Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2022 19.25p 19.50p 18.55p 19.00p 596763
30/06/2022 20.75p 21.00p 19.10p 19.25p 1154296
29/06/2022 21.25p 21.35p 20.55p 20.75p 359580
28/06/2022 22.00p 22.50p 21.00p 21.00p 387056
27/06/2022 22.25p 22.80p 21.30p 22.00p 293070
24/06/2022 22.25p 22.25p 22.00p 22.25p 113193
23/06/2022 22.75p 23.00p 22.05p 22.25p 108324
22/06/2022 23.50p 24.00p 22.75p 22.75p 279596
21/06/2022 21.75p 23.80p 21.71p 23.50p 1214956
20/06/2022 22.25p 22.30p 21.20p 21.75p 424176
17/06/2022 22.00p 22.50p 21.00p 22.50p 642027
16/06/2022 22.75p 23.08p 21.50p 22.40p 2111388
15/06/2022 23.50p 24.10p 22.00p 22.75p 1057465
14/06/2022 24.25p 24.90p 22.60p 23.50p 1370085
13/06/2022 26.25p 26.35p 24.00p 24.20p 2033228
10/06/2022 26.00p 26.70p 25.86p 26.00p 915139
09/06/2022 26.25p 26.50p 25.85p 26.40p 550367
08/06/2022 26.25p 26.50p 25.91p 26.25p 343784
07/06/2022 25.50p 26.40p 25.50p 26.25p 2042239
06/06/2022 26.25p 26.50p 25.00p 25.25p 644172
01/06/2022 26.50p 26.50p 25.80p 26.25p 405163
31/05/2022 26.25p 26.58p 26.00p 26.50p 223256
27/05/2022 26.50p 27.00p 26.05p 26.50p 650556
26/05/2022 26.50p 26.80p 25.55p 26.50p 1111347
25/05/2022 26.50p 27.00p 25.15p 26.50p 4368422
24/05/2022 30.00p 30.00p 29.00p 29.50p 313958
23/05/2022 29.25p 30.68p 29.20p 30.00p 318409
20/05/2022 28.50p 29.25p 28.00p 29.25p 315636
19/05/2022 28.75p 29.00p 28.00p 28.50p 446787
18/05/2022 29.75p 30.00p 28.03p 28.75p 326433
17/05/2022 30.50p 30.50p 29.75p 29.75p 152014
16/05/2022 31.50p 31.50p 30.15p 30.50p 237377
13/05/2022 29.00p 31.99p 28.15p 31.50p 867946
12/05/2022 31.00p 31.00p 28.05p 29.00p 1018989
11/05/2022 31.50p 31.90p 30.24p 30.90p 484343
10/05/2022 32.00p 32.50p 30.15p 31.50p 707709
09/05/2022 34.25p 34.25p 30.35p 31.50p 1377895
06/05/2022 35.00p 36.90p 33.18p 34.25p 1770645
05/05/2022 33.75p 36.00p 33.00p 35.00p 846973
04/05/2022 33.00p 34.50p 32.00p 33.50p 628754
03/05/2022 31.50p 33.60p 31.50p 33.00p 771912
29/04/2022 32.50p 32.85p 31.60p 32.50p 1069232
28/04/2022 33.75p 34.13p 32.00p 32.50p 833322
27/04/2022 34.50p 35.00p 32.65p 33.75p 1255207
26/04/2022 32.50p 34.60p 31.50p 31.50p 495702
25/04/2022 34.00p 34.90p 31.00p 31.50p 1096695
22/04/2022 34.00p 35.23p 33.23p 34.00p 1047319
21/04/2022 32.00p 34.95p 32.00p 34.00p 1767518
20/04/2022 32.00p 32.30p 30.50p 31.75p 263531
19/04/2022 32.00p 32.46p 31.60p 32.40p 512264
14/04/2022 31.75p 32.80p 31.00p 32.00p 475863
13/04/2022 31.50p 32.35p 31.00p 31.75p 554198
12/04/2022 31.00p 32.00p 30.15p 31.50p 762009
11/04/2022 32.25p 33.00p 31.02p 31.20p 557915
08/04/2022 31.75p 33.00p 31.60p 32.25p 1054797
07/04/2022 30.75p 32.80p 30.75p 31.75p 714643
06/04/2022 31.50p 32.00p 30.00p 30.75p 881080
05/04/2022 31.50p 32.90p 31.00p 31.00p 266844
04/04/2022 31.75p 32.50p 31.00p 31.50p 431782
01/04/2022 33.00p 34.00p 31.00p 31.50p 654834
31/03/2022 30.00p 32.25p 29.00p 32.25p 1438001
30/03/2022 28.75p 31.00p 28.00p 30.00p 1592300
29/03/2022 28.00p 29.00p 27.50p 28.50p 345941
28/03/2022 28.75p 28.88p 27.60p 28.00p 392452
25/03/2022 27.75p 29.00p 27.75p 28.75p 1045940
24/03/2022 25.75p 29.17p 25.75p 27.75p 945163
23/03/2022 25.75p 26.50p 25.68p 25.75p 253725
22/03/2022 25.75p 26.50p 25.56p 25.75p 163243
21/03/2022 25.00p 26.36p 24.51p 25.75p 663718
18/03/2022 24.25p 25.44p 24.00p 25.00p 714853
17/03/2022 25.50p 25.50p 24.05p 24.25p 744085
16/03/2022 24.25p 26.00p 23.99p 25.20p 874407
15/03/2022 25.50p 26.00p 23.50p 26.00p 465671
14/03/2022 24.50p 26.00p 24.00p 25.50p 243522
11/03/2022 24.50p 25.00p 24.00p 24.50p 483377
10/03/2022 24.50p 25.20p 24.06p 24.50p 411920
09/03/2022 23.50p 25.00p 23.00p 24.50p 1175491
08/03/2022 24.75p 24.85p 23.00p 23.50p 1004647
07/03/2022 25.00p 26.50p 22.00p 24.60p 1894355
04/03/2022 26.00p 26.15p 22.38p 25.50p 2575241
03/03/2022 26.50p 26.70p 25.75p 26.00p 876341
02/03/2022 26.00p 27.00p 25.00p 26.50p 1026061
01/03/2022 27.00p 27.18p 25.00p 26.00p 1695411
28/02/2022 28.00p 28.78p 26.53p 27.00p 1307724
25/02/2022 27.25p 28.80p 27.00p 28.00p 1243951
24/02/2022 28.25p 28.80p 26.35p 27.25p 1976646
23/02/2022 29.25p 29.48p 28.00p 28.60p 525856
22/02/2022 29.50p 29.90p 27.26p 29.20p 2011567
21/02/2022 31.25p 33.20p 29.63p 29.70p 2060418
18/02/2022 31.00p 33.00p 30.30p 32.30p 1790805
17/02/2022 33.25p 33.37p 30.66p 31.25p 2368647
16/02/2022 33.00p 34.80p 32.50p 32.50p 1742327
15/02/2022 31.00p 34.00p 30.70p 33.00p 1689022
14/02/2022 32.25p 33.00p 30.00p 31.10p 3185917
11/02/2022 28.50p 33.08p 28.09p 32.00p 3026872
10/02/2022 27.50p 28.30p 27.00p 28.00p 443900
09/02/2022 27.50p 29.00p 27.00p 27.50p 1010923
08/02/2022 28.25p 29.00p 26.18p 27.50p 1406911
07/02/2022 28.50p 29.15p 27.96p 28.25p 908466
04/02/2022 29.50p 30.40p 28.11p 28.50p 582518
03/02/2022 30.50p 31.00p 29.25p 29.25p 367731
02/02/2022 29.50p 31.00p 29.21p 30.50p 875571
01/02/2022 28.50p 30.00p 28.00p 29.00p 259855
31/01/2022 28.25p 28.94p 27.70p 28.20p 537007
28/01/2022 27.50p 29.50p 27.18p 28.25p 839387
27/01/2022 28.50p 29.00p 27.13p 27.50p 791128
26/01/2022 27.50p 29.74p 27.50p 28.80p 960465
25/01/2022 27.75p 30.00p 27.00p 27.50p 2725740
24/01/2022 32.50p 33.42p 27.16p 27.75p 2715996
21/01/2022 32.75p 33.05p 32.00p 32.25p 365813
20/01/2022 30.75p 33.65p 30.00p 32.75p 750142
19/01/2022 32.50p 32.66p 30.30p 30.75p 1071250
18/01/2022 34.00p 34.50p 31.22p 32.50p 938977
17/01/2022 34.50p 35.00p 33.00p 34.00p 311795
14/01/2022 33.75p 35.50p 32.90p 34.50p 917917
13/01/2022 33.00p 36.00p 32.35p 33.75p 1192154
12/01/2022 32.50p 33.00p 31.96p 33.00p 556841
10/01/2022 34.25p 34.50p 32.86p 33.50p 485935
07/01/2022 33.25p 34.50p 33.00p 34.50p 171131
06/01/2022 34.25p 34.77p 32.11p 33.25p 676020
05/01/2022 32.50p 34.50p 32.00p 34.25p 644630
04/01/2022 31.25p 32.98p 31.00p 31.90p 530832
03/01/2022 30.75p 31.48p 30.40p 31.00p 211352
31/12/2021 30.75p 31.48p 30.40p 31.00p 211352
30/12/2021 30.50p 31.50p 30.00p 30.75p 390770
29/12/2021 31.00p 31.50p 30.20p 30.50p 170406
28/12/2021 30.00p 31.00p 30.00p 31.00p 119819
27/12/2021 30.00p 31.00p 30.00p 31.00p 119819
24/12/2021 30.00p 31.00p 30.00p 31.00p 119819
23/12/2021 30.50p 32.00p 29.23p 30.00p 473566
22/12/2021 30.75p 31.00p 30.30p 30.50p 111355
21/12/2021 29.00p 31.08p 28.91p 30.75p 626340
20/12/2021 29.75p 29.78p 28.50p 28.50p 782987
17/12/2021 30.25p 30.50p 29.50p 30.25p 251659
16/12/2021 30.25p 31.00p 29.35p 30.25p 617567
15/12/2021 30.50p 30.70p 29.50p 30.00p 462481
14/12/2021 30.75p 32.80p 29.50p 30.50p 1438303
13/12/2021 30.75p 31.00p 29.16p 30.25p 929607
10/12/2021 31.75p 33.00p 30.15p 30.75p 1065971
09/12/2021 31.50p 33.00p 30.77p 31.75p 989256
08/12/2021 30.00p 31.66p 29.69p 30.50p 1341680
07/12/2021 29.50p 31.00p 28.00p 30.00p 800654
06/12/2021 29.75p 31.00p 28.63p 29.50p 778879
03/12/2021 31.25p 31.25p 28.60p 29.80p 1110485
02/12/2021 32.25p 32.25p 30.00p 30.50p 733665
01/12/2021 31.50p 32.99p 31.05p 32.50p 153222
30/11/2021 32.00p 32.00p 30.51p 31.80p 777753
29/11/2021 30.25p 33.80p 29.65p 32.00p 891638
26/11/2021 32.50p 34.00p 28.33p 30.25p 3530984
25/11/2021 34.00p 34.00p 32.00p 33.25p 704323
24/11/2021 34.00p 35.00p 32.10p 33.20p 770201
23/11/2021 34.75p 35.50p 33.00p 34.00p 736042
22/11/2021 36.25p 36.50p 35.00p 35.00p 960782
19/11/2021 36.75p 36.75p 35.00p 36.50p 1333118
18/11/2021 34.75p 38.00p 34.75p 36.75p 1990006
17/11/2021 34.50p 35.50p 34.00p 35.00p 866419
16/11/2021 33.50p 35.50p 33.25p 34.50p 1382834
15/11/2021 32.00p 33.93p 32.00p 33.25p 955290
12/11/2021 31.50p 33.00p 31.00p 31.50p 291894
11/11/2021 31.25p 33.00p 31.00p 31.50p 487649
10/11/2021 32.25p 33.00p 31.00p 31.00p 804473
09/11/2021 33.25p 33.50p 31.50p 32.25p 538103
08/11/2021 33.25p 34.00p 32.50p 33.25p 1471101
05/11/2021 32.25p 33.85p 32.00p 33.25p 1085356
04/11/2021 31.00p 32.50p 30.50p 32.50p 2686010
03/11/2021 30.00p 31.00p 28.08p 30.50p 8083131
02/11/2021 34.50p 35.00p 33.00p 34.40p 471948
01/11/2021 33.25p 35.30p 33.16p 34.50p 707225
29/10/2021 34.00p 34.00p 32.60p 33.25p 375885
28/10/2021 34.00p 34.35p 33.00p 34.00p 352928
27/10/2021 34.50p 35.00p 33.41p 34.00p 774424
26/10/2021 31.25p 34.90p 31.25p 34.50p 2043601
25/10/2021 32.50p 32.66p 30.00p 30.50p 1268668
22/10/2021 33.00p 33.30p 32.00p 32.25p 773167
21/10/2021 34.25p 35.00p 32.00p 34.00p 1035732
20/10/2021 33.25p 35.00p 33.00p 34.25p 558234
19/10/2021 33.25p 34.00p 32.00p 33.00p 2210134
18/10/2021 32.75p 34.75p 32.53p 34.00p 3096362
15/10/2021 31.50p 33.00p 30.22p 32.00p 1357256
14/10/2021 28.75p 34.00p 28.75p 31.25p 4514318
13/10/2021 25.50p 28.00p 25.00p 27.50p 1890699
12/10/2021 24.50p 26.50p 24.50p 25.50p 3857947
11/10/2021 25.00p 25.40p 23.40p 23.40p 2021493
08/10/2021 24.75p 26.99p 23.71p 25.00p 4008728
07/10/2021 24.00p 25.00p 23.00p 24.00p 1400936
06/10/2021 26.00p 26.00p 22.15p 23.00p 4390810
05/10/2021 26.25p 27.00p 25.50p 26.00p 975291
04/10/2021 29.50p 29.50p 26.22p 26.25p 2643196
01/10/2021 30.25p 30.25p 29.00p 29.50p 318631
30/09/2021 29.25p 30.95p 29.11p 30.25p 593549
29/09/2021 29.25p 30.20p 28.00p 29.25p 593951
28/09/2021 30.50p 31.00p 29.10p 29.10p 326794
27/09/2021 30.00p 31.68p 29.71p 30.50p 448822
24/09/2021 29.75p 30.80p 29.00p 30.00p 381906
23/09/2021 29.25p 30.50p 29.22p 29.75p 172732
22/09/2021 29.00p 29.50p 28.82p 29.25p 396908
21/09/2021 28.50p 29.50p 28.00p 29.00p 481680
20/09/2021 31.00p 31.06p 26.50p 28.00p 1705399
17/09/2021 31.75p 32.60p 30.65p 31.00p 439567
16/09/2021 29.50p 31.90p 29.30p 31.75p 1126148

*Close Price adjusted for both dividends and splits