.00p 5.25p 3041
01/01/2020 5.25p 5.45p 5.25p 5.25p 22500
31/12/2019 5.25p 5.45p 5.25p 5.25p 22500
30/12/2019 5.25p 5.45p 5.00p 5.25p 56789
27/12/2019 5.25p 5.45p 5.25p 5.25p 6000
26/12/2019 5.25p 5.45p 5.25p 5.25p 20000
25/12/2019 5.25p 5.45p 5.25p 5.25p 20000
24/12/2019 5.25p 5.45p 5.25p 5.25p 20000
23/12/2019 5.50p 5.50p 5.00p 5.25p 16026
20/12/2019 5.50p 5.50p 5.05p 5.25p 51974
19/12/2019 5.50p 5.50p 5.25p 5.25p 0
18/12/2019 5.50p 5.50p 5.15p 5.25p 117091
17/12/2019 5.25p 5.49p 5.25p 5.25p 34906
16/12/2019 5.25p 5.38p 5.25p 5.25p 46437
13/12/2019 5.63p 5.63p 5.25p 5.25p 90000
12/12/2019 5.63p 5.63p 5.25p 5.38p 195149
11/12/2019 5.63p 5.63p 5.25p 5.38p 45000
10/12/2019 5.63p 5.63p 5.25p 5.63p 26000
09/12/2019 5.50p 5.93p 5.50p 5.63p 16776
06/12/2019 5.63p 5.63p 5.63p 5.63p 0
05/12/2019 5.63p 5.93p 5.29p 5.63p 82202
04/12/2019 5.63p 5.63p 5.63p 5.63p 0
03/12/2019 5.50p 6.00p 5.50p 5.63p 1500
02/12/2019 5.38p 5.68p 5.33p 5.63p 42807
29/11/2019 5.38p 5.68p 5.11p 5.38p 25026
28/11/2019 5.38p 5.68p 5.05p 5.38p 131229
27/11/2019 5.43p 5.43p 5.01p 5.10p 337982
26/11/2019 5.53p 5.55p 5.31p 5.53p 101959
25/11/2019 5.65p 5.65p 5.38p 5.53p 40177
22/11/2019 5.65p 5.70p 5.65p 5.65p 15738
21/11/2019 5.65p 5.65p 5.65p 5.65p 0
20/11/2019 5.65p 5.74p 5.50p 5.65p 25161
19/11/2019 5.65p 5.74p 5.65p 5.65p 10731
18/11/2019 5.65p 5.65p 5.52p 5.65p 50000
15/11/2019 5.70p 5.80p 5.59p 5.65p 53034
14/11/2019 5.78p 5.80p 5.60p 5.70p 125865
13/11/2019 5.95p 5.95p 5.75p 5.78p 114931
12/11/2019 6.05p 6.05p 5.80p 5.95p 22001
11/11/2019 6.20p 6.20p 5.80p 6.05p 48988
08/11/2019 6.30p 6.30p 6.20p 6.20p 13968
07/11/2019 6.20p 6.20p 6.15p 6.20p 1023429
06/11/2019 6.20p 6.20p 6.17p 6.20p 23132
05/11/2019 5.88p 6.20p 5.88p 6.20p 148996
04/11/2019 6.08p 6.08p 5.88p 5.88p 16000
01/11/2019 6.15p 6.15p 5.80p 6.08p 24000
31/10/2019 6.28p 6.28p 6.12p 6.13p 120000
30/10/2019 6.28p 6.28p 6.25p 6.28p 297
29/10/2019 6.28p 6.28p 6.25p 6.28p 5900
28/10/2019 6.28p 6.30p 6.25p 6.28p 50474
25/10/2019 6.40p 6.40p 6.26p 6.28p 38258
24/10/2019 6.40p 6.40p 6.30p 6.40p 25000
23/10/2019 6.40p 6.40p 6.30p 6.40p 3016
22/10/2019 6.40p 6.40p 6.40p 6.40p 0
21/10/2019 6.40p 6.40p 6.40p 6.40p 0
18/10/2019 6.35p 6.40p 6.26p 6.40p 84779
17/10/2019 6.70p 6.75p 6.30p 6.35p 175496
16/10/2019 5.90p 6.90p 5.90p 6.70p 450305
15/10/2019 5.90p 5.90p 5.80p 5.90p 21567
14/10/2019 5.90p 5.90p 5.83p 5.90p 17556
11/10/2019 5.75p 5.90p 5.75p 5.90p 0
10/10/2019 6.20p 6.20p 5.80p 5.90p 256574
09/10/2019 6.30p 6.30p 6.20p 6.20p 0
08/10/2019 6.20p 6.20p 6.13p 6.20p 15000
07/10/2019 6.30p 6.30p 6.20p 6.20p 19622
04/10/2019 6.20p 6.25p 6.13p 6.20p 28000
03/10/2019 6.30p 6.46p 6.10p 6.20p 113994
02/10/2019 6.38p 6.38p 6.29p 6.30p 50000
01/10/2019 6.38p 6.38p 6.26p 6.38p 333040
30/09/2019 6.45p 6.55p 6.26p 6.38p 147114
27/09/2019 6.55p 6.55p 6.45p 6.45p 59961
26/09/2019 6.78p 6.78p 6.25p 6.55p 102394
25/09/2019 6.78p 6.78p 6.78p 6.78p 0
24/09/2019 6.78p 6.80p 6.75p 6.78p 48565
23/09/2019 6.78p 6.80p 6.75p 6.78p 18925
20/09/2019 6.78p 6.79p 6.76p 6.78p 139663
19/09/2019 7.13p 7.25p 6.50p 6.78p 418156
18/09/2019 7.28p 7.28p 7.10p 7.13p 10000
17/09/2019 7.38p 7.40p 7.28p 7.28p 19781
16/09/2019 7.50p 7.50p 7.25p 7.38p 14633
13/09/2019 7.50p 7.50p 7.37p 7.38p 97000
12/09/2019 7.63p 7.74p 7.50p 7.53p 70499
11/09/2019 7.50p 7.74p 7.50p 7.63p 25584
10/09/2019 7.50p 7.50p 7.37p 7.50p 37229
09/09/2019 7.33p 7.50p 7.33p 7.50p 148019
06/09/2019 7.33p 7.33p 7.26p 7.33p 10250
05/09/2019 7.33p 7.40p 7.33p 7.33p 44132
04/09/2019 7.55p 7.55p 6.85p 7.33p 218885
03/09/2019 7.83p 7.83p 7.45p 7.45p 292274
02/09/2019 7.90p 8.15p 7.70p 7.83p 495214
30/08/2019 7.83p 8.00p 7.65p 7.83p 265593
29/08/2019 7.63p 7.93p 7.51p 7.83p 248924
28/08/2019 7.25p 7.80p 7.25p 7.63p 318213
27/08/2019 7.15p 7.50p 7.11p 7.38p 122598
23/08/2019 7.38p 7.45p 7.02p 7.15p 361533
22/08/2019 7.50p 8.65p 7.00p 7.38p 1664320
21/08/2019 6.75p 6.80p 6.60p 6.80p 37500
20/08/2019 6.75p 6.90p 6.75p 6.80p 8000
19/08/2019 6.75p 7.00p 6.61p 6.80p 102998

*Close Price adjusted for both dividends and splits