Tekcapital (TEK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tekcapital

Date Open High Low Close* Volume
12/04/2017 37.75p 37.75p 37.75p 37.75p 0
11/04/2017 37.75p 37.75p 37.75p 37.75p 0
10/04/2017 37.75p 37.75p 37.00p 37.75p 8108
07/04/2017 37.75p 37.75p 37.75p 37.75p 0
06/04/2017 37.50p 37.75p 36.00p 37.75p 12454
05/04/2017 40.00p 40.00p 35.25p 37.50p 111595
04/04/2017 40.50p 40.50p 39.00p 40.00p 25555
03/04/2017 43.00p 43.00p 39.50p 41.00p 45000
31/03/2017 43.00p 43.56p 43.00p 43.00p 6887
30/03/2017 44.00p 44.00p 42.00p 43.00p 5500
29/03/2017 43.50p 43.50p 42.00p 43.50p 853
28/03/2017 44.00p 44.22p 40.50p 43.50p 41667
27/03/2017 44.00p 44.00p 42.00p 44.00p 1033
24/03/2017 44.00p 44.00p 42.20p 44.00p 3000
23/03/2017 44.00p 44.00p 42.20p 44.00p 12320
22/03/2017 44.00p 44.00p 44.00p 44.00p 0
21/03/2017 44.00p 44.00p 42.33p 44.00p 1000
20/03/2017 44.00p 44.00p 44.00p 44.00p 0
17/03/2017 44.00p 44.96p 42.33p 44.00p 333
16/03/2017 44.00p 44.00p 44.00p 44.00p 0
15/03/2017 44.00p 44.96p 42.00p 44.00p 28964
14/03/2017 44.00p 44.00p 44.00p 44.00p 0
13/03/2017 44.00p 44.00p 44.00p 44.00p 0
10/03/2017 44.00p 44.60p 44.00p 44.00p 6000
09/03/2017 44.00p 45.00p 43.25p 44.00p 14255
08/03/2017 44.00p 44.00p 43.32p 44.00p 1510084
07/03/2017 44.00p 44.00p 43.25p 44.00p 2384
06/03/2017 44.50p 44.50p 43.00p 44.00p 19152
03/03/2017 43.50p 45.00p 42.40p 44.50p 20452
02/03/2017 43.50p 43.50p 42.01p 43.50p 11112
01/03/2017 43.50p 43.50p 43.50p 43.50p 0
28/02/2017 43.50p 43.50p 43.50p 43.50p 0
27/02/2017 43.50p 43.50p 43.50p 43.50p 0
24/02/2017 43.50p 43.80p 43.50p 43.50p 22831
23/02/2017 43.50p 43.50p 42.01p 43.50p 13000
22/02/2017 43.50p 43.50p 43.50p 43.50p 0
21/02/2017 43.50p 43.50p 42.00p 43.50p 10000
20/02/2017 43.50p 43.50p 43.50p 43.50p 0
17/02/2017 43.50p 43.90p 42.00p 43.50p 29612
16/02/2017 43.50p 43.50p 42.00p 43.50p 17500
15/02/2017 43.00p 43.50p 41.00p 43.50p 65000
14/02/2017 43.50p 43.50p 41.50p 41.50p 45276
13/02/2017 43.50p 43.50p 43.50p 43.50p 0
10/02/2017 43.50p 43.50p 43.50p 43.50p 0
09/02/2017 41.00p 44.00p 41.00p 43.50p 47592
08/02/2017 41.00p 42.00p 40.00p 41.00p 50000
07/02/2017 40.50p 41.90p 40.50p 41.00p 5000
06/02/2017 40.50p 41.85p 40.50p 40.50p 234
03/02/2017 40.50p 40.50p 39.00p 40.50p 45000
02/02/2017 40.00p 42.00p 40.00p 40.00p 15000
01/02/2017 40.00p 40.00p 38.20p 40.00p 113960
31/01/2017 40.50p 41.99p 35.00p 40.00p 221855
30/01/2017 40.50p 40.50p 39.75p 40.50p 5534
27/01/2017 39.00p 41.00p 38.10p 40.50p 77264
26/01/2017 36.00p 40.00p 35.00p 39.00p 481000
25/01/2017 36.00p 36.00p 34.00p 36.00p 4078
24/01/2017 36.00p 36.00p 36.00p 36.00p 0
23/01/2017 36.00p 36.80p 36.00p 36.00p 250
20/01/2017 36.00p 36.00p 36.00p 36.00p 0
19/01/2017 36.00p 36.00p 36.00p 36.00p 0
18/01/2017 36.00p 36.00p 36.00p 36.00p 0
17/01/2017 36.00p 36.00p 34.25p 36.00p 180
16/01/2017 36.00p 36.00p 36.00p 36.00p 0
13/01/2017 36.00p 37.00p 36.00p 36.00p 20000
12/01/2017 36.00p 36.00p 36.00p 36.00p 0
11/01/2017 37.00p 37.00p 35.00p 36.00p 20000
10/01/2017 37.00p 37.00p 37.00p 37.00p 0
09/01/2017 37.00p 37.00p 35.00p 37.00p 1424
06/01/2017 37.00p 37.52p 35.01p 37.00p 15697
05/01/2017 36.50p 37.40p 35.00p 37.00p 42143
04/01/2017 35.50p 37.16p 33.00p 36.50p 130382
03/01/2017 35.00p 35.00p 35.00p 35.00p 0
30/12/2016 35.00p 35.00p 35.00p 35.00p 0
29/12/2016 35.00p 35.00p 35.00p 35.00p 0
28/12/2016 35.00p 36.40p 33.01p 35.00p 9833
23/12/2016 35.00p 35.60p 33.00p 35.00p 10063
22/12/2016 35.00p 35.00p 33.00p 35.00p 10000
21/12/2016 35.00p 35.00p 35.00p 35.00p 0
20/12/2016 35.00p 35.00p 35.00p 35.00p 0
19/12/2016 35.00p 35.00p 35.00p 35.00p 0
16/12/2016 35.00p 35.00p 35.00p 35.00p 0
15/12/2016 35.00p 35.00p 35.00p 35.00p 0
14/12/2016 35.00p 35.00p 35.00p 35.00p 0
13/12/2016 35.00p 35.00p 35.00p 35.00p 0
12/12/2016 35.00p 35.00p 33.00p 35.00p 5000
09/12/2016 35.00p 35.00p 35.00p 35.00p 0
08/12/2016 35.00p 35.00p 35.00p 35.00p 0
07/12/2016 35.00p 35.00p 33.00p 35.00p 2000
06/12/2016 35.50p 35.50p 34.00p 35.00p 1760
05/12/2016 35.50p 35.95p 35.50p 35.50p 1390
02/12/2016 35.50p 35.95p 32.00p 35.50p 32100
01/12/2016 36.50p 36.50p 34.00p 36.00p 25000
30/11/2016 36.50p 36.50p 36.50p 36.50p 0
29/11/2016 36.50p 36.50p 36.50p 36.50p 0
28/11/2016 36.50p 36.50p 36.50p 36.50p 0
25/11/2016 36.50p 36.50p 36.50p 36.50p 0
24/11/2016 36.50p 36.50p 36.50p 36.50p 0
23/11/2016 36.50p 37.00p 36.50p 36.50p 60
22/11/2016 36.50p 36.50p 36.50p 36.50p 0
21/11/2016 36.50p 36.50p 36.50p 36.50p 0
18/11/2016 36.50p 36.50p 34.50p 36.50p 10000
17/11/2016 36.50p 36.50p 35.00p 36.50p 15000
16/11/2016 36.50p 36.50p 36.50p 36.50p 0
15/11/2016 36.50p 36.50p 36.50p 36.50p 0
14/11/2016 36.50p 36.50p 36.50p 36.50p 0
11/11/2016 37.50p 37.50p 33.00p 36.50p 10000
10/11/2016 37.50p 37.50p 37.50p 37.50p 0
09/11/2016 37.50p 38.50p 37.50p 37.50p 0
08/11/2016 38.50p 38.50p 38.50p 38.50p 129
07/11/2016 38.50p 38.50p 37.00p 38.50p 10750
04/11/2016 38.50p 38.50p 38.50p 38.50p 0
03/11/2016 38.50p 38.50p 38.50p 38.50p 0
02/11/2016 38.50p 38.50p 38.50p 38.50p 0
01/11/2016 38.50p 38.50p 37.00p 38.50p 12500
31/10/2016 38.50p 38.50p 37.00p 38.50p 15546
28/10/2016 37.00p 37.70p 37.00p 37.00p 350
27/10/2016 37.00p 37.00p 37.00p 37.00p 0
26/10/2016 37.00p 37.00p 37.00p 37.00p 0
25/10/2016 37.00p 37.00p 36.00p 37.00p 0
24/10/2016 36.00p 36.00p 36.00p 36.00p 0
21/10/2016 36.00p 36.50p 36.00p 36.00p 13698
20/10/2016 36.00p 36.00p 36.00p 36.00p 0
19/10/2016 36.00p 36.00p 36.00p 36.00p 0
18/10/2016 36.00p 36.50p 35.00p 36.00p 1937
17/10/2016 36.00p 36.00p 35.01p 36.00p 15000
14/10/2016 36.00p 36.00p 35.20p 36.00p 5793
13/10/2016 36.00p 36.00p 35.00p 36.00p 20000
12/10/2016 33.00p 36.90p 33.00p 36.00p 77558
11/10/2016 33.00p 33.00p 33.00p 33.00p 0
10/10/2016 33.00p 33.00p 33.00p 33.00p 0
07/10/2016 33.00p 33.00p 33.00p 33.00p 0
06/10/2016 33.00p 33.00p 33.00p 33.00p 0
05/10/2016 33.00p 33.00p 33.00p 33.00p 0
04/10/2016 32.50p 33.66p 32.50p 33.00p 5793
03/10/2016 32.50p 33.49p 32.50p 32.50p 794
30/09/2016 32.50p 32.50p 32.50p 32.50p 0
29/09/2016 31.50p 33.50p 31.50p 32.50p 5000
28/09/2016 31.50p 31.50p 31.50p 31.50p 0
27/09/2016 31.00p 32.00p 31.00p 31.50p 10000
26/09/2016 31.00p 31.00p 31.00p 31.00p 0
23/09/2016 31.00p 31.00p 31.00p 31.00p 0
22/09/2016 31.00p 32.00p 31.00p 31.00p 100659
21/09/2016 31.00p 31.00p 31.00p 31.00p 0
20/09/2016 31.00p 31.00p 29.02p 31.00p 3904
19/09/2016 31.00p 31.00p 31.00p 31.00p 0
16/09/2016 31.00p 31.00p 31.00p 31.00p 0
15/09/2016 31.00p 31.00p 31.00p 31.00p 0
14/09/2016 31.50p 31.50p 29.00p 31.00p 11582
13/09/2016 32.00p 32.00p 29.00p 31.50p 13200
12/09/2016 32.00p 32.00p 32.00p 32.00p 0
09/09/2016 32.00p 32.00p 29.00p 32.00p 9111
08/09/2016 32.00p 32.00p 32.00p 32.00p 0
07/09/2016 32.00p 32.00p 32.00p 32.00p 0
06/09/2016 31.00p 32.00p 31.00p 32.00p 1097
05/09/2016 31.00p 31.00p 31.00p 31.00p 0
02/09/2016 31.00p 31.00p 31.00p 31.00p 0
01/09/2016 32.00p 32.00p 30.00p 31.00p 10000
31/08/2016 32.50p 32.92p 30.00p 32.00p 17088
30/08/2016 33.50p 34.40p 31.00p 33.00p 18811
26/08/2016 34.00p 34.00p 33.00p 33.50p 11000
25/08/2016 34.00p 34.00p 33.00p 34.00p 3148
24/08/2016 34.00p 34.00p 34.00p 34.00p 0
23/08/2016 34.00p 34.00p 33.00p 34.00p 8695
22/08/2016 34.00p 34.00p 34.00p 34.00p 0
19/08/2016 34.00p 34.00p 33.00p 34.00p 1000
18/08/2016 34.00p 34.00p 34.00p 34.00p 0
17/08/2016 34.00p 34.00p 33.00p 34.00p 10000
16/08/2016 34.00p 34.00p 34.00p 34.00p 0
15/08/2016 34.00p 34.00p 34.00p 34.00p 0
12/08/2016 34.00p 34.00p 33.00p 34.00p 5297
11/08/2016 34.00p 34.00p 32.15p 34.00p 14541
10/08/2016 34.00p 34.40p 33.00p 34.00p 12532
09/08/2016 34.00p 34.00p 33.01p 34.00p 14500
08/08/2016 34.00p 34.00p 33.25p 34.00p 3712
05/08/2016 33.50p 34.70p 33.50p 34.00p 17446
04/08/2016 33.00p 34.25p 33.00p 33.50p 300
03/08/2016 34.50p 34.50p 30.00p 33.00p 55432
02/08/2016 35.50p 35.50p 31.00p 34.50p 20635
01/08/2016 35.50p 36.00p 35.50p 35.50p 2350
29/07/2016 35.50p 35.50p 34.00p 35.50p 8000
28/07/2016 36.00p 36.00p 34.00p 35.50p 5000
27/07/2016 36.00p 36.00p 34.00p 36.00p 387
26/07/2016 36.00p 36.00p 34.00p 36.00p 2000
25/07/2016 36.00p 36.00p 34.00p 36.00p 2927
22/07/2016 36.00p 36.00p 36.00p 36.00p 0
21/07/2016 36.00p 36.00p 36.00p 36.00p 387
20/07/2016 36.00p 36.00p 33.33p 36.00p 7525
19/07/2016 36.00p 36.00p 34.00p 36.00p 8000
18/07/2016 36.00p 36.00p 36.00p 36.00p 0
15/07/2016 36.00p 36.50p 34.00p 36.00p 22453
14/07/2016 36.00p 36.00p 36.00p 36.00p 0
13/07/2016 36.00p 36.00p 36.00p 36.00p 0
12/07/2016 36.00p 36.00p 36.00p 36.00p 0
11/07/2016 36.00p 36.00p 36.00p 36.00p 0
08/07/2016 36.00p 36.00p 31.33p 36.00p 115984
07/07/2016 36.00p 36.00p 34.00p 36.00p 2854
06/07/2016 37.00p 37.00p 35.00p 36.00p 6666
05/07/2016 37.00p 37.00p 35.00p 37.00p 4000
04/07/2016 36.50p 37.00p 35.00p 37.00p 4000
01/07/2016 37.00p 37.00p 37.00p 37.00p 3000

*Close Price adjusted for both dividends and splits