Tekmar Group (TGP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tekmar Group

Date Open High Low Close* Volume
02/08/2023 12.00p 12.22p 11.50p 12.00p 68483
01/08/2023 12.00p 12.22p 11.50p 12.00p 31819
31/07/2023 12.50p 12.85p 11.62p 12.00p 193970
28/07/2023 10.25p 13.00p 10.25p 12.50p 442496
27/07/2023 10.25p 10.30p 10.25p 10.25p 7774
26/07/2023 10.25p 10.30p 10.00p 10.25p 59553
25/07/2023 10.50p 10.50p 10.10p 10.25p 52445
24/07/2023 10.75p 10.75p 10.13p 10.50p 124035
21/07/2023 10.75p 10.80p 10.50p 10.75p 63747
20/07/2023 10.75p 10.92p 10.50p 10.75p 185197
19/07/2023 10.75p 10.89p 10.50p 10.75p 20636
18/07/2023 10.75p 11.00p 10.50p 10.75p 30792
17/07/2023 10.75p 10.75p 10.55p 10.75p 63554
14/07/2023 10.75p 10.92p 10.75p 10.75p 2104
13/07/2023 10.75p 10.92p 10.67p 10.75p 21331
12/07/2023 11.00p 11.00p 10.50p 10.75p 58619
11/07/2023 10.75p 10.75p 10.70p 10.75p 26060
10/07/2023 11.00p 11.00p 10.50p 10.75p 26461
07/07/2023 12.00p 12.00p 10.67p 11.00p 200700
06/07/2023 11.00p 12.34p 10.61p 12.00p 390528
05/07/2023 10.75p 11.00p 10.51p 11.00p 230896
04/07/2023 10.75p 10.75p 10.50p 10.75p 36304
03/07/2023 10.75p 10.75p 10.50p 10.75p 20900
30/06/2023 10.88p 10.89p 10.55p 10.75p 21310
29/06/2023 10.88p 10.88p 10.50p 10.88p 19403
28/06/2023 11.13p 11.13p 10.55p 10.88p 79605
27/06/2023 11.50p 11.50p 11.00p 11.13p 208762
26/06/2023 11.88p 12.25p 11.00p 11.50p 104816
23/06/2023 11.88p 12.25p 11.50p 11.88p 215325
22/06/2023 11.38p 13.00p 11.00p 11.88p 1715481
21/06/2023 9.25p 11.50p 9.00p 11.38p 1217593
20/06/2023 9.25p 9.26p 9.25p 9.25p 0
19/06/2023 9.25p 9.50p 9.07p 9.25p 23538
16/06/2023 9.25p 9.25p 9.00p 9.25p 303813
15/06/2023 9.25p 9.25p 9.00p 9.25p 111959
14/06/2023 9.25p 9.29p 9.00p 9.25p 14604
13/06/2023 9.25p 9.25p 9.06p 9.25p 9782
12/06/2023 9.25p 9.29p 9.00p 9.25p 61373
09/06/2023 9.25p 9.25p 9.07p 9.25p 992
08/06/2023 9.25p 9.25p 9.06p 9.25p 60000
07/06/2023 9.25p 9.25p 9.06p 9.25p 137836
06/06/2023 9.25p 9.50p 9.06p 9.25p 64281
05/06/2023 9.25p 9.25p 9.00p 9.25p 3563
02/06/2023 9.25p 9.29p 9.00p 9.25p 76183
01/06/2023 9.25p 9.40p 9.00p 9.25p 88443
31/05/2023 9.75p 10.45p 9.25p 9.25p 352366
30/05/2023 9.25p 9.50p 8.60p 9.00p 57131
26/05/2023 9.25p 9.25p 8.60p 9.25p 5000
25/05/2023 9.25p 9.25p 9.00p 9.25p 2200
24/05/2023 9.25p 9.25p 8.60p 9.25p 57000
23/05/2023 9.25p 9.50p 8.38p 9.25p 96425
22/05/2023 9.75p 9.75p 9.11p 9.25p 228884
19/05/2023 10.50p 10.50p 9.50p 9.75p 301563
18/05/2023 10.50p 11.00p 10.00p 10.50p 80494
17/05/2023 10.50p 11.00p 10.35p 10.50p 9604
16/05/2023 10.50p 10.50p 10.00p 10.50p 34041
15/05/2023 10.50p 10.80p 10.00p 10.50p 83396
12/05/2023 10.50p 10.80p 10.12p 10.50p 35544
11/05/2023 10.25p 10.50p 10.02p 10.50p 99053
10/05/2023 10.25p 10.50p 10.02p 10.25p 20200
09/05/2023 10.50p 10.50p 10.15p 10.25p 56575
05/05/2023 10.50p 11.00p 10.00p 10.50p 114409
04/05/2023 10.50p 11.00p 10.15p 10.50p 34459
03/05/2023 10.50p 10.97p 10.15p 10.50p 8646
02/05/2023 10.25p 11.00p 10.00p 10.50p 286750
28/04/2023 10.25p 10.40p 10.00p 10.25p 29289
27/04/2023 10.25p 10.35p 10.02p 10.25p 77214
26/04/2023 9.75p 10.25p 9.68p 10.25p 127186
25/04/2023 9.75p 10.00p 9.75p 10.00p 794520
24/04/2023 9.75p 10.00p 9.50p 9.75p 170143
21/04/2023 9.75p 10.00p 9.75p 9.75p 444818
20/04/2023 10.25p 10.25p 9.55p 9.75p 701713
19/04/2023 10.50p 10.50p 10.02p 10.25p 25000
18/04/2023 10.50p 11.00p 10.00p 10.50p 238621
17/04/2023 10.25p 11.00p 10.00p 10.50p 29732
14/04/2023 10.25p 10.50p 10.11p 10.25p 275862
13/04/2023 10.25p 10.25p 10.23p 10.25p 20000
12/04/2023 10.25p 10.80p 10.18p 10.25p 59963
11/04/2023 10.25p 10.50p 10.00p 10.25p 3471
06/04/2023 9.75p 10.50p 9.75p 10.25p 151301
05/04/2023 9.00p 10.00p 9.00p 9.75p 507033
04/04/2023 8.75p 9.45p 8.50p 9.00p 458981
03/04/2023 8.50p 9.15p 8.50p 8.75p 789919
31/03/2023 9.00p 9.50p 8.00p 8.50p 632155
30/03/2023 9.25p 9.25p 8.63p 8.80p 215940
29/03/2023 9.75p 10.00p 9.00p 9.25p 140451
28/03/2023 10.13p 10.13p 9.65p 9.75p 96949
27/03/2023 10.25p 10.25p 10.05p 10.13p 49600
24/03/2023 10.25p 10.33p 10.00p 10.25p 13703
23/03/2023 10.25p 10.25p 10.00p 10.25p 34566
22/03/2023 10.25p 10.50p 10.00p 10.25p 104167
21/03/2023 10.25p 10.50p 10.25p 10.25p 44
20/03/2023 10.25p 10.37p 10.00p 10.25p 46788
17/03/2023 10.25p 10.50p 10.13p 10.25p 133231
16/03/2023 10.25p 10.50p 10.11p 10.25p 52230
15/03/2023 11.00p 11.00p 10.18p 10.25p 52374
14/03/2023 11.25p 11.50p 10.50p 11.00p 76591
13/03/2023 11.75p 11.91p 11.50p 11.75p 26555
10/03/2023 11.75p 12.00p 11.50p 11.75p 27560
09/03/2023 12.25p 12.25p 11.60p 11.75p 55004
08/03/2023 12.25p 12.50p 12.00p 12.25p 13575
07/03/2023 12.25p 12.50p 12.00p 12.25p 20720
06/03/2023 12.25p 12.28p 12.00p 12.25p 38558
03/03/2023 12.25p 12.25p 12.00p 12.25p 13469
02/03/2023 12.25p 12.28p 12.00p 12.25p 28514
01/03/2023 12.25p 12.50p 12.10p 12.25p 77914
28/02/2023 12.25p 12.25p 12.03p 12.25p 125187
27/02/2023 12.25p 12.45p 12.00p 12.25p 23223
24/02/2023 12.25p 12.50p 12.00p 12.25p 24870
23/02/2023 12.50p 12.50p 12.06p 12.25p 46053
22/02/2023 12.25p 12.50p 12.00p 12.50p 117776
21/02/2023 12.50p 12.50p 12.25p 12.50p 10737
20/02/2023 12.50p 13.00p 12.50p 12.50p 7748
17/02/2023 12.50p 13.50p 12.50p 12.50p 39309
16/02/2023 12.50p 13.00p 12.00p 12.50p 361212
15/02/2023 12.75p 13.11p 12.00p 12.50p 155698
14/02/2023 13.00p 13.50p 12.00p 12.75p 109217
13/02/2023 13.75p 14.27p 12.25p 13.00p 409144
10/02/2023 14.75p 16.00p 14.52p 15.50p 243783
09/02/2023 14.50p 15.00p 14.33p 14.75p 314210
08/02/2023 14.50p 15.50p 14.25p 14.50p 846395
07/02/2023 14.00p 15.40p 13.50p 14.50p 281982
06/02/2023 13.00p 14.50p 13.00p 13.50p 444346
03/02/2023 13.00p 13.50p 12.50p 13.00p 22504
02/02/2023 12.50p 13.00p 12.50p 12.50p 55600
01/02/2023 12.25p 13.00p 12.00p 12.50p 238967
31/01/2023 12.25p 12.50p 12.00p 12.00p 7359
30/01/2023 13.00p 13.00p 12.00p 12.25p 295861
27/01/2023 12.25p 13.70p 12.22p 12.50p 552963
26/01/2023 12.25p 12.49p 12.00p 12.25p 5058
25/01/2023 12.25p 12.50p 12.00p 12.25p 119123
24/01/2023 13.25p 13.25p 12.55p 12.75p 155752
23/01/2023 13.25p 13.50p 13.00p 13.25p 15704
20/01/2023 13.25p 13.50p 13.00p 13.25p 123646
19/01/2023 13.75p 14.00p 13.00p 13.45p 105202
18/01/2023 14.50p 15.00p 13.50p 13.80p 140876
17/01/2023 14.50p 15.00p 14.00p 14.50p 136125
16/01/2023 16.75p 17.00p 14.00p 14.50p 964745
13/01/2023 17.25p 17.50p 17.00p 17.25p 433691
12/01/2023 17.25p 17.50p 17.00p 17.25p 146408
11/01/2023 17.25p 17.50p 15.50p 17.25p 703080
10/01/2023 14.75p 19.00p 14.75p 17.30p 3446421
09/01/2023 13.25p 13.50p 13.00p 13.25p 95177
06/01/2023 13.50p 14.48p 12.60p 13.25p 852269
05/01/2023 13.75p 14.00p 12.70p 13.50p 587248
04/01/2023 15.00p 15.50p 13.50p 13.75p 673189
03/01/2023 11.50p 15.50p 11.00p 14.50p 878619
30/12/2022 13.25p 13.25p 10.67p 11.50p 840002
29/12/2022 14.00p 14.00p 12.75p 13.25p 435951
28/12/2022 16.00p 16.30p 13.50p 14.00p 1607012
23/12/2022 13.75p 17.75p 13.50p 16.00p 3611927
22/12/2022 7.00p 14.50p 7.00p 14.00p 5019443
21/12/2022 7.25p 7.25p 6.55p 6.75p 106993
20/12/2022 7.25p 7.28p 7.00p 7.25p 7260
19/12/2022 7.25p 7.49p 7.00p 7.25p 84417
16/12/2022 7.75p 7.75p 7.00p 7.25p 81072
15/12/2022 7.75p 7.75p 7.50p 7.75p 49070
14/12/2022 7.75p 8.00p 7.75p 7.75p 1530
13/12/2022 7.75p 7.75p 7.60p 7.75p 63691
12/12/2022 7.80p 8.00p 7.50p 7.75p 58042
09/12/2022 8.00p 8.10p 7.60p 8.05p 108570
08/12/2022 8.00p 8.09p 7.75p 8.00p 1897
07/12/2022 8.00p 8.09p 7.60p 8.00p 21572
06/12/2022 8.25p 8.50p 7.70p 8.00p 92636
05/12/2022 8.25p 8.50p 8.00p 8.25p 39539
02/12/2022 8.25p 8.39p 7.90p 8.25p 201912
01/12/2022 8.75p 8.75p 8.00p 8.25p 199965
30/11/2022 8.75p 8.79p 8.50p 8.75p 23378
29/11/2022 8.75p 8.75p 8.50p 8.75p 22000
28/11/2022 8.75p 8.75p 8.70p 8.75p 132730
25/11/2022 8.75p 8.80p 8.50p 8.75p 18744
24/11/2022 9.00p 9.00p 8.50p 8.75p 139217
23/11/2022 9.25p 9.25p 8.50p 9.00p 30227
22/11/2022 9.25p 9.25p 9.00p 9.25p 3784
21/11/2022 9.25p 9.25p 9.00p 9.25p 28931
18/11/2022 9.25p 9.30p 9.00p 9.25p 8454
17/11/2022 9.25p 9.85p 9.00p 9.25p 307894
16/11/2022 9.25p 9.25p 9.11p 9.25p 191947
15/11/2022 9.50p 9.50p 9.13p 9.25p 76051
14/11/2022 9.75p 10.00p 9.10p 9.50p 34490
11/11/2022 9.75p 9.95p 9.50p 9.75p 525120
10/11/2022 9.75p 10.00p 9.50p 9.75p 119352
09/11/2022 9.75p 9.93p 9.50p 9.75p 16116
08/11/2022 9.75p 9.99p 9.66p 9.75p 46696
07/11/2022 10.00p 10.20p 9.70p 10.00p 90260
04/11/2022 10.00p 10.50p 9.50p 10.00p 231064
03/11/2022 9.75p 10.00p 9.64p 10.00p 149752
02/11/2022 10.25p 10.35p 9.45p 9.75p 677178
01/11/2022 9.75p 10.45p 9.22p 10.25p 483648
31/10/2022 8.25p 9.50p 8.20p 8.20p 430598
28/10/2022 8.25p 8.50p 8.00p 8.25p 108187
27/10/2022 8.25p 8.33p 8.05p 8.25p 32631
26/10/2022 8.25p 8.35p 8.10p 8.25p 40360
25/10/2022 8.25p 8.38p 8.05p 8.25p 37039
24/10/2022 8.25p 8.50p 8.02p 8.25p 51540
21/10/2022 8.25p 8.40p 8.20p 8.25p 105109
20/10/2022 8.25p 8.25p 8.02p 8.25p 34530
19/10/2022 8.25p 8.50p 8.02p 8.25p 257040
18/10/2022 8.25p 8.50p 7.80p 8.25p 26257
17/10/2022 8.25p 8.40p 7.80p 8.25p 150131

*Close Price adjusted for both dividends and splits