TechFinancials (DI) (TECH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/06/2018 11.00p 11.90p 10.20p 11.00p 46168
22/06/2018 10.50p 11.90p 10.20p 11.00p 67220
21/06/2018 9.50p 11.40p 9.50p 10.50p 202976
20/06/2018 9.50p 9.90p 9.10p 9.50p 14277
19/06/2018 10.00p 10.00p 9.00p 9.50p 20580
18/06/2018 10.50p 10.50p 9.00p 10.00p 95249
15/06/2018 10.50p 11.50p 10.50p 10.50p 4243
14/06/2018 10.50p 11.50p 9.80p 10.50p 29101
13/06/2018 10.60p 10.60p 9.75p 10.10p 8177
12/06/2018 10.60p 11.10p 9.75p 10.60p 10828
11/06/2018 10.60p 11.15p 9.70p 10.60p 34565
08/06/2018 10.60p 11.40p 9.70p 10.60p 50509
07/06/2018 12.00p 12.00p 9.05p 10.60p 321612
06/06/2018 12.50p 12.50p 11.10p 12.00p 18108
05/06/2018 13.00p 13.00p 12.00p 12.50p 15928
04/06/2018 13.00p 13.00p 13.00p 13.00p 0
01/06/2018 13.25p 13.25p 12.00p 13.00p 61345
31/05/2018 13.25p 13.25p 12.75p 13.25p 25000
30/05/2018 13.25p 13.47p 12.53p 13.25p 18647
29/05/2018 13.50p 13.70p 13.00p 13.25p 27435
25/05/2018 15.00p 15.00p 13.00p 13.50p 80754
24/05/2018 15.25p 14.75p 14.50p 14.50p 0
23/05/2018 15.25p 15.63p 14.25p 14.75p 84369
22/05/2018 15.50p 15.50p 13.00p 14.75p 81918
21/05/2018 15.50p 16.04p 14.21p 15.50p 30415
18/05/2018 16.00p 16.00p 14.51p 15.50p 91614
17/05/2018 15.50p 16.00p 16.00p 16.00p 0
16/05/2018 15.50p 16.00p 15.10p 16.00p 7739
15/05/2018 15.50p 17.00p 15.00p 16.00p 78047
14/05/2018 16.00p 16.40p 15.06p 16.00p 32532
11/05/2018 16.50p 17.50p 15.06p 16.50p 83471
10/05/2018 15.50p 16.70p 14.75p 16.50p 61404
09/05/2018 15.00p 16.00p 14.80p 16.00p 15860
08/05/2018 15.50p 16.00p 14.80p 15.00p 17744
04/05/2018 15.50p 15.96p 14.60p 15.00p 10000
03/05/2018 15.50p 16.00p 14.10p 15.00p 22474
02/05/2018 15.50p 15.50p 14.00p 15.00p 43890
01/05/2018 14.50p 15.00p 13.50p 15.00p 70651
30/04/2018 14.50p 14.98p 14.02p 14.50p 59919
27/04/2018 15.00p 15.00p 14.00p 14.50p 48703
26/04/2018 16.00p 16.70p 14.00p 15.00p 120384
25/04/2018 13.25p 17.00p 13.25p 16.00p 375810
24/04/2018 13.25p 13.63p 13.25p 13.25p 2500
23/04/2018 12.25p 13.63p 12.25p 13.25p 100239
20/04/2018 12.25p 12.36p 11.92p 12.25p 60000
19/04/2018 12.25p 12.36p 11.00p 12.25p 62967
18/04/2018 12.50p 12.50p 12.00p 12.25p 18361
17/04/2018 13.00p 13.00p 12.00p 12.50p 30649
16/04/2018 12.75p 12.75p 12.03p 12.75p 9689
13/04/2018 12.50p 12.94p 12.03p 12.75p 88373
12/04/2018 12.50p 12.50p 12.02p 12.50p 7975
11/04/2018 12.75p 12.75p 12.00p 12.50p 23454
10/04/2018 13.00p 13.00p 11.90p 11.90p 147444
09/04/2018 13.00p 13.00p 12.03p 12.75p 74488
06/04/2018 13.00p 13.00p 12.03p 12.75p 110031
05/04/2018 14.00p 14.00p 12.00p 12.75p 101748
04/04/2018 14.50p 14.50p 13.56p 14.00p 79384
03/04/2018 12.25p 16.40p 11.65p 14.50p 360202
29/03/2018 15.00p 15.00p 11.60p 12.25p 573928
28/03/2018 16.00p 16.00p 14.20p 15.00p 131053
27/03/2018 15.00p 16.70p 14.50p 15.50p 67214
26/03/2018 15.00p 15.96p 14.66p 15.00p 71875
23/03/2018 16.00p 16.00p 14.00p 14.50p 135817
22/03/2018 17.00p 17.00p 15.40p 16.00p 134311
21/03/2018 16.00p 17.00p 16.00p 17.00p 36978
20/03/2018 17.50p 17.50p 16.00p 16.25p 175790
19/03/2018 23.50p 24.67p 16.80p 17.50p 574788
16/03/2018 23.00p 25.94p 22.33p 25.00p 371469
15/03/2018 21.60p 22.72p 20.26p 21.60p 96581
14/03/2018 23.00p 23.00p 20.25p 21.60p 151247
13/03/2018 23.50p 24.70p 22.06p 23.00p 90257
12/03/2018 23.50p 24.90p 22.30p 23.50p 83750
09/03/2018 22.50p 24.50p 21.00p 23.50p 257826
08/03/2018 24.00p 24.00p 19.00p 21.20p 163724
07/03/2018 24.00p 25.45p 22.00p 24.00p 110292
06/03/2018 24.00p 25.32p 22.08p 24.00p 130699
05/03/2018 24.00p 25.30p 23.00p 24.00p 18557
02/03/2018 24.50p 25.49p 23.55p 24.00p 20759
01/03/2018 22.50p 25.70p 22.50p 24.50p 96962
28/02/2018 25.00p 25.20p 24.04p 25.00p 29834
27/02/2018 25.00p 25.56p 23.80p 25.00p 160980
26/02/2018 25.50p 26.07p 25.00p 25.00p 37992
23/02/2018 26.90p 26.90p 24.00p 25.50p 83852
22/02/2018 27.00p 28.72p 25.00p 26.50p 114809
21/02/2018 27.00p 27.96p 26.50p 27.00p 64292
20/02/2018 25.00p 27.96p 25.00p 27.00p 121092
19/02/2018 24.00p 26.92p 24.00p 25.00p 8472
16/02/2018 23.00p 26.30p 23.00p 24.00p 177720
15/02/2018 21.50p 24.90p 21.00p 23.00p 37953
14/02/2018 21.00p 23.00p 21.00p 21.50p 32055
13/02/2018 20.50p 23.00p 19.00p 21.50p 90027
12/02/2018 20.50p 22.00p 20.00p 20.00p 86738
09/02/2018 17.70p 22.00p 17.15p 20.50p 230155
08/02/2018 17.70p 17.70p 17.40p 17.70p 21728
07/02/2018 18.00p 18.00p 15.41p 17.70p 137789
06/02/2018 15.50p 18.00p 14.02p 18.00p 192029
05/02/2018 19.50p 19.50p 16.08p 18.00p 174720
02/02/2018 22.20p 22.20p 18.50p 19.50p 383158
01/02/2018 23.00p 23.00p 22.00p 22.50p 20875
31/01/2018 24.20p 24.20p 22.00p 23.00p 118415
30/01/2018 23.20p 25.00p 23.20p 24.20p 79575
29/01/2018 24.40p 24.70p 21.55p 22.70p 65404
26/01/2018 24.40p 24.75p 23.80p 24.40p 27718
25/01/2018 24.40p 25.00p 23.80p 24.40p 97707
24/01/2018 25.90p 26.00p 24.22p 24.40p 38490
23/01/2018 27.00p 27.00p 25.00p 25.90p 42556
22/01/2018 28.00p 28.00p 25.10p 27.00p 64745
19/01/2018 28.00p 29.92p 25.00p 28.00p 79980
18/01/2018 24.50p 30.00p 24.37p 28.00p 186979
17/01/2018 28.00p 28.70p 23.30p 24.50p 253464
16/01/2018 29.70p 29.70p 26.30p 27.50p 252099
15/01/2018 33.00p 33.56p 28.00p 30.00p 746641
12/01/2018 29.20p 37.00p 29.20p 32.50p 903752
11/01/2018 27.50p 29.60p 26.60p 29.00p 144781
10/01/2018 26.30p 28.00p 24.30p 27.50p 44321
09/01/2018 23.50p 28.75p 23.50p 26.30p 296163
08/01/2018 23.50p 24.40p 22.00p 23.20p 245176
05/01/2018 29.70p 30.16p 21.50p 23.40p 772108
04/01/2018 31.00p 31.70p 28.10p 29.70p 200038
03/01/2018 30.20p 35.00p 30.00p 31.20p 736766
02/01/2018 24.00p 31.93p 23.65p 30.20p 532199
29/12/2017 22.50p 24.80p 21.80p 24.00p 139860
28/12/2017 24.00p 25.50p 21.15p 22.50p 235790
27/12/2017 22.25p 26.00p 21.37p 24.00p 332993
22/12/2017 27.00p 29.00p 21.00p 22.50p 604716
21/12/2017 26.50p 32.00p 25.00p 27.00p 234525
20/12/2017 28.50p 29.67p 24.18p 26.00p 489928
19/12/2017 30.50p 33.50p 27.00p 28.50p 264621
18/12/2017 26.00p 33.00p 26.00p 30.50p 795300
15/12/2017 22.50p 28.00p 21.60p 26.00p 266764
14/12/2017 19.50p 24.00p 18.10p 22.50p 336512
13/12/2017 19.50p 21.40p 18.30p 20.00p 295199
12/12/2017 17.00p 23.43p 16.00p 18.50p 549451
11/12/2017 19.50p 20.50p 13.75p 17.00p 428428
08/12/2017 21.75p 23.00p 18.00p 19.37p 519563
07/12/2017 23.25p 24.90p 20.10p 22.25p 413271
06/12/2017 26.75p 31.10p 21.00p 23.00p 463502
05/12/2017 23.00p 32.40p 21.00p 26.75p 1449174
04/12/2017 15.50p 24.75p 14.66p 22.00p 1104364
01/12/2017 13.50p 21.70p 13.33p 15.50p 1868407
30/11/2017 10.38p 13.50p 9.42p 13.50p 716836
29/11/2017 8.88p 13.00p 8.88p 10.38p 897076
28/11/2017 6.25p 9.49p 5.60p 8.88p 1226896
27/11/2017 8.38p 8.50p 6.00p 6.25p 571403
24/11/2017 6.75p 10.75p 6.75p 7.88p 1711535
23/11/2017 6.25p 7.10p 6.25p 6.75p 2640
22/11/2017 6.25p 6.75p 6.03p 6.75p 7500
21/11/2017 6.75p 6.75p 6.18p 6.75p 19279
20/11/2017 6.25p 6.75p 6.75p 6.75p 0
17/11/2017 6.75p 6.75p 6.75p 6.75p 0
16/11/2017 6.25p 6.75p 6.75p 6.75p 0
15/11/2017 6.75p 6.75p 6.75p 6.75p 0
14/11/2017 6.25p 6.75p 6.15p 6.75p 4449
13/11/2017 6.25p 6.75p 6.75p 6.75p 0
10/11/2017 6.25p 6.75p 6.75p 6.75p 0
09/11/2017 6.25p 6.75p 6.75p 6.75p 0
08/11/2017 6.25p 6.75p 6.75p 6.75p 0
07/11/2017 6.25p 7.35p 6.25p 6.75p 4449
06/11/2017 6.25p 7.43p 6.15p 6.75p 10083
03/11/2017 6.25p 6.75p 6.75p 6.75p 0
02/11/2017 6.25p 6.75p 6.75p 6.75p 0
01/11/2017 6.25p 6.75p 6.15p 6.75p 7107
31/10/2017 6.00p 7.46p 6.00p 6.75p 99293
30/10/2017 6.00p 6.40p 5.06p 6.00p 40087
27/10/2017 6.00p 6.40p 5.06p 6.00p 10775
26/10/2017 6.00p 6.00p 6.00p 6.00p 0
25/10/2017 6.00p 6.00p 6.00p 6.00p 0
24/10/2017 5.25p 6.00p 5.25p 6.00p 130927
23/10/2017 5.25p 5.25p 4.50p 5.25p 7000
20/10/2017 5.25p 5.25p 5.25p 5.25p 0
19/10/2017 5.25p 5.25p 4.50p 5.25p 26300
18/10/2017 5.25p 6.00p 5.25p 5.25p 70109
17/10/2017 5.25p 5.25p 5.25p 5.25p 0
16/10/2017 5.25p 5.90p 4.53p 5.25p 83960
13/10/2017 5.25p 5.25p 5.25p 5.25p 0
12/10/2017 5.25p 5.25p 5.25p 5.25p 0
11/10/2017 6.00p 5.25p 5.25p 5.25p 32064
10/10/2017 5.25p 5.25p 5.25p 5.25p 0
09/10/2017 6.00p 5.25p 5.25p 5.25p 0
06/10/2017 5.25p 5.25p 5.25p 5.25p 0
05/10/2017 6.00p 5.25p 5.25p 5.25p 0
04/10/2017 5.25p 5.25p 5.25p 5.25p 0
03/10/2017 5.25p 5.25p 5.25p 5.25p 0
02/10/2017 5.25p 5.25p 5.25p 5.25p 5211
29/09/2017 6.00p 5.25p 5.25p 5.25p 0
28/09/2017 6.00p 5.50p 5.25p 5.25p 21763
27/09/2017 5.75p 5.75p 5.50p 5.50p 3882
26/09/2017 6.25p 5.75p 5.75p 5.75p 0
25/09/2017 6.25p 5.75p 5.75p 5.75p 0
22/09/2017 5.75p 5.75p 5.75p 5.75p 70317
21/09/2017 5.75p 5.75p 5.75p 5.75p 0
20/09/2017 5.75p 5.75p 5.75p 5.75p 0
19/09/2017 6.25p 5.75p 5.75p 5.75p 0
18/09/2017 6.25p 5.75p 5.75p 5.75p 0
15/09/2017 5.75p 5.75p 5.75p 5.75p 0
14/09/2017 5.75p 5.75p 5.75p 5.75p 0
13/09/2017 5.75p 5.75p 5.75p 5.75p 0
12/09/2017 6.75p 6.50p 5.75p 5.75p 46941
11/09/2017 6.50p 6.50p 6.50p 6.50p 0
08/09/2017 6.50p 6.50p 6.50p 6.50p 39044

*Close Price adjusted for both dividends and splits