TechFinancials (DI) (TECH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2016 11.50p 11.50p 11.50p 11.50p 0
05/02/2016 11.50p 11.50p 11.05p 11.50p 9550
04/02/2016 13.50p 13.50p 11.50p 11.50p 15112
03/02/2016 13.00p 13.50p 12.15p 13.50p 11887
02/02/2016 13.00p 13.00p 13.00p 13.00p 0
01/02/2016 13.00p 13.00p 13.00p 13.00p 0
29/01/2016 12.50p 13.00p 13.00p 13.00p 0
28/01/2016 13.00p 13.00p 13.00p 13.00p 0
27/01/2016 13.00p 13.00p 13.00p 13.00p 0
26/01/2016 13.00p 13.00p 13.00p 13.00p 0
25/01/2016 13.00p 13.00p 13.00p 13.00p 0
22/01/2016 12.50p 13.00p 12.50p 13.00p 0
21/01/2016 13.00p 13.00p 13.00p 13.00p 0
20/01/2016 13.00p 13.00p 12.00p 13.00p 15405
19/01/2016 13.00p 13.00p 13.00p 13.00p 0
18/01/2016 13.00p 13.00p 13.00p 13.00p 0
15/01/2016 13.00p 13.11p 13.00p 13.00p 476
14/01/2016 13.00p 13.00p 12.00p 13.00p 34870
13/01/2016 13.00p 13.00p 13.00p 13.00p 0
12/01/2016 13.00p 13.00p 13.00p 13.00p 0
11/01/2016 13.00p 13.00p 13.00p 13.00p 0
08/01/2016 13.00p 13.00p 13.00p 13.00p 0
07/01/2016 13.00p 13.00p 12.65p 13.00p 10230
06/01/2016 13.00p 13.00p 13.00p 13.00p 0
05/01/2016 13.00p 13.00p 13.00p 13.00p 0
04/01/2016 13.25p 13.25p 12.13p 13.00p 6000
31/12/2015 13.25p 13.25p 13.25p 13.25p 0
30/12/2015 13.25p 13.90p 13.25p 13.25p 4000
29/12/2015 13.25p 13.25p 13.25p 13.25p 0
24/12/2015 13.25p 13.25p 13.25p 13.25p 0
23/12/2015 13.25p 13.25p 13.25p 13.25p 0
22/12/2015 13.25p 13.25p 13.25p 13.25p 0
21/12/2015 13.25p 13.25p 13.25p 13.25p 0
18/12/2015 13.25p 13.25p 13.25p 13.25p 0
17/12/2015 13.25p 13.25p 13.25p 13.25p 0
16/12/2015 13.25p 13.90p 13.25p 13.25p 921
15/12/2015 13.25p 13.25p 13.25p 13.25p 0
14/12/2015 13.25p 13.25p 13.25p 13.25p 0
11/12/2015 13.75p 13.75p 13.00p 13.25p 20000
10/12/2015 13.75p 13.75p 13.10p 13.75p 2649
09/12/2015 13.75p 13.75p 13.75p 13.75p 0
08/12/2015 13.75p 14.32p 13.75p 13.75p 628
07/12/2015 14.00p 14.25p 13.75p 13.75p 11887
04/12/2015 14.00p 14.00p 14.00p 14.00p 0
03/12/2015 14.00p 14.50p 14.00p 14.00p 10000
02/12/2015 14.00p 14.00p 14.00p 14.00p 0
01/12/2015 14.00p 14.00p 14.00p 14.00p 0
30/11/2015 13.50p 14.00p 13.50p 14.00p 0
27/11/2015 14.25p 14.25p 13.00p 14.00p 28531
26/11/2015 14.25p 14.25p 14.25p 14.25p 0
25/11/2015 14.25p 14.25p 14.25p 14.25p 0
24/11/2015 15.50p 15.50p 14.25p 14.25p 3772
23/11/2015 17.00p 17.00p 14.50p 15.50p 21093
20/11/2015 17.00p 17.00p 15.28p 17.00p 25000
19/11/2015 17.00p 17.00p 17.00p 17.00p 0
18/11/2015 17.00p 17.90p 17.00p 17.00p 4487
17/11/2015 17.00p 17.50p 15.60p 17.00p 25028
16/11/2015 17.00p 17.00p 17.00p 17.00p 0
13/11/2015 17.50p 17.50p 16.00p 17.00p 7000
12/11/2015 16.50p 17.92p 16.21p 17.50p 61002
11/11/2015 16.50p 16.50p 15.00p 16.50p 13256
10/11/2015 15.00p 18.00p 15.00p 16.50p 121866
09/11/2015 12.50p 16.75p 12.50p 15.00p 91780
06/11/2015 11.50p 13.41p 11.50p 12.50p 36693
05/11/2015 11.50p 12.11p 11.50p 11.50p 2626
04/11/2015 11.50p 12.19p 11.50p 11.50p 1952
03/11/2015 11.50p 11.50p 11.50p 11.50p 0
02/11/2015 11.50p 11.50p 10.15p 11.50p 9012
30/10/2015 12.50p 12.50p 11.15p 11.50p 17662
29/10/2015 12.50p 12.50p 12.50p 12.50p 0
28/10/2015 12.50p 12.50p 12.50p 12.50p 0
27/10/2015 12.00p 13.32p 12.00p 12.50p 4786
26/10/2015 14.00p 14.00p 12.00p 12.00p 96000
23/10/2015 14.00p 16.00p 14.00p 14.00p 18951
22/10/2015 14.00p 15.50p 14.00p 14.00p 7627
21/10/2015 10.50p 15.66p 10.50p 14.00p 350277
20/10/2015 13.00p 13.75p 10.33p 10.50p 171583
19/10/2015 14.50p 14.50p 11.00p 14.50p 101330
16/10/2015 14.50p 14.50p 14.50p 14.50p 0
15/10/2015 14.50p 15.45p 14.50p 14.50p 5850
14/10/2015 15.50p 15.50p 14.00p 15.00p 6451
13/10/2015 15.50p 15.50p 14.00p 15.50p 1500
12/10/2015 16.00p 16.00p 15.50p 16.00p 0
09/10/2015 17.00p 17.00p 15.00p 16.00p 21902
08/10/2015 17.00p 17.00p 15.00p 17.00p 2000
07/10/2015 17.00p 17.00p 17.00p 17.00p 0
06/10/2015 17.00p 17.00p 17.00p 17.00p 0
05/10/2015 18.00p 18.00p 16.00p 17.00p 8224
02/10/2015 18.00p 18.00p 18.00p 18.00p 0
01/10/2015 18.00p 18.00p 16.50p 18.00p 3261
30/09/2015 18.00p 18.00p 18.00p 18.00p 0
29/09/2015 18.00p 18.00p 16.00p 18.00p 4951
28/09/2015 18.00p 18.00p 18.00p 18.00p 0
25/09/2015 18.00p 18.00p 18.00p 18.00p 0
24/09/2015 18.00p 18.00p 18.00p 18.00p 0
23/09/2015 18.00p 18.00p 16.00p 18.00p 13690
22/09/2015 18.00p 18.00p 18.00p 18.00p 0
21/09/2015 18.00p 18.00p 18.00p 18.00p 0
18/09/2015 18.00p 18.00p 18.00p 18.00p 0
17/09/2015 18.00p 18.92p 16.00p 18.00p 2156
16/09/2015 19.50p 19.50p 18.90p 19.50p 2709
15/09/2015 19.50p 19.75p 19.50p 19.50p 8500
14/09/2015 19.50p 19.50p 19.50p 19.50p 0
11/09/2015 19.50p 19.50p 18.11p 19.50p 11111
10/09/2015 19.50p 19.50p 18.00p 19.50p 20700
09/09/2015 19.50p 19.75p 18.00p 19.50p 19000
08/09/2015 19.50p 19.50p 18.00p 19.50p 2000
07/09/2015 19.50p 19.50p 19.50p 19.50p 0
04/09/2015 19.50p 20.20p 18.00p 19.50p 25078
03/09/2015 19.50p 19.50p 18.10p 19.50p 4000
02/09/2015 19.50p 20.30p 19.50p 19.50p 42
01/09/2015 19.50p 20.30p 19.50p 19.50p 1500
28/08/2015 19.50p 19.50p 19.50p 19.50p 0
27/08/2015 19.50p 20.33p 18.10p 19.50p 32676
26/08/2015 19.50p 19.50p 18.10p 19.50p 1873
25/08/2015 19.50p 20.33p 19.50p 19.50p 2253
24/08/2015 21.00p 21.00p 19.00p 19.50p 88224
21/08/2015 27.00p 27.00p 18.00p 21.00p 235589
20/08/2015 28.00p 28.00p 28.00p 28.00p 0
19/08/2015 29.00p 29.00p 27.75p 28.00p 43907
18/08/2015 27.00p 33.00p 27.00p 29.00p 244388
17/08/2015 26.50p 28.00p 26.50p 27.00p 10000
14/08/2015 24.50p 27.44p 24.50p 26.50p 106288
13/08/2015 23.50p 25.50p 23.50p 24.50p 78137
12/08/2015 23.50p 24.00p 22.05p 23.50p 30456
11/08/2015 23.50p 23.50p 23.50p 23.50p 10000
10/08/2015 23.50p 23.95p 23.50p 23.50p 25000
07/08/2015 23.50p 23.50p 23.50p 23.50p 0
06/08/2015 24.00p 24.00p 23.50p 23.50p 0
05/08/2015 23.50p 24.00p 23.50p 23.50p 406
04/08/2015 24.00p 24.00p 22.00p 23.50p 31709
03/08/2015 24.00p 24.00p 24.00p 24.00p 0
31/07/2015 24.00p 24.00p 24.00p 24.00p 0
30/07/2015 24.00p 24.50p 24.00p 24.00p 12244
29/07/2015 25.00p 25.00p 23.10p 24.00p 10000
28/07/2015 25.00p 25.00p 25.00p 25.00p 0
27/07/2015 25.00p 25.00p 23.70p 25.00p 5293
24/07/2015 25.00p 25.00p 23.70p 25.00p 94511
23/07/2015 25.00p 26.30p 25.00p 25.00p 1500
22/07/2015 25.00p 25.00p 23.60p 25.00p 1024
21/07/2015 25.00p 25.00p 23.50p 25.00p 15000
20/07/2015 25.00p 26.32p 25.00p 25.00p 3773
17/07/2015 25.00p 25.00p 25.00p 25.00p 0
16/07/2015 25.00p 25.00p 25.00p 25.00p 0
15/07/2015 25.00p 26.00p 25.00p 25.00p 4000
14/07/2015 25.50p 25.50p 24.00p 25.00p 15000
13/07/2015 26.50p 26.50p 24.00p 25.50p 25000
10/07/2015 26.50p 26.50p 25.00p 26.50p 4303
09/07/2015 26.50p 26.50p 26.50p 26.50p 0
08/07/2015 26.50p 27.68p 24.00p 26.50p 4585
07/07/2015 26.50p 26.50p 26.50p 26.50p 0
06/07/2015 26.50p 26.50p 24.00p 26.50p 2400
03/07/2015 26.50p 26.50p 26.50p 26.50p 0
02/07/2015 26.50p 27.90p 26.50p 26.50p 400
01/07/2015 26.50p 26.50p 26.50p 26.50p 0
30/06/2015 26.50p 26.50p 24.00p 26.50p 5000
29/06/2015 27.00p 27.00p 25.25p 26.50p 9709
26/06/2015 27.00p 27.00p 27.00p 27.00p 0
25/06/2015 27.00p 27.00p 27.00p 27.00p 0
24/06/2015 27.00p 27.96p 25.25p 27.00p 12285
23/06/2015 27.50p 27.50p 26.10p 27.00p 10000
22/06/2015 28.00p 28.00p 26.00p 27.50p 20000
19/06/2015 28.00p 28.40p 27.25p 28.00p 52000
18/06/2015 28.00p 28.00p 28.00p 28.00p 0
17/06/2015 28.00p 28.50p 27.18p 28.00p 84761
16/06/2015 28.00p 28.00p 28.00p 28.00p 0
15/06/2015 28.00p 28.00p 28.00p 28.00p 0
12/06/2015 28.00p 28.00p 26.70p 28.00p 3403
11/06/2015 28.00p 28.00p 27.88p 28.00p 25000
10/06/2015 28.00p 28.00p 27.88p 28.00p 3000
09/06/2015 28.00p 28.00p 28.00p 28.00p 0
08/06/2015 28.00p 28.00p 28.00p 28.00p 0
05/06/2015 28.50p 28.50p 26.00p 28.00p 57832
04/06/2015 28.50p 32.00p 27.00p 28.50p 369230
03/06/2015 27.00p 27.00p 26.50p 26.50p 0
02/06/2015 27.00p 27.90p 25.00p 27.00p 202253
01/06/2015 27.00p 27.00p 25.48p 27.00p 9407
29/05/2015 25.00p 27.00p 25.00p 26.00p 13639
28/05/2015 27.50p 28.15p 24.25p 25.00p 79828
27/05/2015 27.00p 28.19p 26.00p 27.50p 352829
26/05/2015 24.25p 28.00p 24.25p 27.00p 123331
22/05/2015 22.50p 24.50p 20.00p 24.25p 250877
21/05/2015 27.75p 27.75p 21.22p 22.50p 114042
20/05/2015 29.00p 29.20p 27.75p 27.75p 15000
19/05/2015 31.50p 31.50p 28.22p 30.00p 29315
18/05/2015 31.50p 31.50p 30.00p 31.50p 4488
15/05/2015 31.50p 32.49p 30.47p 31.50p 8476
14/05/2015 32.50p 32.50p 31.50p 31.50p 0
13/05/2015 32.50p 32.50p 31.00p 32.50p 5357
12/05/2015 32.50p 32.50p 32.50p 32.50p 0
11/05/2015 33.00p 33.00p 32.50p 32.50p 1107
08/05/2015 32.50p 32.50p 32.00p 32.50p 16023
07/05/2015 32.50p 33.00p 32.17p 32.50p 14407
06/05/2015 34.50p 36.50p 32.50p 32.50p 8503
05/05/2015 34.00p 35.40p 32.22p 34.50p 16800
01/05/2015 34.00p 34.00p 33.50p 34.00p 1365
30/04/2015 34.00p 35.40p 32.20p 34.00p 3813
29/04/2015 34.00p 35.45p 32.50p 34.00p 20272
28/04/2015 34.00p 35.70p 33.60p 34.00p 3834
27/04/2015 34.00p 35.72p 33.50p 34.00p 21400

*Close Price adjusted for both dividends and splits