Tekmar Group (TGP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/08/2019 118.00p 125.75p 116.00p 120.50p 221502
27/08/2019 120.00p 126.00p 120.00p 120.50p 31670
23/08/2019 120.00p 122.50p 115.00p 122.50p 161
22/08/2019 122.50p 126.00p 122.50p 122.50p 7000
21/08/2019 122.50p 126.00p 122.50p 122.50p 1587
20/08/2019 125.00p 125.00p 121.00p 125.00p 23983
19/08/2019 127.50p 127.50p 116.00p 121.50p 20987
16/08/2019 130.00p 130.00p 120.00p 125.00p 9003
15/08/2019 130.00p 130.00p 120.00p 130.00p 904
14/08/2019 130.00p 130.00p 128.00p 130.00p 3896
13/08/2019 133.00p 133.00p 128.00p 130.00p 13768
12/08/2019 133.00p 133.00p 126.00p 133.00p 5603
09/08/2019 132.50p 133.25p 125.00p 133.00p 7363
08/08/2019 132.50p 132.50p 125.00p 132.50p 880
07/08/2019 135.00p 135.00p 120.00p 132.50p 14055
06/08/2019 135.00p 135.00p 130.00p 135.00p 4619
05/08/2019 137.50p 138.25p 131.00p 135.00p 9920
02/08/2019 135.00p 144.00p 131.50p 137.50p 642944
01/08/2019 135.00p 138.00p 130.00p 135.00p 72620
31/07/2019 135.00p 139.90p 130.50p 135.00p 2281
30/07/2019 135.00p 135.00p 130.50p 135.00p 70
29/07/2019 135.00p 140.00p 130.00p 135.00p 11391
26/07/2019 140.00p 140.00p 131.00p 135.00p 70
25/07/2019 135.00p 140.00p 130.00p 135.00p 15212
24/07/2019 135.00p 139.90p 130.00p 135.00p 11487
23/07/2019 137.50p 142.00p 130.00p 135.00p 11101
22/07/2019 137.50p 137.50p 130.00p 137.50p 440
19/07/2019 137.50p 137.50p 137.50p 137.50p 0
18/07/2019 137.50p 142.00p 131.00p 137.50p 142450
17/07/2019 140.50p 140.50p 130.15p 137.50p 11288
16/07/2019 140.50p 140.50p 133.00p 140.50p 52
15/07/2019 140.50p 141.00p 133.00p 140.50p 1519
12/07/2019 140.50p 145.00p 133.00p 140.50p 26445
11/07/2019 140.50p 142.00p 133.15p 140.50p 3392
10/07/2019 140.50p 140.50p 140.50p 140.50p 0
09/07/2019 140.50p 142.00p 133.20p 140.50p 562
08/07/2019 140.50p 140.50p 135.00p 140.50p 1910
05/07/2019 140.50p 140.50p 133.20p 140.50p 5091
04/07/2019 140.50p 140.50p 133.20p 140.50p 2746
03/07/2019 140.50p 145.00p 134.50p 140.50p 1244
02/07/2019 140.50p 145.00p 133.20p 140.50p 720
01/07/2019 140.50p 145.00p 133.00p 140.50p 12856
28/06/2019 140.50p 147.00p 140.50p 140.50p 1819
27/06/2019 140.50p 146.50p 133.00p 140.50p 8122
26/06/2019 140.50p 145.00p 140.50p 140.50p 3026
25/06/2019 137.50p 145.00p 134.50p 140.50p 10248
24/06/2019 130.00p 134.90p 125.25p 130.00p 5093
21/06/2019 130.00p 130.00p 130.00p 130.00p 0
20/06/2019 135.00p 139.90p 130.00p 130.00p 3394
19/06/2019 135.00p 139.90p 131.00p 135.00p 580
18/06/2019 135.00p 137.50p 133.60p 135.00p 5542
17/06/2019 135.00p 135.00p 133.60p 135.00p 1743
14/06/2019 132.50p 135.00p 132.50p 135.00p 0
13/06/2019 130.00p 134.00p 130.00p 132.50p 745
12/06/2019 130.00p 130.00p 125.00p 130.00p 69
11/06/2019 130.00p 130.00p 125.00p 130.00p 73
10/06/2019 130.00p 130.00p 130.00p 130.00p 0
07/06/2019 130.00p 130.00p 125.50p 130.00p 66
06/06/2019 130.00p 130.00p 125.50p 130.00p 69
05/06/2019 130.00p 130.00p 126.00p 130.00p 6269
04/06/2019 130.00p 130.00p 125.00p 130.00p 472
03/06/2019 130.00p 130.00p 125.00p 130.00p 379
31/05/2019 135.00p 135.00p 130.00p 130.00p 2690
30/05/2019 132.50p 138.00p 132.50p 135.00p 5640
29/05/2019 132.50p 132.50p 132.50p 132.50p 0
28/05/2019 137.50p 138.50p 131.50p 132.50p 3758
24/05/2019 137.50p 137.50p 137.50p 137.50p 7030
23/05/2019 135.00p 142.75p 135.00p 137.50p 10427
22/05/2019 137.50p 139.95p 131.00p 135.00p 7957
21/05/2019 135.00p 138.00p 131.00p 137.50p 13214
20/05/2019 135.00p 138.00p 131.00p 135.00p 5000
17/05/2019 137.50p 139.00p 135.00p 135.00p 6056
16/05/2019 135.00p 138.00p 135.00p 137.50p 3285
15/05/2019 135.00p 139.00p 131.00p 135.00p 8114
14/05/2019 135.00p 140.00p 130.00p 135.00p 5636
13/05/2019 132.50p 139.50p 125.00p 135.00p 17214
10/05/2019 125.00p 130.00p 125.00p 130.00p 459
09/05/2019 122.50p 129.85p 122.50p 125.00p 1754
08/05/2019 122.50p 122.50p 122.50p 122.50p 0
07/05/2019 122.50p 129.85p 122.50p 122.50p 2885
03/05/2019 122.50p 129.85p 118.00p 125.00p 2976
02/05/2019 122.50p 129.85p 122.50p 122.50p 4535
01/05/2019 122.50p 122.50p 121.50p 122.50p 900
30/04/2019 125.00p 129.00p 122.50p 122.50p 3190
29/04/2019 117.50p 125.00p 117.50p 125.00p 5596
26/04/2019 117.50p 124.10p 117.50p 120.00p 5964
25/04/2019 117.50p 117.50p 117.50p 117.50p 0
24/04/2019 117.50p 117.50p 116.00p 117.50p 1737
23/04/2019 115.00p 117.50p 113.00p 117.50p 1446
18/04/2019 115.00p 124.00p 115.00p 115.00p 596
17/04/2019 110.00p 124.00p 110.00p 115.00p 5350
16/04/2019 110.00p 113.90p 110.00p 110.00p 4389
15/04/2019 110.00p 113.75p 105.10p 110.00p 1715
12/04/2019 110.00p 113.90p 110.00p 110.00p 2758
11/04/2019 110.00p 113.75p 110.00p 110.00p 127
10/04/2019 110.00p 113.75p 110.00p 110.00p 979
09/04/2019 110.00p 113.75p 105.00p 110.00p 2154
08/04/2019 110.00p 113.90p 110.00p 110.00p 59057
05/04/2019 110.00p 113.90p 110.00p 110.00p 7168
04/04/2019 110.00p 110.00p 110.00p 110.00p 6800
03/04/2019 110.00p 110.00p 106.00p 110.00p 730
02/04/2019 110.00p 113.75p 105.50p 110.00p 894
01/04/2019 110.00p 113.75p 110.00p 110.00p 6
29/03/2019 110.00p 113.90p 105.50p 110.00p 4296
28/03/2019 107.50p 109.00p 107.50p 107.50p 34692
27/03/2019 105.00p 105.00p 102.50p 102.50p 400
26/03/2019 102.50p 107.00p 102.50p 102.50p 1426
25/03/2019 105.00p 108.00p 95.35p 102.50p 3580
22/03/2019 105.00p 107.00p 95.00p 102.50p 3101
21/03/2019 105.00p 105.00p 102.50p 102.50p 15000
20/03/2019 102.50p 104.00p 102.50p 102.50p 1682
19/03/2019 102.50p 104.00p 95.00p 102.50p 5486
18/03/2019 105.00p 105.00p 95.00p 102.50p 8742
15/03/2019 105.00p 105.00p 101.00p 105.00p 1000
14/03/2019 108.50p 110.00p 100.10p 105.00p 9031
13/03/2019 107.50p 110.00p 107.50p 107.50p 1439
12/03/2019 107.50p 110.02p 100.90p 107.50p 3104
11/03/2019 115.00p 115.00p 100.25p 107.50p 20008
08/03/2019 107.50p 115.00p 106.75p 115.00p 73830
07/03/2019 107.50p 110.00p 107.00p 107.50p 24004
06/03/2019 105.00p 106.00p 105.00p 105.00p 7600
05/03/2019 107.50p 107.50p 101.00p 102.50p 2060
04/03/2019 107.50p 107.50p 100.00p 105.00p 860
01/03/2019 105.00p 107.20p 105.00p 105.00p 1363
28/02/2019 107.50p 107.50p 100.00p 105.00p 1604
27/02/2019 110.00p 110.00p 105.00p 105.00p 103116
26/02/2019 110.00p 110.00p 106.00p 110.00p 1000
25/02/2019 100.00p 100.00p 95.00p 100.00p 731
22/02/2019 100.00p 104.90p 100.00p 100.00p 2330
21/02/2019 100.00p 100.00p 100.00p 100.00p 0
20/02/2019 100.00p 104.00p 95.00p 100.00p 960
19/02/2019 100.00p 104.90p 100.00p 100.00p 510
18/02/2019 97.50p 104.90p 97.50p 100.00p 2475
15/02/2019 102.50p 108.00p 95.15p 100.00p 4350
14/02/2019 105.00p 110.00p 102.50p 102.50p 1317
13/02/2019 105.00p 109.00p 105.00p 105.00p 913
12/02/2019 105.00p 105.00p 105.00p 105.00p 0
11/02/2019 102.00p 110.00p 95.15p 105.00p 11974
08/02/2019 102.00p 102.00p 102.00p 102.00p 0
07/02/2019 101.00p 102.00p 94.80p 102.00p 7305
06/02/2019 100.00p 102.00p 97.00p 101.00p 1230
05/02/2019 90.00p 104.80p 90.00p 103.50p 27469
04/02/2019 80.00p 87.50p 80.00p 87.50p 1313310
01/02/2019 80.00p 80.00p 80.00p 80.00p 23835
31/01/2019 80.00p 84.90p 76.55p 80.00p 7055
30/01/2019 80.00p 84.75p 76.55p 80.00p 3900
29/01/2019 80.00p 84.90p 76.55p 80.00p 2362
28/01/2019 80.00p 84.50p 80.00p 80.00p 2366
25/01/2019 80.00p 84.50p 80.00p 80.00p 2489
24/01/2019 82.50p 84.90p 76.00p 80.00p 9751
23/01/2019 82.50p 85.00p 82.50p 82.50p 1150
22/01/2019 82.50p 82.50p 82.50p 82.50p 0
21/01/2019 82.50p 82.50p 76.00p 82.50p 1879
18/01/2019 82.50p 85.00p 80.00p 82.50p 2574
17/01/2019 82.50p 82.50p 80.00p 82.50p 1000
16/01/2019 82.50p 85.00p 82.50p 82.50p 174
15/01/2019 82.50p 85.00p 82.50p 82.50p 1162
14/01/2019 85.00p 85.00p 82.50p 82.50p 150000
11/01/2019 85.00p 85.00p 85.00p 85.00p 40
10/01/2019 85.00p 85.00p 78.55p 85.00p 2604
09/01/2019 85.00p 85.00p 78.55p 85.00p 6654
08/01/2019 85.00p 85.00p 78.50p 85.00p 3553
07/01/2019 85.00p 94.00p 78.50p 85.00p 1092
04/01/2019 85.00p 85.00p 85.00p 85.00p 3523
03/01/2019 85.00p 85.00p 78.50p 85.00p 3012
02/01/2019 87.50p 87.50p 81.00p 85.00p 1792
31/12/2018 87.50p 89.00p 82.00p 87.50p 6164
28/12/2018 87.50p 87.50p 80.00p 87.50p 3600
27/12/2018 87.50p 87.50p 87.50p 87.50p 0
24/12/2018 87.50p 90.00p 80.00p 87.50p 6321
21/12/2018 87.50p 87.50p 80.00p 87.50p 26250
20/12/2018 87.50p 87.50p 80.00p 87.50p 8928
19/12/2018 87.50p 87.50p 80.00p 87.50p 3768
18/12/2018 90.00p 90.00p 80.00p 87.50p 8547
17/12/2018 90.00p 90.00p 80.00p 90.00p 3360
14/12/2018 90.00p 95.00p 80.00p 90.00p 3292
13/12/2018 87.50p 90.00p 80.70p 90.00p 7530
12/12/2018 87.50p 88.00p 80.00p 87.50p 9602
11/12/2018 87.50p 87.50p 80.00p 87.50p 3451
10/12/2018 92.50p 92.50p 80.90p 87.50p 12133
07/12/2018 97.50p 97.50p 85.00p 92.50p 6345
06/12/2018 97.50p 97.50p 90.00p 95.00p 767
05/12/2018 96.50p 96.50p 88.00p 95.00p 8228
04/12/2018 105.00p 105.00p 80.20p 96.50p 62598
03/12/2018 127.50p 127.50p 125.00p 127.50p 1320
30/11/2018 127.50p 127.50p 125.25p 127.50p 582
29/11/2018 128.00p 128.40p 126.00p 127.50p 2224
28/11/2018 127.50p 128.00p 125.00p 128.00p 4480
27/11/2018 129.00p 129.20p 127.50p 127.50p 9432
26/11/2018 125.00p 127.00p 120.00p 127.00p 10051
23/11/2018 125.00p 125.00p 120.00p 125.00p 54
22/11/2018 125.00p 126.50p 120.00p 125.00p 2942
21/11/2018 127.50p 127.50p 120.00p 125.00p 2945
20/11/2018 127.50p 130.00p 120.00p 127.50p 5519
19/11/2018 130.00p 130.00p 120.00p 127.50p 11354
16/11/2018 130.00p 130.00p 125.00p 130.00p 49
15/11/2018 130.00p 130.00p 125.00p 130.00p 53
14/11/2018 130.00p 130.00p 125.00p 130.00p 1582
13/11/2018 130.00p 130.00p 125.00p 130.00p 57
12/11/2018 130.00p 130.00p 125.00p 130.00p 3038

*Close Price adjusted for both dividends and splits