Tekmar Group (TGP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tekmar Group

Date Open High Low Close* Volume
07/12/2021 46.50p 46.50p 45.93p 46.50p 85461
06/12/2021 47.00p 48.00p 45.38p 46.50p 297948
03/12/2021 47.00p 47.00p 46.71p 47.00p 74340
02/12/2021 47.00p 47.00p 46.00p 47.00p 17712
01/12/2021 46.50p 47.00p 46.25p 47.00p 72100
30/11/2021 47.00p 47.60p 46.00p 46.50p 85059
29/11/2021 48.00p 48.00p 46.50p 47.00p 56558
26/11/2021 51.50p 51.50p 46.50p 48.00p 103938
25/11/2021 52.50p 52.50p 51.30p 52.50p 35203
24/11/2021 51.50p 54.00p 51.00p 52.00p 149113
23/11/2021 51.00p 52.00p 50.00p 51.00p 312653
22/11/2021 50.50p 52.00p 49.30p 51.00p 222378
19/11/2021 49.00p 51.89p 48.71p 49.00p 194367
18/11/2021 49.00p 50.00p 48.22p 49.00p 121330
17/11/2021 49.00p 50.00p 48.00p 49.00p 51709
16/11/2021 48.00p 49.80p 47.00p 48.00p 127517
15/11/2021 48.00p 49.00p 47.55p 48.00p 100024
12/11/2021 45.00p 49.00p 45.00p 48.00p 104183
11/11/2021 45.00p 46.00p 44.00p 45.00p 157880
10/11/2021 45.00p 45.90p 44.00p 45.00p 110395
09/11/2021 48.00p 48.49p 44.00p 47.00p 163665
08/11/2021 46.00p 49.00p 46.00p 48.00p 299388
05/11/2021 43.25p 46.70p 42.00p 46.00p 414108
04/11/2021 37.50p 42.50p 37.00p 42.50p 880583
03/11/2021 36.50p 38.00p 36.00p 37.00p 639534
02/11/2021 36.50p 37.00p 36.25p 36.50p 193085
01/11/2021 37.50p 38.00p 36.00p 37.00p 158859
29/10/2021 38.25p 40.00p 37.25p 37.50p 203521
28/10/2021 38.25p 38.50p 38.15p 38.25p 51474
27/10/2021 38.75p 38.89p 38.00p 38.25p 181904
26/10/2021 39.50p 39.50p 39.00p 39.00p 150322
25/10/2021 39.75p 40.00p 39.00p 39.50p 106099
22/10/2021 40.25p 40.50p 39.90p 39.90p 279868
21/10/2021 44.00p 44.00p 40.00p 40.50p 1347358
20/10/2021 48.25p 48.55p 47.38p 48.25p 29862
19/10/2021 48.50p 50.00p 47.15p 48.25p 311092
18/10/2021 48.50p 48.68p 47.78p 48.50p 25798
15/10/2021 48.00p 50.00p 47.00p 48.50p 26905
14/10/2021 48.50p 49.00p 47.00p 48.00p 22847
13/10/2021 48.50p 48.99p 47.61p 48.50p 22803
12/10/2021 48.50p 50.00p 47.00p 48.50p 53770
11/10/2021 48.50p 49.18p 47.90p 48.50p 23687
08/10/2021 48.50p 50.00p 48.50p 48.50p 35791
07/10/2021 48.50p 49.35p 47.20p 48.50p 33900
06/10/2021 48.50p 49.44p 47.45p 48.50p 38214
05/10/2021 48.50p 48.50p 47.70p 48.50p 8664
04/10/2021 48.50p 50.00p 47.00p 48.50p 64111
01/10/2021 48.50p 49.55p 47.70p 48.50p 20783
30/09/2021 48.50p 50.00p 47.66p 48.50p 24505
29/09/2021 48.00p 50.00p 47.45p 48.50p 16191
28/09/2021 47.50p 49.00p 47.30p 48.00p 31975
27/09/2021 47.00p 48.00p 46.30p 47.50p 134218
24/09/2021 47.00p 47.60p 46.26p 47.00p 8668
23/09/2021 47.00p 48.00p 46.00p 47.00p 52983
22/09/2021 48.00p 49.00p 46.00p 47.00p 254162
21/09/2021 48.00p 48.60p 47.00p 48.00p 52036
20/09/2021 48.00p 48.80p 47.00p 48.00p 51142
17/09/2021 48.00p 48.88p 47.55p 48.00p 7022
16/09/2021 47.50p 49.00p 47.00p 48.00p 36140
15/09/2021 46.00p 49.00p 45.91p 47.50p 39058
14/09/2021 46.00p 47.00p 45.80p 46.00p 20812
13/09/2021 46.00p 46.75p 45.63p 46.00p 23735
10/09/2021 45.50p 46.50p 45.50p 46.00p 142989
09/09/2021 46.00p 47.00p 45.00p 46.00p 91736
08/09/2021 46.00p 46.50p 45.10p 46.00p 131473
07/09/2021 46.00p 46.00p 44.20p 46.00p 90951
06/09/2021 46.00p 46.00p 45.00p 46.00p 32517
03/09/2021 46.00p 46.48p 45.00p 46.00p 270585
02/09/2021 46.00p 47.00p 45.55p 46.00p 109084
01/09/2021 46.00p 46.75p 45.25p 46.00p 126514
31/08/2021 45.50p 47.00p 45.00p 46.00p 20146
30/08/2021 45.00p 45.85p 44.25p 45.50p 77113
27/08/2021 45.00p 45.85p 44.25p 45.50p 77113
26/08/2021 45.50p 46.00p 44.00p 45.00p 77581
25/08/2021 45.50p 45.82p 45.00p 45.50p 65425
24/08/2021 47.00p 48.00p 44.00p 45.50p 73451
23/08/2021 47.00p 47.18p 44.75p 47.10p 105985
20/08/2021 47.00p 47.65p 46.00p 47.00p 12494
19/08/2021 49.00p 49.40p 47.00p 47.00p 69850
18/08/2021 49.00p 50.00p 48.00p 49.00p 41168
17/08/2021 51.50p 53.00p 48.11p 49.00p 37657
16/08/2021 51.50p 52.70p 49.25p 51.50p 72998
13/08/2021 50.50p 51.00p 49.00p 50.00p 17333
12/08/2021 50.50p 50.50p 50.00p 50.50p 125979
11/08/2021 51.00p 52.00p 50.00p 50.50p 104337
10/08/2021 51.50p 51.50p 50.00p 51.00p 61039
09/08/2021 52.00p 53.00p 50.00p 51.50p 135243
06/08/2021 52.00p 53.00p 50.00p 52.00p 136860
05/08/2021 49.50p 49.90p 49.19p 49.50p 34142
04/08/2021 49.00p 50.00p 49.00p 49.50p 85315
03/08/2021 48.00p 50.27p 48.00p 49.00p 103080
02/08/2021 50.00p 51.00p 47.00p 48.00p 88262
30/07/2021 50.00p 50.50p 49.00p 50.00p 24445
29/07/2021 50.00p 51.00p 48.00p 49.00p 86323
28/07/2021 50.00p 51.00p 49.00p 50.00p 53555
27/07/2021 50.00p 50.00p 49.50p 50.00p 36183
26/07/2021 50.00p 50.14p 49.56p 50.00p 80463
23/07/2021 49.50p 51.00p 49.00p 50.00p 181788
22/07/2021 47.00p 50.30p 46.00p 49.00p 142001
21/07/2021 46.50p 48.00p 46.00p 46.00p 73269
20/07/2021 47.00p 48.00p 46.25p 46.50p 71050
19/07/2021 47.50p 48.00p 46.00p 47.00p 60420
16/07/2021 49.00p 50.00p 47.00p 48.00p 51437
15/07/2021 50.50p 50.89p 48.00p 49.00p 140137
14/07/2021 53.00p 53.40p 50.00p 53.00p 44811
13/07/2021 53.00p 53.00p 52.52p 53.00p 5573
12/07/2021 53.50p 54.68p 52.00p 53.00p 32311
09/07/2021 53.50p 53.50p 52.75p 53.50p 30179
08/07/2021 53.50p 54.75p 52.75p 53.50p 46414
07/07/2021 53.50p 55.00p 52.00p 53.50p 38816
06/07/2021 53.50p 54.70p 52.00p 53.50p 13527
05/07/2021 53.50p 54.85p 52.11p 53.00p 258802
02/07/2021 53.50p 53.50p 52.25p 53.00p 8926
01/07/2021 53.50p 53.95p 52.00p 53.50p 69862
30/06/2021 53.00p 54.00p 52.00p 53.50p 36375
29/06/2021 53.00p 53.47p 52.00p 53.00p 8707
28/06/2021 53.00p 54.00p 52.00p 53.00p 214213
25/06/2021 53.00p 54.00p 52.67p 53.00p 24304
24/06/2021 53.00p 54.00p 52.50p 53.60p 61173
23/06/2021 54.00p 54.35p 52.00p 54.00p 787910
22/06/2021 54.00p 54.35p 53.25p 54.00p 36510
21/06/2021 54.00p 54.50p 53.31p 54.00p 289174
18/06/2021 53.50p 55.00p 52.86p 53.80p 63818
17/06/2021 53.00p 55.00p 52.57p 53.50p 142296
16/06/2021 53.50p 54.00p 52.85p 53.00p 125585
15/06/2021 53.50p 54.49p 52.57p 53.50p 92854
14/06/2021 52.50p 55.20p 52.00p 53.50p 52641
11/06/2021 54.50p 55.00p 51.11p 52.40p 142539
10/06/2021 54.50p 55.00p 54.00p 54.50p 98054
09/06/2021 51.50p 55.00p 51.50p 54.50p 260732
08/06/2021 51.50p 53.00p 50.00p 51.50p 128360
07/06/2021 49.00p 51.90p 48.30p 51.00p 135367
04/06/2021 48.00p 50.00p 48.00p 49.00p 148340
03/06/2021 48.00p 48.90p 47.00p 48.00p 91717
02/06/2021 47.00p 49.00p 46.30p 48.00p 295444
01/06/2021 46.50p 47.70p 44.00p 47.00p 636836
31/05/2021 48.50p 51.00p 47.11p 47.50p 348938
28/05/2021 48.50p 51.00p 47.11p 47.50p 348938
27/05/2021 49.00p 49.10p 48.05p 48.50p 66428
26/05/2021 49.00p 50.00p 48.30p 50.00p 119461
25/05/2021 49.50p 50.00p 48.00p 49.00p 219813
24/05/2021 50.50p 51.00p 48.50p 50.00p 357500
21/05/2021 51.50p 52.00p 49.13p 52.00p 191668
20/05/2021 52.50p 52.50p 50.15p 51.50p 207262
19/05/2021 52.50p 54.00p 51.50p 52.50p 275799
18/05/2021 51.50p 54.00p 51.20p 52.00p 1059051
17/05/2021 50.50p 53.60p 50.05p 51.50p 496435
14/05/2021 49.00p 51.00p 48.66p 51.00p 574676
13/05/2021 51.00p 51.35p 48.25p 50.00p 274550
12/05/2021 53.50p 53.70p 50.00p 51.40p 324653
11/05/2021 53.00p 55.00p 51.25p 55.00p 371428
10/05/2021 54.50p 55.95p 53.00p 55.00p 211419
07/05/2021 53.00p 56.00p 53.00p 54.50p 191518
06/05/2021 51.50p 55.00p 50.00p 54.00p 426225
05/05/2021 50.50p 52.00p 50.00p 51.00p 281069
04/05/2021 56.50p 58.00p 49.30p 51.00p 2644710
03/05/2021 62.00p 62.00p 58.00p 59.00p 568952
30/04/2021 62.00p 62.00p 58.00p 59.00p 568952
29/04/2021 64.50p 65.75p 61.00p 62.20p 660968
28/04/2021 63.50p 65.00p 63.50p 63.60p 73966
27/04/2021 63.50p 65.00p 62.00p 64.60p 46291
26/04/2021 64.00p 65.25p 63.50p 65.00p 146424
23/04/2021 65.00p 65.84p 63.31p 64.00p 142688
22/04/2021 65.00p 65.60p 64.00p 65.00p 125035
21/04/2021 65.00p 65.80p 65.00p 65.00p 30470
20/04/2021 65.00p 66.18p 64.00p 65.40p 91408
19/04/2021 65.00p 66.00p 63.31p 65.00p 351257
16/04/2021 65.00p 65.88p 64.00p 65.00p 48346
15/04/2021 64.50p 66.00p 64.20p 65.00p 231251
14/04/2021 64.00p 65.00p 63.91p 64.50p 156427
13/04/2021 64.00p 65.00p 63.70p 64.00p 98893
12/04/2021 63.00p 64.90p 61.32p 64.00p 85211
09/04/2021 62.00p 65.00p 61.40p 63.00p 137358
08/04/2021 62.00p 63.00p 61.27p 62.00p 44824
07/04/2021 61.00p 63.00p 60.00p 62.00p 338118
06/04/2021 62.00p 63.00p 61.00p 61.50p 265156
05/04/2021 62.50p 63.00p 61.00p 61.20p 128393
02/04/2021 62.50p 63.00p 61.00p 61.20p 128393
01/04/2021 62.50p 63.00p 61.00p 61.20p 128393
31/03/2021 62.75p 63.00p 62.00p 62.75p 122647
30/03/2021 61.25p 63.00p 61.25p 62.75p 81105
29/03/2021 62.00p 65.00p 61.00p 61.25p 298864
26/03/2021 62.00p 65.10p 61.75p 63.50p 96723
25/03/2021 62.00p 63.00p 61.00p 62.00p 102342
24/03/2021 64.00p 64.00p 61.00p 62.00p 163664
23/03/2021 64.50p 65.00p 62.00p 64.00p 125303
22/03/2021 66.50p 66.50p 63.10p 64.50p 171729
19/03/2021 66.50p 66.50p 66.04p 66.50p 42328
18/03/2021 66.50p 66.90p 66.03p 66.50p 8493
17/03/2021 66.50p 67.00p 66.03p 66.50p 132793
16/03/2021 66.50p 67.00p 66.20p 66.50p 40517
15/03/2021 66.50p 67.00p 66.25p 66.50p 110123
12/03/2021 66.50p 67.00p 66.13p 66.50p 137164
11/03/2021 66.50p 67.00p 66.03p 66.50p 146505
10/03/2021 68.00p 68.00p 66.00p 66.50p 158104
09/03/2021 69.50p 70.32p 66.00p 68.00p 179884
08/03/2021 70.50p 70.88p 68.15p 69.50p 106129
05/03/2021 71.00p 73.00p 70.00p 71.00p 96208
04/03/2021 71.50p 72.70p 70.00p 71.00p 110166
03/03/2021 70.00p 73.00p 69.60p 71.50p 1495937

*Close Price adjusted for both dividends and splits