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:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Tekmar Group (TGP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2025 | 5.75p | 6.50p | 5.50p | 6.25p | 5091101 |
| 26/09/2025 | 5.75p | 5.90p | 5.55p | 5.75p | 481488 |
| 25/09/2025 | 5.75p | 5.94p | 5.50p | 5.75p | 839274 |
| 24/09/2025 | 6.00p | 6.25p | 5.51p | 5.75p | 1105070 |
| 23/09/2025 | 5.75p | 6.18p | 5.73p | 6.00p | 5162108 |
| 22/09/2025 | 5.38p | 6.00p | 5.25p | 5.50p | 557264 |
| 19/09/2025 | 5.38p | 5.74p | 5.25p | 5.38p | 1082255 |
| 18/09/2025 | 5.25p | 5.48p | 5.05p | 5.38p | 1107363 |
| 17/09/2025 | 5.63p | 5.70p | 5.00p | 5.25p | 477204 |
| 16/09/2025 | 5.38p | 5.50p | 5.38p | 5.63p | 208163 |
| 15/09/2025 | 5.38p | 5.75p | 5.15p | 5.50p | 899905 |
| 12/09/2025 | 5.25p | 5.85p | 5.08p | 5.50p | 2135105 |
| 11/09/2025 | 5.25p | 5.25p | 5.00p | 5.25p | 2057617 |
| 10/09/2025 | 5.25p | 5.50p | 4.60p | 5.00p | 7351402 |
| 09/09/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 314706 |
| 08/09/2025 | 4.60p | 4.63p | 4.55p | 4.60p | 402605 |
| 05/09/2025 | 4.60p | 4.65p | 4.51p | 4.60p | 497940 |
| 04/09/2025 | 4.60p | 4.69p | 4.50p | 4.60p | 1073 |
| 03/09/2025 | 4.60p | 4.70p | 4.53p | 4.60p | 676089 |
| 02/09/2025 | 4.75p | 5.00p | 4.50p | 4.60p | 1082002 |
| 01/09/2025 | 5.38p | 5.50p | 5.00p | 5.25p | 213511 |
| 29/08/2025 | 5.63p | 5.63p | 5.11p | 5.38p | 55018 |
| 28/08/2025 | 5.63p | 5.68p | 5.50p | 5.63p | 317564 |
| 27/08/2025 | 5.63p | 5.75p | 5.50p | 5.63p | 12847 |
| 26/08/2025 | 5.63p | 5.85p | 5.20p | 5.63p | 238221 |
| 22/08/2025 | 5.63p | 5.70p | 5.50p | 5.70p | 8571 |
| 21/08/2025 | 5.63p | 5.75p | 5.50p | 5.63p | 43591 |
| 20/08/2025 | 5.63p | 5.63p | 5.50p | 5.63p | 38304 |
| 19/08/2025 | 6.00p | 6.20p | 5.50p | 5.63p | 161394 |
| 18/08/2025 | 6.00p | 6.44p | 5.50p | 6.00p | 168808 |
| 15/08/2025 | 6.00p | 6.00p | 5.50p | 6.00p | 4534 |
| 14/08/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 120170 |
| 13/08/2025 | 6.00p | 6.00p | 5.50p | 6.00p | 124050 |
| 12/08/2025 | 6.10p | 6.37p | 5.70p | 6.10p | 47418 |
| 11/08/2025 | 6.25p | 6.25p | 5.70p | 6.10p | 161258 |
| 08/08/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 98213 |
| 07/08/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 28246 |
| 06/08/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 57856 |
| 05/08/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 877 |
| 04/08/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 104279 |
| 01/08/2025 | 6.25p | 6.25p | 5.90p | 6.25p | 20863 |
| 31/07/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 94458 |
| 30/07/2025 | 6.25p | 6.25p | 6.11p | 6.25p | 1328 |
| 29/07/2025 | 6.25p | 6.25p | 6.10p | 6.25p | 4800 |
| 28/07/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 63766 |
| 25/07/2025 | 6.25p | 6.25p | 6.10p | 6.25p | 100000 |
| 24/07/2025 | 6.25p | 6.50p | 6.06p | 6.25p | 36809 |
| 23/07/2025 | 6.25p | 6.30p | 6.10p | 6.25p | 183625 |
| 22/07/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 106850 |
| 21/07/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 102245 |
| 18/07/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 187749 |
| 17/07/2025 | 6.25p | 6.50p | 6.25p | 6.25p | 1566 |
| 16/07/2025 | 6.25p | 6.25p | 6.11p | 6.25p | 1505 |
| 15/07/2025 | 6.25p | 6.50p | 6.08p | 6.25p | 3833 |
| 14/07/2025 | 6.25p | 6.50p | 6.25p | 6.25p | 50000 |
| 11/07/2025 | 6.25p | 6.50p | 6.05p | 6.25p | 106757 |
| 10/07/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 161660 |
| 09/07/2025 | 6.50p | 6.50p | 6.00p | 6.25p | 272919 |
| 08/07/2025 | 5.75p | 5.89p | 5.56p | 5.75p | 13524 |
| 07/07/2025 | 5.75p | 5.79p | 5.75p | 5.75p | 15109 |
| 04/07/2025 | 5.75p | 5.89p | 5.50p | 5.75p | 5142 |
| 03/07/2025 | 5.63p | 5.89p | 5.50p | 5.63p | 340991 |
| 02/07/2025 | 5.63p | 5.90p | 5.63p | 5.63p | 119791 |
| 01/07/2025 | 5.63p | 6.00p | 5.53p | 5.63p | 94345 |
| 30/06/2025 | 5.63p | 5.63p | 5.50p | 5.63p | 120000 |
| 27/06/2025 | 5.63p | 6.00p | 5.36p | 5.63p | 156653 |
| 26/06/2025 | 5.88p | 6.00p | 5.30p | 5.63p | 227179 |
| 25/06/2025 | 5.88p | 6.00p | 5.88p | 5.88p | 86848 |
| 24/06/2025 | 5.88p | 6.00p | 5.76p | 5.88p | 151245 |
| 23/06/2025 | 5.75p | 6.00p | 5.60p | 5.85p | 83563 |
| 20/06/2025 | 5.75p | 5.92p | 5.50p | 5.75p | 176451 |
| 19/06/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 43878 |
| 18/06/2025 | 5.75p | 6.00p | 5.55p | 5.75p | 52531 |
| 17/06/2025 | 5.75p | 5.92p | 5.55p | 5.75p | 43104 |
| 16/06/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 186341 |
| 13/06/2025 | 5.38p | 6.00p | 5.38p | 5.50p | 1018319 |
| 12/06/2025 | 4.80p | 5.50p | 4.80p | 5.50p | 533397 |
| 11/06/2025 | 4.80p | 4.99p | 4.60p | 4.80p | 33564 |
| 10/06/2025 | 4.80p | 4.95p | 4.60p | 4.80p | 181837 |
| 09/06/2025 | 4.80p | 4.90p | 4.68p | 4.80p | 47519 |
| 06/06/2025 | 4.80p | 4.80p | 4.68p | 4.80p | 93347 |
| 05/06/2025 | 4.80p | 4.80p | 4.68p | 4.80p | 21519 |
| 04/06/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 131319 |
| 03/06/2025 | 4.80p | 4.85p | 4.68p | 4.80p | 43510 |
| 02/06/2025 | 4.80p | 4.88p | 4.65p | 4.80p | 108279 |
| 30/05/2025 | 4.80p | 4.80p | 4.66p | 4.80p | 56018 |
| 29/05/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 120974 |
| 28/05/2025 | 4.80p | 4.80p | 4.65p | 4.80p | 13836 |
| 27/05/2025 | 4.80p | 4.80p | 4.65p | 4.80p | 112088 |
| 23/05/2025 | 4.80p | 4.98p | 4.80p | 4.80p | 45625 |
| 22/05/2025 | 4.80p | 5.00p | 4.80p | 4.80p | 11729 |
| 21/05/2025 | 4.80p | 4.80p | 4.73p | 4.80p | 0 |
| 20/05/2025 | 4.80p | 4.84p | 4.65p | 4.80p | 25166 |
| 19/05/2025 | 4.90p | 5.00p | 4.60p | 4.80p | 307666 |
| 16/05/2025 | 4.90p | 4.90p | 4.70p | 4.90p | 37475 |
| 15/05/2025 | 4.90p | 4.90p | 4.80p | 4.90p | 10000 |
| 14/05/2025 | 4.90p | 4.90p | 4.81p | 4.90p | 1245 |
| 13/05/2025 | 4.90p | 4.90p | 4.80p | 4.90p | 7648 |
| 12/05/2025 | 5.00p | 5.00p | 4.80p | 4.90p | 12808 |
| 09/05/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 346 |
| 08/05/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 32315 |
| 07/05/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 2580 |
| 06/05/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 174974 |
| 02/05/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 21012 |
| 01/05/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 5027 |
| 30/04/2025 | 4.75p | 4.75p | 4.53p | 4.75p | 121678 |
| 29/04/2025 | 4.75p | 4.75p | 4.53p | 4.75p | 8068 |
| 28/04/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 31382 |
| 25/04/2025 | 4.50p | 4.75p | 4.33p | 4.75p | 177906 |
| 24/04/2025 | 4.50p | 4.50p | 4.00p | 4.50p | 58191 |
| 23/04/2025 | 4.50p | 5.00p | 4.27p | 4.50p | 57357 |
| 22/04/2025 | 4.50p | 4.75p | 4.50p | 4.50p | 1728 |
| 17/04/2025 | 4.25p | 4.50p | 4.00p | 4.50p | 29885 |
| 16/04/2025 | 4.50p | 4.75p | 4.24p | 4.25p | 11051 |
| 15/04/2025 | 4.25p | 4.80p | 4.25p | 4.50p | 418273 |
| 14/04/2025 | 4.50p | 4.50p | 4.13p | 4.25p | 253358 |
| 11/04/2025 | 4.50p | 4.50p | 4.13p | 4.50p | 5483 |
| 10/04/2025 | 4.75p | 4.98p | 4.30p | 4.50p | 234850 |
| 09/04/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 52830 |
| 08/04/2025 | 4.75p | 4.79p | 4.50p | 4.75p | 132825 |
| 07/04/2025 | 4.75p | 4.80p | 4.42p | 4.75p | 11486 |
| 04/04/2025 | 4.75p | 4.84p | 4.51p | 4.75p | 174108 |
| 03/04/2025 | 5.00p | 5.05p | 4.50p | 4.75p | 73417 |
| 02/04/2025 | 5.25p | 5.50p | 4.75p | 5.10p | 187577 |
| 01/04/2025 | 5.25p | 5.45p | 5.13p | 5.25p | 30236 |
| 31/03/2025 | 5.75p | 5.75p | 5.11p | 5.25p | 59560 |
| 28/03/2025 | 5.75p | 5.75p | 5.50p | 5.75p | 2354 |
| 27/03/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 20488 |
| 26/03/2025 | 5.75p | 5.75p | 5.53p | 5.75p | 207 |
| 25/03/2025 | 5.75p | 5.75p | 5.50p | 5.75p | 35824 |
| 24/03/2025 | 5.75p | 5.75p | 5.50p | 5.75p | 12013 |
| 21/03/2025 | 5.75p | 5.75p | 5.53p | 5.75p | 3117 |
| 20/03/2025 | 6.25p | 6.45p | 5.50p | 5.75p | 167221 |
| 19/03/2025 | 5.75p | 5.98p | 5.50p | 5.75p | 57657 |
| 18/03/2025 | 6.25p | 6.25p | 5.50p | 6.00p | 77399 |
| 17/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 151470 |
| 14/03/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 60000 |
| 13/03/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 34432 |
| 12/03/2025 | 6.25p | 6.28p | 6.01p | 6.25p | 5998 |
| 11/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 43041 |
| 10/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 225887 |
| 07/03/2025 | 6.25p | 6.50p | 6.14p | 6.25p | 67850 |
| 06/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 43693 |
| 05/03/2025 | 6.25p | 6.35p | 6.11p | 6.25p | 237292 |
| 04/03/2025 | 6.60p | 6.70p | 6.00p | 6.25p | 54930 |
| 03/03/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 18438 |
| 28/02/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 20941 |
| 27/02/2025 | 6.60p | 6.60p | 6.56p | 6.60p | 27161 |
| 26/02/2025 | 6.60p | 6.70p | 6.56p | 6.60p | 12486 |
| 25/02/2025 | 6.75p | 6.75p | 6.50p | 6.60p | 193108 |
| 24/02/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 78121 |
| 21/02/2025 | 6.75p | 6.85p | 6.75p | 6.75p | 5000 |
| 20/02/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 22516 |
| 19/02/2025 | 6.75p | 6.86p | 6.50p | 6.75p | 107174 |
| 18/02/2025 | 6.65p | 6.90p | 6.63p | 6.75p | 159934 |
| 17/02/2025 | 6.65p | 6.80p | 6.50p | 6.80p | 79216 |
| 14/02/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 260372 |
| 13/02/2025 | 6.65p | 6.80p | 6.35p | 6.80p | 102674 |
| 12/02/2025 | 6.65p | 6.80p | 6.58p | 6.65p | 198781 |
| 11/02/2025 | 6.65p | 6.80p | 6.50p | 6.80p | 412039 |
| 10/02/2025 | 6.65p | 6.72p | 6.65p | 6.65p | 43486 |
| 07/02/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 170399 |
| 06/02/2025 | 6.65p | 6.73p | 6.63p | 6.65p | 4216128 |
| 05/02/2025 | 6.65p | 6.72p | 6.63p | 6.65p | 360838 |
| 04/02/2025 | 6.65p | 6.80p | 6.59p | 6.65p | 102926 |
| 03/02/2025 | 6.65p | 6.72p | 6.65p | 6.65p | 14400 |
| 31/01/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 86609 |
| 30/01/2025 | 6.65p | 6.75p | 6.65p | 6.65p | 165893 |
| 29/01/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 1292664 |
| 28/01/2025 | 6.75p | 6.98p | 6.30p | 6.65p | 2840040 |
| 27/01/2025 | 7.00p | 7.50p | 6.00p | 6.25p | 2688029 |
| 24/01/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 36194 |
| 23/01/2025 | 5.75p | 5.84p | 5.50p | 5.75p | 167626 |
| 22/01/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 92023 |
| 21/01/2025 | 4.75p | 6.00p | 4.50p | 5.80p | 1319945 |
| 20/01/2025 | 4.88p | 5.00p | 4.50p | 4.75p | 437634 |
| 17/01/2025 | 4.88p | 5.20p | 4.83p | 4.88p | 34443 |
| 16/01/2025 | 4.88p | 4.95p | 4.50p | 4.88p | 40831 |
| 15/01/2025 | 5.63p | 5.75p | 4.61p | 4.88p | 750039 |
| 14/01/2025 | 5.75p | 5.78p | 5.40p | 5.63p | 285036 |
| 13/01/2025 | 5.75p | 5.78p | 5.58p | 5.75p | 2266 |
| 10/01/2025 | 5.75p | 5.80p | 5.58p | 5.75p | 18347 |
| 09/01/2025 | 5.75p | 6.00p | 5.53p | 5.75p | 642 |
| 08/01/2025 | 5.88p | 5.90p | 5.75p | 5.75p | 373752 |
| 07/01/2025 | 6.00p | 6.00p | 5.78p | 5.88p | 40884 |
| 06/01/2025 | 6.25p | 6.50p | 5.79p | 6.00p | 52003 |
| 03/01/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 21069 |
| 02/01/2025 | 6.25p | 6.48p | 6.00p | 6.25p | 33709 |
| 31/12/2024 | 6.25p | 6.39p | 6.00p | 6.25p | 10355 |
| 30/12/2024 | 6.75p | 7.00p | 6.00p | 6.25p | 355213 |
| 27/12/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 21 |
| 24/12/2024 | 6.75p | 7.00p | 6.55p | 6.75p | 8394 |
| 23/12/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 27624 |
| 20/12/2024 | 6.75p | 6.80p | 6.75p | 6.75p | 12000 |
| 19/12/2024 | 6.75p | 6.80p | 6.58p | 6.75p | 27966 |
| 18/12/2024 | 6.75p | 6.85p | 6.53p | 6.75p | 2659 |
| 17/12/2024 | 7.25p | 7.50p | 6.50p | 6.75p | 278130 |
| 16/12/2024 | 7.25p | 7.25p | 6.85p | 7.25p | 69771 |
| 13/12/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 10680 |
| 12/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 40024 |
*Close Price adjusted for both dividends and splits