Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2016 38.00p 38.00p 36.00p 37.00p 30000
29/06/2016 38.00p 38.05p 38.00p 38.00p 10000
28/06/2016 38.00p 38.00p 35.50p 38.00p 14108
27/06/2016 39.50p 39.50p 36.00p 38.00p 31771
24/06/2016 41.00p 41.00p 39.50p 39.50p 4000
23/06/2016 42.50p 43.00p 42.50p 42.50p 29
22/06/2016 44.50p 44.50p 41.00p 42.50p 18605
21/06/2016 44.50p 44.50p 43.21p 44.50p 1607
20/06/2016 44.50p 44.50p 43.21p 44.50p 400
17/06/2016 44.50p 45.70p 43.01p 44.50p 35221
16/06/2016 44.00p 44.00p 44.00p 44.00p 0
15/06/2016 44.00p 44.00p 44.00p 44.00p 0
14/06/2016 45.00p 45.00p 43.60p 44.00p 12115
13/06/2016 45.00p 45.00p 45.00p 45.00p 0
10/06/2016 45.00p 45.00p 45.00p 45.00p 0
09/06/2016 45.50p 45.50p 45.00p 45.00p 0
08/06/2016 45.50p 45.50p 45.50p 45.50p 0
07/06/2016 45.50p 45.50p 45.25p 45.50p 2000
06/06/2016 45.00p 46.33p 44.75p 45.50p 91000
03/06/2016 44.50p 45.00p 44.50p 45.00p 0
02/06/2016 44.50p 44.50p 43.55p 44.50p 661
01/06/2016 45.50p 45.50p 43.52p 44.50p 13507
31/05/2016 45.00p 45.50p 45.00p 45.50p 0
27/05/2016 44.00p 45.99p 44.00p 45.00p 20000
26/05/2016 44.00p 44.00p 44.00p 44.00p 0
25/05/2016 44.00p 44.00p 42.52p 44.00p 20000
24/05/2016 44.50p 44.50p 42.84p 44.00p 5290
23/05/2016 44.50p 44.75p 43.63p 44.50p 1153
20/05/2016 44.00p 45.00p 44.00p 44.50p 136250
19/05/2016 44.00p 44.00p 44.00p 44.00p 0
18/05/2016 44.00p 44.00p 44.00p 44.00p 0
17/05/2016 42.00p 44.00p 42.00p 44.00p 30000
16/05/2016 42.00p 42.90p 41.00p 42.00p 4699
13/05/2016 41.50p 42.90p 41.22p 42.00p 60911
12/05/2016 43.50p 44.50p 38.90p 41.50p 345710
11/05/2016 44.00p 44.50p 43.50p 43.50p 34081
10/05/2016 44.00p 44.20p 43.00p 44.00p 10147
09/05/2016 45.50p 45.50p 44.00p 44.00p 30000
06/05/2016 46.50p 46.50p 45.00p 45.50p 125050
05/05/2016 46.50p 46.50p 46.50p 46.50p 0
04/05/2016 46.50p 46.50p 46.50p 46.50p 0
03/05/2016 47.50p 47.50p 46.00p 46.50p 110000
29/04/2016 47.50p 47.50p 47.50p 47.50p 0
28/04/2016 47.50p 47.50p 46.00p 47.50p 7000
27/04/2016 47.50p 47.50p 46.00p 47.50p 32500
26/04/2016 47.50p 48.00p 47.50p 47.50p 1862
25/04/2016 47.50p 48.00p 47.50p 47.50p 26
22/04/2016 47.50p 47.50p 47.50p 47.50p 0
21/04/2016 48.00p 48.00p 46.50p 47.50p 90221
20/04/2016 48.00p 48.00p 47.01p 48.00p 5319
19/04/2016 48.00p 48.00p 47.00p 48.00p 438500
18/04/2016 48.00p 48.00p 47.00p 48.00p 20000
15/04/2016 48.00p 48.00p 47.50p 48.00p 8500
14/04/2016 48.00p 48.60p 47.50p 48.00p 8000
13/04/2016 46.50p 48.50p 46.50p 47.50p 122724
12/04/2016 46.50p 46.50p 46.50p 46.50p 0
11/04/2016 46.50p 46.50p 46.50p 46.50p 0
08/04/2016 46.50p 46.50p 46.50p 46.50p 0
07/04/2016 47.00p 47.00p 46.00p 46.50p 2500
06/04/2016 47.50p 47.50p 46.00p 47.00p 42200
05/04/2016 48.00p 48.00p 46.00p 47.50p 11200
04/04/2016 49.00p 49.00p 47.00p 48.00p 67000
01/04/2016 49.00p 49.00p 49.00p 49.00p 2000
31/03/2016 49.00p 51.00p 47.00p 49.00p 6677
30/03/2016 49.00p 49.60p 49.00p 49.00p 181
29/03/2016 49.00p 49.00p 47.00p 49.00p 213
24/03/2016 49.00p 49.00p 49.00p 49.00p 0
23/03/2016 49.00p 49.00p 49.00p 49.00p 25
22/03/2016 50.00p 50.00p 46.00p 47.00p 70100
21/03/2016 50.00p 50.67p 50.00p 50.00p 1973
18/03/2016 50.00p 50.00p 49.01p 50.00p 9818
17/03/2016 49.50p 50.50p 48.00p 50.00p 22815
16/03/2016 48.50p 50.01p 48.50p 49.50p 100000
15/03/2016 48.00p 50.00p 48.00p 48.50p 83546
14/03/2016 47.50p 48.90p 47.00p 48.00p 29569
11/03/2016 45.50p 45.50p 45.50p 45.50p 0
10/03/2016 45.50p 45.50p 45.50p 45.50p 0
09/03/2016 46.50p 46.50p 45.50p 45.50p 10000
08/03/2016 46.50p 46.50p 46.50p 46.50p 0
07/03/2016 48.00p 48.00p 45.00p 46.50p 50000
04/03/2016 48.00p 48.00p 47.00p 48.00p 5000
03/03/2016 48.00p 48.00p 47.00p 48.00p 5000
02/03/2016 48.50p 48.50p 47.00p 48.00p 9325
01/03/2016 48.50p 48.50p 48.00p 48.50p 2146
29/02/2016 48.50p 48.50p 48.50p 48.50p 0
26/02/2016 48.50p 48.50p 48.00p 48.50p 2101
25/02/2016 48.00p 49.50p 48.00p 48.50p 25000
24/02/2016 48.00p 48.00p 48.00p 48.00p 0
23/02/2016 48.00p 48.00p 47.00p 48.00p 6946
22/02/2016 46.50p 48.00p 46.50p 48.00p 27500
19/02/2016 47.50p 48.00p 45.00p 46.50p 67500
18/02/2016 47.50p 47.50p 46.00p 47.50p 21000
17/02/2016 47.50p 49.00p 47.50p 47.50p 5000
16/02/2016 47.50p 47.50p 47.50p 47.50p 10525
15/02/2016 47.50p 47.50p 47.50p 47.50p 620
12/02/2016 47.50p 47.50p 46.32p 47.50p 10000
11/02/2016 47.50p 47.50p 47.50p 47.50p 0
10/02/2016 47.50p 47.50p 47.50p 47.50p 0
09/02/2016 46.50p 49.00p 46.00p 47.50p 43093
08/02/2016 45.50p 48.00p 45.50p 46.50p 26059
05/02/2016 45.50p 46.99p 44.33p 45.50p 10250
04/02/2016 45.50p 46.99p 45.50p 45.50p 1751
03/02/2016 45.50p 47.00p 44.21p 45.50p 28476
02/02/2016 44.25p 45.50p 44.00p 45.50p 3300
01/02/2016 44.25p 44.93p 44.25p 44.25p 21000
29/01/2016 44.25p 44.25p 43.67p 44.25p 5303
28/01/2016 43.50p 44.25p 43.00p 44.25p 98470
27/01/2016 42.75p 43.25p 42.00p 43.25p 35000
26/01/2016 42.75p 43.25p 42.75p 42.75p 0
25/01/2016 43.25p 43.47p 43.25p 43.25p 18
22/01/2016 42.75p 43.25p 42.75p 43.25p 9559
21/01/2016 42.75p 42.75p 42.00p 42.75p 11906
20/01/2016 43.50p 43.50p 42.00p 42.75p 29500
19/01/2016 43.50p 43.50p 43.00p 43.00p 157060
18/01/2016 42.00p 43.50p 41.00p 43.50p 119906
15/01/2016 41.50p 42.25p 41.00p 42.00p 132700
14/01/2016 41.00p 41.50p 40.14p 41.50p 25000
13/01/2016 41.00p 41.00p 40.50p 40.50p 97000
12/01/2016 42.50p 42.50p 39.00p 41.00p 139422
11/01/2016 44.00p 44.00p 41.00p 42.50p 28436
08/01/2016 45.00p 45.00p 41.00p 41.00p 21190
07/01/2016 48.50p 48.50p 45.00p 45.00p 25000
06/01/2016 48.50p 48.50p 46.00p 48.50p 20238
05/01/2016 48.50p 48.50p 47.00p 47.00p 26026
04/01/2016 48.00p 48.50p 47.30p 48.50p 56720
31/12/2015 48.00p 48.00p 47.50p 48.00p 207
30/12/2015 48.00p 48.00p 47.00p 48.00p 481450
29/12/2015 48.00p 48.00p 47.01p 48.00p 250
24/12/2015 48.00p 48.00p 46.00p 48.00p 40500
23/12/2015 47.50p 48.00p 47.00p 47.50p 2026
22/12/2015 47.50p 48.00p 46.00p 47.50p 15325
21/12/2015 47.50p 47.50p 46.00p 47.50p 110000
18/12/2015 47.50p 47.50p 46.00p 47.50p 50000
17/12/2015 45.50p 47.50p 45.50p 47.50p 135378
16/12/2015 45.50p 45.50p 45.50p 45.50p 0
15/12/2015 45.50p 45.50p 45.00p 45.50p 5912
14/12/2015 46.50p 46.50p 45.00p 45.50p 8632
11/12/2015 46.50p 46.50p 45.00p 46.50p 9468
10/12/2015 47.00p 47.00p 43.00p 47.00p 45000
09/12/2015 47.50p 47.50p 46.00p 47.00p 2500
08/12/2015 47.50p 47.50p 46.51p 47.50p 4000
07/12/2015 47.00p 47.75p 47.00p 47.50p 5156
04/12/2015 47.00p 47.00p 47.00p 47.00p 0
03/12/2015 47.00p 47.58p 46.00p 47.00p 5944
02/12/2015 47.00p 47.58p 46.00p 47.00p 3988
01/12/2015 49.50p 49.50p 46.00p 47.00p 80820
30/11/2015 51.50p 51.50p 47.00p 49.50p 48278
27/11/2015 51.50p 53.00p 51.50p 51.50p 180191
26/11/2015 51.50p 51.50p 51.50p 51.50p 0
25/11/2015 51.50p 52.00p 51.50p 51.50p 25000
24/11/2015 52.00p 53.00p 50.00p 51.00p 34842
23/11/2015 51.00p 52.86p 50.03p 52.50p 50227
20/11/2015 51.00p 51.00p 48.00p 50.50p 32266
19/11/2015 49.00p 51.00p 49.00p 51.00p 13000
18/11/2015 49.00p 49.25p 48.20p 49.00p 4500
17/11/2015 48.00p 49.31p 48.00p 49.00p 8146
16/11/2015 48.00p 49.00p 48.00p 48.00p 10154
13/11/2015 46.50p 48.98p 46.00p 48.00p 378662
12/11/2015 46.50p 47.00p 46.00p 46.50p 15392
11/11/2015 46.00p 47.00p 45.00p 46.50p 239178
10/11/2015 46.00p 46.66p 45.00p 46.00p 20832
09/11/2015 46.00p 46.00p 45.00p 45.50p 43094
06/11/2015 43.50p 43.50p 42.00p 43.50p 10992
05/11/2015 43.50p 43.50p 42.00p 43.50p 10000
04/11/2015 45.00p 45.56p 42.00p 43.50p 70607
03/11/2015 45.50p 45.50p 44.00p 45.00p 32703
02/11/2015 46.00p 46.00p 45.00p 45.50p 100000
30/10/2015 46.00p 46.00p 45.00p 46.00p 13447
29/10/2015 46.00p 46.00p 45.01p 46.00p 11059
28/10/2015 44.00p 46.00p 44.00p 46.00p 5000
27/10/2015 43.50p 46.00p 43.50p 44.00p 25000
26/10/2015 43.50p 44.00p 42.00p 43.50p 105000
23/10/2015 42.50p 43.19p 41.00p 42.50p 99745
22/10/2015 47.00p 47.00p 42.00p 42.50p 132585
21/10/2015 47.00p 47.99p 46.50p 47.00p 40000
20/10/2015 47.00p 47.00p 47.00p 47.00p 0
19/10/2015 47.00p 47.00p 47.00p 47.00p 0
16/10/2015 47.50p 47.50p 47.00p 47.00p 17111
15/10/2015 47.50p 47.50p 46.00p 47.50p 2500
14/10/2015 48.00p 48.00p 47.50p 47.50p 2500
13/10/2015 49.00p 49.00p 47.00p 48.00p 12973
12/10/2015 51.50p 52.50p 47.00p 49.00p 141546
09/10/2015 49.00p 52.70p 49.00p 51.50p 107275
08/10/2015 48.50p 50.00p 48.35p 49.00p 65028
07/10/2015 47.50p 48.50p 47.00p 48.50p 46004
06/10/2015 47.50p 47.50p 47.50p 47.50p 0
05/10/2015 47.00p 47.82p 47.00p 47.50p 67875
02/10/2015 47.00p 47.00p 46.00p 47.00p 26100
01/10/2015 47.00p 47.00p 46.00p 47.00p 24503
30/09/2015 47.00p 47.00p 47.00p 47.00p 0
29/09/2015 47.00p 47.00p 46.00p 47.00p 3669
28/09/2015 47.00p 47.00p 47.00p 47.00p 0
25/09/2015 45.50p 47.00p 45.00p 47.00p 112151
24/09/2015 45.50p 45.50p 44.00p 45.50p 10000
23/09/2015 47.00p 47.00p 44.00p 45.50p 33167
22/09/2015 47.00p 47.00p 46.00p 47.00p 6500
21/09/2015 47.00p 47.00p 47.00p 47.00p 0
18/09/2015 47.00p 48.00p 46.00p 47.00p 75000
17/09/2015 47.00p 47.00p 46.00p 47.00p 10000
16/09/2015 47.00p 47.00p 46.00p 47.00p 7500

*Close Price adjusted for both dividends and splits