TechFinancials (DI) (TECH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TechFinancials (DI)

Date Open High Low Close* Volume
17/01/2020 0.45p 0.48p 0.41p 0.45p 712618
16/01/2020 0.50p 0.50p 0.42p 0.45p 433674
15/01/2020 0.50p 0.50p 0.42p 0.50p 61207
14/01/2020 0.63p 0.63p 0.45p 0.50p 545937
13/01/2020 0.63p 0.64p 0.50p 0.63p 616332
10/01/2020 0.98p 0.98p 0.56p 0.63p 1437298
09/01/2020 0.98p 0.99p 0.85p 0.98p 110102
08/01/2020 0.98p 0.98p 0.90p 0.98p 103572
07/01/2020 1.00p 1.00p 0.90p 0.98p 85501
06/01/2020 1.10p 1.10p 0.90p 0.98p 226832
03/01/2020 1.25p 1.25p 1.01p 1.10p 60004
02/01/2020 1.35p 1.35p 1.01p 1.10p 1172311
01/01/2020 1.25p 1.94p 1.25p 1.35p 4374224
31/12/2019 1.25p 1.94p 1.25p 1.35p 4374224
30/12/2019 0.80p 1.40p 0.73p 1.25p 1992797
27/12/2019 0.85p 0.89p 0.70p 0.80p 467491
26/12/2019 0.85p 0.94p 0.82p 0.85p 415537
25/12/2019 0.85p 0.94p 0.82p 0.85p 415537
24/12/2019 0.85p 0.94p 0.82p 0.85p 415537
23/12/2019 0.85p 0.90p 0.85p 0.85p 7561
20/12/2019 0.85p 0.90p 0.70p 0.85p 175612
19/12/2019 0.85p 0.90p 0.70p 0.85p 498736
18/12/2019 1.10p 1.20p 0.71p 0.85p 2742752
17/12/2019 1.10p 1.64p 1.02p 1.15p 3540109
16/12/2019 0.90p 1.70p 0.87p 0.88p 6583202
13/12/2019 0.95p 0.95p 0.80p 0.90p 50000
12/12/2019 0.95p 0.95p 0.82p 0.90p 199222
11/12/2019 0.90p 0.90p 0.90p 0.90p 0
10/12/2019 0.90p 0.90p 0.90p 0.90p 0
09/12/2019 0.95p 0.95p 0.82p 0.90p 93713
06/12/2019 0.95p 0.95p 0.82p 0.95p 13708
05/12/2019 0.95p 1.00p 0.95p 0.95p 114611
04/12/2019 0.95p 1.05p 0.80p 0.95p 192338
03/12/2019 1.00p 1.14p 0.85p 0.95p 1101987
02/12/2019 2.00p 2.30p 1.00p 1.25p 648391
29/11/2019 3.25p 3.25p 3.00p 3.10p 66638
28/11/2019 3.25p 3.25p 3.01p 3.25p 2074
27/11/2019 3.45p 3.45p 3.25p 3.25p 5355
26/11/2019 3.10p 3.35p 3.07p 3.25p 85541
25/11/2019 3.10p 3.20p 2.82p 3.10p 186516
22/11/2019 3.25p 3.40p 2.75p 3.10p 227079
21/11/2019 2.75p 3.93p 2.66p 3.25p 1742200
20/11/2019 2.75p 2.90p 2.50p 2.75p 4958
19/11/2019 2.75p 2.75p 2.75p 2.75p 0
18/11/2019 2.75p 2.90p 2.75p 2.75p 863
15/11/2019 2.75p 2.90p 2.75p 2.75p 68898
14/11/2019 2.75p 2.75p 2.75p 2.75p 0
13/11/2019 2.75p 2.75p 2.75p 2.75p 0
12/11/2019 2.75p 2.75p 2.53p 2.75p 17240
11/11/2019 2.75p 2.75p 2.53p 2.75p 11033
08/11/2019 2.75p 2.75p 2.75p 2.75p 0
07/11/2019 2.75p 2.75p 2.75p 2.75p 0
06/11/2019 2.75p 2.75p 2.75p 2.75p 0
05/11/2019 2.75p 2.95p 2.75p 2.75p 91650
04/11/2019 3.00p 3.00p 2.50p 2.75p 61430
01/11/2019 3.00p 3.00p 2.86p 3.00p 50151
31/10/2019 3.00p 3.00p 2.77p 3.00p 45241
30/10/2019 3.00p 3.00p 3.00p 3.00p 0
29/10/2019 3.00p 3.00p 2.77p 3.00p 9508
28/10/2019 3.00p 3.00p 3.00p 3.00p 0
25/10/2019 3.00p 3.25p 3.00p 3.00p 9923
24/10/2019 3.00p 3.29p 3.00p 3.00p 62653
23/10/2019 3.00p 3.00p 3.00p 3.00p 0
22/10/2019 3.00p 3.30p 2.59p 3.00p 90697
21/10/2019 3.00p 3.00p 2.73p 3.00p 6000
18/10/2019 3.00p 3.00p 3.00p 3.00p 0
17/10/2019 3.00p 3.00p 3.00p 3.00p 0
16/10/2019 3.00p 3.00p 2.73p 3.00p 4000
15/10/2019 3.25p 3.25p 2.66p 3.00p 58126
14/10/2019 3.25p 3.30p 2.80p 3.25p 323400
11/10/2019 3.40p 3.40p 3.00p 3.25p 10000
10/10/2019 3.50p 3.50p 3.00p 3.25p 61072
09/10/2019 3.50p 3.50p 3.50p 3.50p 0
08/10/2019 3.50p 3.50p 3.50p 3.50p 0
07/10/2019 3.50p 3.50p 3.50p 3.50p 0
04/10/2019 3.50p 3.50p 3.02p 3.50p 1915
03/10/2019 3.50p 3.50p 3.00p 3.50p 17120
02/10/2019 3.50p 3.50p 3.00p 3.50p 6734
01/10/2019 3.50p 3.50p 3.50p 3.50p 0
30/09/2019 3.50p 3.50p 3.50p 3.50p 0
27/09/2019 3.50p 3.50p 3.00p 3.50p 69846
26/09/2019 3.50p 3.50p 3.50p 3.50p 0
25/09/2019 3.50p 3.50p 3.50p 3.50p 0
24/09/2019 3.50p 3.50p 3.50p 3.50p 0
23/09/2019 3.50p 3.50p 3.50p 3.50p 0
20/09/2019 3.50p 3.50p 3.48p 3.50p 661
19/09/2019 3.75p 3.75p 3.30p 3.50p 65000
18/09/2019 3.75p 3.75p 3.62p 3.75p 504
17/09/2019 3.75p 3.75p 3.75p 3.75p 0
16/09/2019 3.75p 3.75p 3.51p 3.75p 22268
13/09/2019 3.75p 3.75p 3.75p 3.75p 0
12/09/2019 3.75p 3.75p 3.62p 3.75p 6666
11/09/2019 3.75p 3.87p 3.75p 3.75p 440
10/09/2019 3.75p 3.75p 3.50p 3.75p 70950
09/09/2019 3.75p 3.75p 3.75p 3.75p 0
06/09/2019 3.75p 3.75p 3.75p 3.75p 0
05/09/2019 3.75p 3.75p 3.60p 3.75p 22384
04/09/2019 4.00p 4.00p 3.55p 3.75p 117282
03/09/2019 4.00p 4.00p 3.55p 4.00p 43047
02/09/2019 4.00p 4.00p 4.00p 4.00p 0
30/08/2019 4.00p 4.00p 4.00p 4.00p 0
29/08/2019 4.00p 4.00p 4.00p 4.00p 0
28/08/2019 4.00p 4.25p 3.85p 4.00p 54559
27/08/2019 4.00p 4.00p 3.80p 4.00p 10000
23/08/2019 4.00p 4.10p 4.00p 4.00p 92087
22/08/2019 4.00p 4.10p 4.00p 4.00p 561
21/08/2019 4.00p 4.00p 3.66p 4.00p 36303
20/08/2019 3.75p 4.25p 3.51p 4.00p 121056
19/08/2019 3.75p 3.75p 3.51p 3.75p 29109
16/08/2019 4.10p 4.10p 3.50p 3.75p 119159
15/08/2019 4.05p 4.40p 3.49p 4.10p 378162
14/08/2019 3.95p 4.50p 3.95p 4.05p 153433
13/08/2019 4.25p 4.25p 3.78p 3.95p 16469
12/08/2019 4.75p 4.87p 4.20p 4.25p 60487
09/08/2019 3.90p 6.33p 3.80p 4.75p 2528352
08/08/2019 4.15p 4.15p 3.56p 3.90p 131432
07/08/2019 4.15p 4.15p 4.15p 4.15p 0
06/08/2019 4.25p 4.25p 4.00p 4.15p 21562
05/08/2019 4.25p 4.25p 4.00p 4.25p 1180
02/08/2019 4.25p 4.25p 4.25p 4.25p 0
01/08/2019 4.15p 4.25p 4.15p 4.25p 0
31/07/2019 4.15p 4.25p 4.15p 4.25p 0
30/07/2019 4.25p 4.25p 4.25p 4.25p 0
29/07/2019 4.25p 4.25p 4.20p 4.25p 6000
26/07/2019 4.25p 4.25p 4.20p 4.25p 4762
25/07/2019 4.25p 4.25p 4.25p 4.25p 0
24/07/2019 4.15p 4.25p 4.00p 4.25p 44056
23/07/2019 4.15p 4.25p 4.15p 4.25p 0
22/07/2019 4.15p 4.35p 4.15p 4.25p 530
19/07/2019 4.15p 4.25p 4.15p 4.25p 0
18/07/2019 4.15p 4.25p 4.02p 4.25p 3636
17/07/2019 4.15p 4.25p 4.15p 4.25p 0
16/07/2019 4.25p 4.25p 4.25p 4.25p 0
15/07/2019 4.25p 4.25p 4.01p 4.25p 29691
12/07/2019 4.25p 4.25p 4.25p 4.25p 0
11/07/2019 4.25p 4.25p 4.01p 4.25p 11217
10/07/2019 4.25p 4.25p 4.08p 4.25p 25000
09/07/2019 4.25p 4.44p 4.15p 4.25p 25000
08/07/2019 4.25p 4.25p 4.08p 4.25p 6996
05/07/2019 4.25p 4.47p 4.08p 4.25p 56739
04/07/2019 4.25p 4.29p 4.00p 4.25p 44837
03/07/2019 4.25p 4.30p 4.25p 4.25p 18000
02/07/2019 4.30p 4.33p 4.07p 4.25p 88185
01/07/2019 4.60p 4.60p 4.13p 4.30p 137903
28/06/2019 4.55p 4.90p 4.22p 4.60p 169347
27/06/2019 4.85p 4.90p 4.21p 4.55p 242565
26/06/2019 4.90p 5.09p 4.25p 4.75p 276865
25/06/2019 5.50p 5.90p 4.63p 4.90p 491256
24/06/2019 4.00p 6.39p 3.90p 5.50p 1515993
21/06/2019 4.50p 4.82p 3.63p 4.00p 268003
20/06/2019 4.75p 4.88p 4.05p 4.50p 158004
19/06/2019 4.75p 4.93p 4.62p 4.75p 67463
18/06/2019 6.25p 6.99p 4.56p 4.90p 645150
17/06/2019 5.50p 8.49p 5.00p 6.10p 861791
14/06/2019 7.00p 7.00p 5.07p 5.50p 231175
13/06/2019 8.75p 8.75p 6.06p 6.50p 1012184
12/06/2019 5.50p 12.85p 5.00p 8.00p 4817218
11/06/2019 4.60p 6.31p 4.60p 5.00p 110753
10/06/2019 4.60p 4.60p 4.60p 4.60p 0
07/06/2019 4.60p 4.60p 4.60p 4.60p 0
06/06/2019 4.60p 4.60p 4.20p 4.60p 10152
05/06/2019 4.60p 4.60p 4.60p 4.60p 0
04/06/2019 4.60p 4.68p 4.60p 4.60p 2959
03/06/2019 4.60p 4.60p 4.60p 4.60p 0
31/05/2019 4.60p 4.60p 4.60p 4.60p 0
30/05/2019 4.60p 4.60p 4.24p 4.60p 7500
29/05/2019 4.60p 4.60p 4.60p 4.60p 0
28/05/2019 4.60p 4.60p 4.60p 4.60p 0
24/05/2019 4.60p 4.60p 4.60p 4.60p 0
23/05/2019 4.60p 4.98p 4.60p 4.60p 8025
22/05/2019 4.60p 4.98p 4.60p 4.60p 8864
21/05/2019 4.60p 4.60p 4.60p 4.60p 0
20/05/2019 4.60p 4.60p 4.60p 4.60p 0
17/05/2019 4.85p 4.85p 4.24p 4.60p 27033
16/05/2019 5.05p 5.08p 4.50p 4.85p 22185
15/05/2019 5.05p 5.08p 5.05p 5.05p 456
14/05/2019 5.10p 5.11p 5.00p 5.05p 50782
13/05/2019 4.70p 5.20p 4.70p 5.10p 162134
10/05/2019 4.70p 5.04p 4.35p 4.70p 28033
09/05/2019 4.70p 4.70p 4.35p 4.70p 11000
08/05/2019 4.70p 4.70p 4.64p 4.70p 12250
07/05/2019 4.70p 4.70p 4.35p 4.70p 705
03/05/2019 4.70p 5.04p 4.70p 4.70p 6000
02/05/2019 4.70p 4.70p 4.70p 4.70p 0
01/05/2019 4.70p 4.70p 4.70p 4.70p 0
30/04/2019 4.70p 4.70p 4.35p 4.70p 4011
29/04/2019 4.70p 4.70p 4.70p 4.70p 0
26/04/2019 4.70p 4.70p 4.35p 4.70p 1462
25/04/2019 4.70p 4.70p 4.35p 4.70p 3190
24/04/2019 4.70p 4.70p 4.35p 4.70p 15438
23/04/2019 4.70p 4.70p 4.35p 4.70p 1414
18/04/2019 4.70p 4.70p 4.70p 4.70p 0
17/04/2019 4.70p 4.70p 4.70p 4.70p 0
16/04/2019 4.70p 4.70p 4.70p 4.70p 0
15/04/2019 4.70p 5.04p 4.35p 4.70p 896
12/04/2019 4.70p 5.04p 4.70p 4.70p 1000
11/04/2019 4.70p 4.70p 4.70p 4.70p 0
10/04/2019 4.70p 5.05p 4.35p 4.70p 23277
09/04/2019 4.70p 5.10p 4.70p 4.70p 27626
08/04/2019 4.70p 4.70p 4.70p 4.70p 0

*Close Price adjusted for both dividends and splits