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 LPA Group (LPA) by Steve Moore in ShareProphets
- Sell Chill Brands Group (CHLL) by Tom Winnifrith in ShareProphets
- Hold Pebble Beach Systems Group (PEB) by Hot Stock Rockets in ShareProphets
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy Man Group (EMG) by UBS
- Hold Synthomer (SYNT) by Deutsche Bank
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Anglo American (AAL) by Citi
- Outperform Phoenix Group Holdings (PHNX) by RBC Capital
- Sector Perform M&G (MNG) by RBC Capital
- Underperform Legal & General Group (LGEN) by RBC Capital
- Outperform Aviva (AV.) by RBC Capital
- Underweight WPP (WPP) by Barclays
- Overweight South32 Limited (DI) (S32) by Barclays
Tekmar Group (TGP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/12/2024 | 7.25p | 7.25p | 7.22p | 7.25p | 85000 |
| 10/12/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 17558 |
| 09/12/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 26498 |
| 06/12/2024 | 7.25p | 7.50p | 7.10p | 7.25p | 10781 |
| 05/12/2024 | 7.25p | 7.40p | 7.00p | 7.25p | 76337 |
| 04/12/2024 | 7.25p | 7.40p | 7.06p | 7.25p | 7212 |
| 03/12/2024 | 7.25p | 7.50p | 7.06p | 7.25p | 34551 |
| 02/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 342051 |
| 29/11/2024 | 7.13p | 7.25p | 6.85p | 7.13p | 77691 |
| 28/11/2024 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 27/11/2024 | 7.13p | 7.13p | 7.01p | 7.13p | 20000 |
| 26/11/2024 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 25/11/2024 | 7.13p | 7.13p | 6.85p | 7.13p | 24569 |
| 22/11/2024 | 7.13p | 7.14p | 7.01p | 6.95p | 103259 |
| 21/11/2024 | 7.13p | 7.18p | 7.01p | 7.13p | 35678 |
| 20/11/2024 | 7.13p | 7.13p | 7.01p | 7.13p | 17201 |
| 19/11/2024 | 7.13p | 7.20p | 7.00p | 7.13p | 68857 |
| 18/11/2024 | 7.75p | 7.90p | 7.10p | 7.13p | 205118 |
| 15/11/2024 | 7.25p | 7.50p | 7.08p | 7.25p | 10198 |
| 14/11/2024 | 7.63p | 7.63p | 7.00p | 7.25p | 157243 |
| 13/11/2024 | 7.63p | 7.63p | 7.25p | 7.25p | 125101 |
| 12/11/2024 | 7.63p | 7.63p | 7.20p | 7.20p | 21849 |
| 11/11/2024 | 7.63p | 7.63p | 7.25p | 7.63p | 26463 |
| 08/11/2024 | 7.75p | 7.75p | 7.50p | 7.63p | 21781 |
| 07/11/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 19000 |
| 06/11/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 41285 |
| 05/11/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 53170 |
| 04/11/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 34015 |
| 01/11/2024 | 7.75p | 7.78p | 7.53p | 7.75p | 34203 |
| 31/10/2024 | 7.75p | 8.00p | 7.60p | 7.75p | 39026 |
| 30/10/2024 | 7.75p | 7.82p | 7.50p | 7.75p | 334803 |
| 29/10/2024 | 7.75p | 7.90p | 7.68p | 7.75p | 63641 |
| 28/10/2024 | 8.00p | 8.50p | 7.50p | 7.75p | 898 |
| 25/10/2024 | 8.00p | 8.38p | 7.50p | 8.00p | 67042 |
| 24/10/2024 | 8.00p | 8.50p | 7.55p | 8.00p | 120357 |
| 23/10/2024 | 8.25p | 8.65p | 7.75p | 8.65p | 176579 |
| 22/10/2024 | 8.25p | 8.28p | 8.25p | 8.25p | 14000 |
| 21/10/2024 | 8.25p | 8.37p | 8.00p | 8.25p | 51281 |
| 18/10/2024 | 8.25p | 8.39p | 7.85p | 8.25p | 36379 |
| 17/10/2024 | 8.50p | 8.70p | 8.05p | 8.25p | 66614 |
| 16/10/2024 | 8.50p | 8.50p | 8.29p | 8.50p | 0 |
| 15/10/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 45992 |
| 14/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 4893 |
| 11/10/2024 | 8.50p | 8.50p | 8.29p | 8.50p | 0 |
| 10/10/2024 | 8.50p | 8.60p | 8.15p | 8.50p | 13967 |
| 09/10/2024 | 8.50p | 8.50p | 8.15p | 8.50p | 1211 |
| 08/10/2024 | 8.50p | 8.70p | 8.00p | 8.50p | 18035 |
| 07/10/2024 | 8.50p | 8.63p | 8.10p | 8.50p | 66843 |
| 04/10/2024 | 8.50p | 8.70p | 8.10p | 8.50p | 11182 |
| 03/10/2024 | 8.50p | 8.70p | 8.00p | 8.50p | 63489 |
| 02/10/2024 | 8.75p | 8.75p | 8.50p | 8.50p | 20000 |
| 01/10/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 40913 |
| 30/09/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 41961 |
| 27/09/2024 | 8.75p | 8.75p | 8.57p | 8.75p | 61976 |
| 26/09/2024 | 8.75p | 8.75p | 8.58p | 8.75p | 18612 |
| 25/09/2024 | 8.75p | 8.75p | 8.57p | 8.75p | 32621 |
| 24/09/2024 | 8.75p | 9.00p | 8.57p | 8.75p | 28578 |
| 23/09/2024 | 8.75p | 8.83p | 8.57p | 8.75p | 43054 |
| 20/09/2024 | 8.75p | 8.85p | 8.55p | 8.75p | 20011 |
| 19/09/2024 | 8.75p | 8.88p | 8.50p | 8.75p | 36089 |
| 18/09/2024 | 8.75p | 8.89p | 8.53p | 8.75p | 23795 |
| 17/09/2024 | 8.75p | 9.00p | 8.20p | 8.75p | 22925 |
| 16/09/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 83973 |
| 13/09/2024 | 8.75p | 9.00p | 8.60p | 8.75p | 236511 |
| 12/09/2024 | 9.00p | 9.50p | 8.35p | 8.75p | 137050 |
| 11/09/2024 | 9.50p | 9.50p | 9.00p | 9.00p | 168088 |
| 10/09/2024 | 9.50p | 9.50p | 9.12p | 9.50p | 13857 |
| 09/09/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 25221 |
| 06/09/2024 | 9.50p | 9.50p | 9.12p | 9.50p | 55785 |
| 05/09/2024 | 9.50p | 9.50p | 9.18p | 9.50p | 6018 |
| 04/09/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 03/09/2024 | 9.50p | 9.56p | 9.50p | 9.50p | 42794 |
| 02/09/2024 | 9.50p | 9.58p | 9.20p | 9.50p | 12051 |
| 30/08/2024 | 9.50p | 9.60p | 9.00p | 9.50p | 81006 |
| 29/08/2024 | 9.50p | 9.50p | 9.18p | 9.50p | 13738 |
| 28/08/2024 | 9.50p | 9.50p | 9.18p | 9.50p | 15190 |
| 27/08/2024 | 9.50p | 9.60p | 9.30p | 9.50p | 27861 |
| 23/08/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 10872 |
| 22/08/2024 | 9.50p | 9.60p | 9.30p | 9.50p | 64930 |
| 21/08/2024 | 9.50p | 9.50p | 9.35p | 9.50p | 10000 |
| 20/08/2024 | 9.50p | 9.50p | 9.30p | 9.50p | 3500 |
| 19/08/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 3000 |
| 16/08/2024 | 9.50p | 9.50p | 9.41p | 9.50p | 11000 |
| 15/08/2024 | 9.50p | 9.50p | 9.41p | 9.50p | 5154 |
| 14/08/2024 | 9.50p | 9.66p | 9.38p | 9.50p | 35193 |
| 13/08/2024 | 9.50p | 9.68p | 9.25p | 9.50p | 30536 |
| 12/08/2024 | 9.50p | 9.75p | 9.25p | 9.50p | 839198 |
| 09/08/2024 | 9.50p | 9.70p | 9.10p | 9.50p | 100853 |
| 08/08/2024 | 9.50p | 10.20p | 9.10p | 9.50p | 7928 |
| 07/08/2024 | 9.50p | 9.50p | 9.10p | 9.50p | 11733 |
| 06/08/2024 | 9.50p | 10.00p | 9.50p | 9.50p | 757 |
| 05/08/2024 | 9.75p | 9.75p | 9.50p | 9.50p | 35243 |
| 02/08/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 01/08/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 38793 |
| 31/07/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 30/07/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 6827 |
| 29/07/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 49197 |
| 26/07/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 157 |
| 25/07/2024 | 9.75p | 9.80p | 9.57p | 9.75p | 82699 |
| 24/07/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 29139 |
| 23/07/2024 | 9.75p | 9.75p | 9.56p | 9.75p | 17026 |
| 22/07/2024 | 9.75p | 9.75p | 9.56p | 9.75p | 6319 |
| 19/07/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 20 |
| 18/07/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 23660 |
| 17/07/2024 | 9.75p | 10.00p | 9.56p | 9.75p | 22014 |
| 16/07/2024 | 9.75p | 9.75p | 9.56p | 9.75p | 11742 |
| 15/07/2024 | 9.75p | 10.00p | 9.55p | 9.75p | 91887 |
| 12/07/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 137527 |
| 11/07/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 5012 |
| 10/07/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 25609 |
| 09/07/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 69241 |
| 08/07/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 77346 |
| 05/07/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 1434 |
*Close Price adjusted for both dividends and splits