Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Tekcapital (TEK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 8.15p | 8.30p | 7.71p | 7.90p | 1263985 |
| 20/11/2024 | 8.20p | 8.50p | 8.00p | 8.15p | 3285835 |
| 19/11/2024 | 8.15p | 8.38p | 8.00p | 8.20p | 1411813 |
| 18/11/2024 | 7.90p | 8.30p | 7.60p | 8.15p | 1240821 |
| 15/11/2024 | 7.75p | 9.00p | 7.50p | 7.90p | 6540243 |
| 14/11/2024 | 10.50p | 11.00p | 9.85p | 10.00p | 658043 |
| 13/11/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 511037 |
| 12/11/2024 | 10.50p | 11.00p | 10.00p | 10.00p | 914623 |
| 11/11/2024 | 9.50p | 10.90p | 9.00p | 10.50p | 1931278 |
| 08/11/2024 | 9.50p | 10.00p | 9.22p | 9.62p | 730985 |
| 07/11/2024 | 9.50p | 9.70p | 9.00p | 9.50p | 523272 |
| 06/11/2024 | 10.50p | 11.00p | 9.30p | 9.50p | 1132930 |
| 05/11/2024 | 10.00p | 11.00p | 10.00p | 10.50p | 1215253 |
| 04/11/2024 | 10.00p | 10.85p | 9.83p | 10.40p | 1363379 |
| 01/11/2024 | 9.50p | 11.00p | 9.06p | 10.00p | 3238054 |
| 31/10/2024 | 8.50p | 9.74p | 8.50p | 9.50p | 1040430 |
| 30/10/2024 | 7.75p | 9.83p | 7.75p | 8.50p | 3340962 |
| 29/10/2024 | 8.00p | 8.25p | 7.50p | 7.75p | 394818 |
| 28/10/2024 | 8.00p | 8.50p | 7.90p | 8.00p | 207704 |
| 25/10/2024 | 8.00p | 8.50p | 7.85p | 8.00p | 228086 |
| 24/10/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 22747 |
| 23/10/2024 | 8.00p | 8.42p | 8.00p | 8.00p | 117274 |
| 22/10/2024 | 8.25p | 8.50p | 7.91p | 8.00p | 283444 |
| 21/10/2024 | 8.00p | 8.50p | 7.50p | 8.25p | 417849 |
| 18/10/2024 | 8.50p | 9.00p | 7.65p | 8.00p | 802899 |
| 17/10/2024 | 7.50p | 8.74p | 7.33p | 8.50p | 985947 |
| 16/10/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 425208 |
| 15/10/2024 | 7.50p | 8.00p | 7.11p | 7.50p | 694309 |
| 14/10/2024 | 7.50p | 7.99p | 7.31p | 7.50p | 721198 |
| 11/10/2024 | 7.50p | 8.00p | 7.20p | 7.50p | 1014914 |
| 10/10/2024 | 7.75p | 8.00p | 7.00p | 7.50p | 96663 |
| 09/10/2024 | 7.50p | 8.00p | 7.41p | 7.75p | 390871 |
| 08/10/2024 | 7.25p | 7.98p | 7.00p | 7.00p | 842796 |
| 07/10/2024 | 6.50p | 7.50p | 6.50p | 7.25p | 980439 |
| 04/10/2024 | 5.75p | 7.00p | 5.75p | 6.50p | 2285189 |
| 03/10/2024 | 6.50p | 6.70p | 5.50p | 6.12p | 1612550 |
| 02/10/2024 | 7.50p | 8.00p | 6.25p | 6.50p | 2227843 |
| 01/10/2024 | 7.75p | 8.00p | 7.16p | 7.50p | 1512522 |
| 30/09/2024 | 8.00p | 8.45p | 7.50p | 7.75p | 585183 |
| 27/09/2024 | 7.75p | 8.00p | 7.25p | 8.00p | 1653219 |
| 26/09/2024 | 6.75p | 8.00p | 6.50p | 7.75p | 1571715 |
| 25/09/2024 | 6.50p | 7.48p | 6.50p | 6.75p | 1581051 |
| 24/09/2024 | 6.50p | 7.00p | 6.17p | 6.32p | 159536 |
| 23/09/2024 | 6.50p | 6.77p | 6.17p | 6.30p | 201741 |
| 20/09/2024 | 6.25p | 6.80p | 6.00p | 6.50p | 751467 |
| 19/09/2024 | 6.25p | 6.40p | 6.00p | 6.25p | 508597 |
| 18/09/2024 | 6.25p | 6.88p | 5.50p | 6.25p | 2218718 |
| 17/09/2024 | 6.00p | 6.40p | 5.75p | 6.25p | 466935 |
| 16/09/2024 | 6.25p | 7.00p | 5.70p | 6.00p | 884843 |
| 13/09/2024 | 6.50p | 7.00p | 5.80p | 6.10p | 880751 |
| 12/09/2024 | 6.90p | 7.30p | 6.10p | 6.50p | 846818 |
| 11/09/2024 | 6.90p | 7.30p | 6.58p | 6.90p | 572738 |
| 10/09/2024 | 7.25p | 7.50p | 6.76p | 6.90p | 283516 |
| 09/09/2024 | 7.25p | 7.30p | 7.00p | 7.25p | 37389 |
| 06/09/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 201328 |
| 05/09/2024 | 7.50p | 7.50p | 7.00p | 7.40p | 408287 |
| 04/09/2024 | 7.50p | 7.55p | 7.36p | 7.50p | 84542 |
| 03/09/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 223929 |
| 02/09/2024 | 7.50p | 7.68p | 7.15p | 7.50p | 259462 |
| 30/08/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 124612 |
| 29/08/2024 | 7.50p | 8.00p | 7.25p | 7.70p | 482958 |
| 28/08/2024 | 7.50p | 7.95p | 7.30p | 7.50p | 222815 |
| 27/08/2024 | 7.50p | 7.70p | 7.20p | 7.50p | 292740 |
| 23/08/2024 | 7.50p | 8.00p | 7.30p | 7.50p | 106876 |
| 22/08/2024 | 7.25p | 7.75p | 7.13p | 7.50p | 629674 |
| 21/08/2024 | 7.25p | 8.00p | 7.00p | 7.25p | 181529 |
| 20/08/2024 | 7.25p | 7.44p | 7.16p | 7.25p | 59769 |
| 19/08/2024 | 7.50p | 7.68p | 7.00p | 7.50p | 348723 |
| 16/08/2024 | 7.25p | 7.69p | 7.22p | 7.50p | 111729 |
| 15/08/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 578776 |
| 14/08/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 573104 |
| 13/08/2024 | 7.50p | 7.80p | 7.13p | 7.50p | 368264 |
| 12/08/2024 | 7.50p | 7.87p | 7.00p | 7.10p | 489181 |
| 09/08/2024 | 7.50p | 7.88p | 7.50p | 7.50p | 76497 |
| 08/08/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 132051 |
| 07/08/2024 | 7.50p | 7.95p | 7.33p | 7.50p | 37573 |
| 06/08/2024 | 7.50p | 7.95p | 7.20p | 7.50p | 111699 |
| 05/08/2024 | 8.00p | 8.50p | 7.12p | 7.50p | 1296960 |
| 02/08/2024 | 8.25p | 8.50p | 7.50p | 8.00p | 358130 |
| 01/08/2024 | 8.25p | 8.50p | 8.10p | 8.25p | 232528 |
| 31/07/2024 | 8.25p | 8.50p | 8.21p | 8.25p | 265203 |
| 30/07/2024 | 8.25p | 8.50p | 8.00p | 8.00p | 152236 |
| 29/07/2024 | 8.25p | 8.50p | 8.00p | 8.38p | 458337 |
| 26/07/2024 | 8.25p | 8.50p | 8.13p | 8.25p | 280262 |
| 25/07/2024 | 8.50p | 9.00p | 8.12p | 8.25p | 720049 |
| 24/07/2024 | 8.50p | 8.74p | 8.38p | 8.50p | 65184 |
| 23/07/2024 | 8.50p | 9.00p | 8.38p | 8.50p | 39743 |
| 22/07/2024 | 8.75p | 9.00p | 8.10p | 8.50p | 220018 |
| 19/07/2024 | 9.00p | 9.50p | 8.16p | 8.75p | 414900 |
| 18/07/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 51033 |
| 17/07/2024 | 9.00p | 9.20p | 8.88p | 9.00p | 302179 |
| 16/07/2024 | 9.00p | 9.13p | 8.65p | 9.00p | 230105 |
| 15/07/2024 | 9.00p | 9.50p | 8.83p | 9.00p | 228067 |
| 12/07/2024 | 9.00p | 9.45p | 8.66p | 9.00p | 327670 |
| 11/07/2024 | 8.75p | 9.50p | 8.50p | 9.00p | 426592 |
| 10/07/2024 | 8.25p | 8.98p | 8.25p | 8.75p | 1046915 |
| 09/07/2024 | 8.20p | 8.50p | 8.00p | 8.25p | 231424 |
| 08/07/2024 | 8.35p | 8.48p | 8.20p | 8.20p | 335750 |
| 05/07/2024 | 8.75p | 9.00p | 8.20p | 8.35p | 933059 |
| 04/07/2024 | 8.75p | 9.00p | 8.15p | 8.75p | 775449 |
| 03/07/2024 | 8.75p | 9.00p | 8.55p | 8.75p | 143169 |
| 02/07/2024 | 8.75p | 9.00p | 8.63p | 8.75p | 273081 |
| 01/07/2024 | 9.25p | 9.50p | 8.50p | 9.46p | 568041 |
| 28/06/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 242182 |
| 27/06/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 290391 |
| 26/06/2024 | 9.00p | 9.50p | 8.50p | 9.25p | 259176 |
| 25/06/2024 | 9.00p | 9.35p | 8.80p | 9.00p | 92669 |
| 24/06/2024 | 9.50p | 9.50p | 8.60p | 9.00p | 698710 |
| 21/06/2024 | 9.65p | 9.90p | 9.30p | 9.50p | 272444 |
| 20/06/2024 | 9.75p | 10.00p | 9.30p | 9.65p | 167321 |
| 19/06/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 1008942 |
| 18/06/2024 | 10.05p | 10.40p | 9.53p | 9.75p | 572303 |
| 17/06/2024 | 10.05p | 10.21p | 9.70p | 10.05p | 105830 |
| 14/06/2024 | 10.00p | 10.40p | 9.77p | 10.05p | 820665 |
| 13/06/2024 | 10.15p | 10.30p | 9.82p | 10.00p | 379929 |
| 12/06/2024 | 10.00p | 10.30p | 9.70p | 10.00p | 213938 |
| 11/06/2024 | 10.15p | 10.50p | 9.83p | 10.00p | 294109 |
| 10/06/2024 | 10.25p | 10.50p | 9.70p | 10.15p | 470694 |
| 07/06/2024 | 10.35p | 10.70p | 10.00p | 10.25p | 257015 |
| 06/06/2024 | 10.35p | 10.70p | 10.11p | 10.35p | 277513 |
| 05/06/2024 | 10.00p | 10.70p | 9.96p | 10.35p | 749007 |
| 04/06/2024 | 10.75p | 11.50p | 9.55p | 10.00p | 1393078 |
| 03/06/2024 | 10.50p | 11.50p | 10.00p | 11.20p | 1031565 |
| 31/05/2024 | 9.50p | 10.99p | 9.50p | 10.50p | 941288 |
| 30/05/2024 | 10.50p | 10.50p | 9.50p | 9.60p | 1577565 |
| 29/05/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 729315 |
| 28/05/2024 | 11.00p | 11.44p | 10.00p | 10.50p | 1178829 |
| 24/05/2024 | 11.25p | 12.00p | 10.30p | 11.00p | 1876472 |
| 23/05/2024 | 11.00p | 12.50p | 10.50p | 11.25p | 2688346 |
| 22/05/2024 | 11.75p | 12.00p | 10.61p | 11.00p | 1496934 |
| 21/05/2024 | 10.50p | 12.00p | 10.20p | 12.00p | 3246343 |
| 20/05/2024 | 9.75p | 10.80p | 9.50p | 10.40p | 1338656 |
| 17/05/2024 | 9.25p | 10.00p | 9.00p | 9.65p | 1220312 |
| 16/05/2024 | 8.65p | 9.48p | 8.50p | 9.25p | 809630 |
| 15/05/2024 | 8.75p | 9.00p | 8.50p | 8.65p | 887842 |
| 14/05/2024 | 8.85p | 9.00p | 8.36p | 8.70p | 918805 |
| 13/05/2024 | 8.75p | 9.20p | 8.53p | 8.85p | 1126793 |
| 10/05/2024 | 8.25p | 9.00p | 8.18p | 8.75p | 1541720 |
| 09/05/2024 | 8.00p | 8.15p | 7.50p | 7.94p | 660797 |
| 08/05/2024 | 8.15p | 8.15p | 7.80p | 8.00p | 103901 |
| 07/05/2024 | 8.15p | 8.50p | 7.80p | 8.15p | 69190 |
| 03/05/2024 | 8.15p | 8.15p | 7.98p | 8.15p | 154603 |
| 02/05/2024 | 8.00p | 8.50p | 7.64p | 8.15p | 612641 |
| 01/05/2024 | 8.05p | 8.30p | 7.80p | 7.90p | 513421 |
| 30/04/2024 | 8.25p | 8.50p | 7.97p | 8.05p | 321314 |
| 29/04/2024 | 8.35p | 8.70p | 8.00p | 8.00p | 528724 |
| 26/04/2024 | 8.25p | 8.67p | 8.20p | 8.35p | 391246 |
| 25/04/2024 | 8.25p | 8.50p | 7.84p | 8.15p | 300764 |
| 24/04/2024 | 8.25p | 8.33p | 8.00p | 8.25p | 170093 |
| 23/04/2024 | 8.25p | 8.50p | 8.01p | 8.25p | 701498 |
| 22/04/2024 | 8.15p | 8.29p | 7.60p | 8.25p | 1335727 |
| 19/04/2024 | 8.15p | 8.17p | 7.80p | 8.15p | 525282 |
| 18/04/2024 | 8.25p | 8.50p | 7.91p | 8.15p | 673557 |
| 17/04/2024 | 7.90p | 8.40p | 7.90p | 8.25p | 557610 |
| 16/04/2024 | 8.25p | 8.50p | 7.80p | 7.90p | 320667 |
| 15/04/2024 | 8.40p | 8.50p | 7.80p | 8.25p | 836416 |
| 12/04/2024 | 7.90p | 8.80p | 7.80p | 8.40p | 632939 |
| 11/04/2024 | 7.90p | 8.00p | 7.80p | 7.90p | 414220 |
| 10/04/2024 | 8.15p | 8.40p | 7.80p | 7.90p | 1397293 |
| 09/04/2024 | 7.75p | 8.50p | 7.75p | 8.15p | 574314 |
| 08/04/2024 | 8.25p | 8.25p | 7.50p | 7.75p | 930550 |
| 05/04/2024 | 8.25p | 8.50p | 8.01p | 8.25p | 586999 |
| 04/04/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 211618 |
| 03/04/2024 | 8.10p | 8.50p | 7.77p | 8.25p | 568494 |
| 02/04/2024 | 8.85p | 9.00p | 7.51p | 8.10p | 1411459 |
| 28/03/2024 | 9.00p | 9.50p | 8.50p | 8.85p | 708579 |
| 27/03/2024 | 9.00p | 9.24p | 8.65p | 9.00p | 797309 |
| 26/03/2024 | 8.75p | 9.00p | 8.50p | 9.00p | 639872 |
| 25/03/2024 | 8.50p | 8.95p | 8.50p | 8.75p | 1988284 |
| 22/03/2024 | 8.75p | 9.00p | 8.50p | 8.50p | 772916 |
| 21/03/2024 | 8.95p | 9.10p | 8.50p | 8.75p | 411342 |
| 20/03/2024 | 9.25p | 9.25p | 8.75p | 8.95p | 639111 |
| 19/03/2024 | 9.25p | 9.50p | 8.67p | 8.75p | 626868 |
| 18/03/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 604592 |
| 15/03/2024 | 9.35p | 9.50p | 9.00p | 9.25p | 842407 |
| 14/03/2024 | 9.65p | 9.79p | 9.15p | 9.35p | 501405 |
| 13/03/2024 | 9.75p | 10.00p | 9.50p | 9.65p | 2251884 |
| 12/03/2024 | 9.75p | 10.00p | 9.65p | 9.75p | 588680 |
| 11/03/2024 | 10.38p | 10.50p | 9.65p | 9.75p | 639371 |
| 08/03/2024 | 10.50p | 10.75p | 10.00p | 10.38p | 786207 |
| 07/03/2024 | 10.50p | 10.60p | 10.05p | 10.50p | 139511 |
| 06/03/2024 | 10.25p | 10.64p | 10.00p | 10.40p | 1283036 |
| 05/03/2024 | 10.00p | 10.50p | 9.70p | 10.25p | 1437254 |
| 04/03/2024 | 10.38p | 10.75p | 9.85p | 10.00p | 770946 |
| 01/03/2024 | 10.00p | 10.75p | 10.00p | 10.38p | 1862679 |
| 29/02/2024 | 10.50p | 11.00p | 9.50p | 10.00p | 5623176 |
| 28/02/2024 | 12.75p | 13.50p | 11.00p | 11.00p | 1549345 |
| 27/02/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 266513 |
| 26/02/2024 | 13.00p | 13.50p | 12.60p | 13.00p | 294295 |
| 23/02/2024 | 13.50p | 14.00p | 12.50p | 13.00p | 402854 |
| 22/02/2024 | 13.50p | 13.99p | 13.00p | 13.50p | 294009 |
| 21/02/2024 | 14.50p | 15.00p | 13.10p | 13.50p | 623111 |
| 20/02/2024 | 16.25p | 16.38p | 13.43p | 14.80p | 2800510 |
| 19/02/2024 | 17.50p | 18.00p | 16.00p | 16.50p | 1991756 |
| 16/02/2024 | 15.50p | 18.00p | 15.00p | 17.00p | 3288020 |
| 15/02/2024 | 14.50p | 16.35p | 14.00p | 15.50p | 3312512 |
| 14/02/2024 | 12.75p | 14.50p | 12.00p | 14.00p | 2096364 |
| 13/02/2024 | 11.50p | 13.88p | 11.00p | 13.00p | 3605304 |
| 12/02/2024 | 10.75p | 11.50p | 10.50p | 11.50p | 1550849 |
| 09/02/2024 | 10.00p | 11.00p | 9.50p | 9.50p | 2092171 |
*Close Price adjusted for both dividends and splits