Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/09/2015 47.00p 47.00p 46.00p 47.00p 35000
14/09/2015 47.00p 47.00p 46.10p 47.00p 1626
11/09/2015 47.00p 47.00p 47.00p 47.00p 0
10/09/2015 47.00p 47.00p 46.10p 47.00p 1540
09/09/2015 47.50p 47.50p 44.00p 47.00p 28000
08/09/2015 49.00p 49.00p 47.15p 47.50p 12500
07/09/2015 49.00p 49.00p 48.00p 49.00p 24618
04/09/2015 49.00p 49.00p 48.00p 49.00p 3896
03/09/2015 49.00p 49.00p 48.00p 49.00p 26250
02/09/2015 49.00p 49.00p 48.00p 49.00p 4940
01/09/2015 48.00p 50.00p 47.99p 49.00p 81683
28/08/2015 48.00p 49.00p 47.00p 48.00p 75604
27/08/2015 46.25p 48.85p 46.25p 48.00p 25568
26/08/2015 46.00p 46.50p 45.65p 46.25p 12919
25/08/2015 45.00p 46.00p 45.00p 46.00p 2000
24/08/2015 48.50p 48.50p 44.00p 45.00p 171228
21/08/2015 48.50p 49.00p 46.00p 48.50p 146800
20/08/2015 48.75p 48.75p 47.00p 48.50p 13500
19/08/2015 48.75p 49.99p 47.50p 48.75p 22000
18/08/2015 47.50p 48.75p 47.50p 48.75p 3314
17/08/2015 46.00p 48.00p 46.00p 47.50p 57918
14/08/2015 43.50p 47.00p 43.50p 46.00p 33535
13/08/2015 42.50p 45.00p 42.00p 43.00p 59979
12/08/2015 46.00p 46.00p 41.02p 42.50p 76287
11/08/2015 46.00p 46.00p 46.00p 46.00p 0
10/08/2015 46.50p 46.50p 45.00p 46.00p 66779
07/08/2015 46.50p 46.50p 46.50p 46.50p 2000
06/08/2015 46.50p 46.50p 46.07p 46.50p 662
05/08/2015 46.50p 46.50p 46.00p 46.50p 25000
04/08/2015 49.00p 49.00p 45.00p 46.50p 51101
03/08/2015 50.50p 50.50p 49.00p 49.00p 19385
31/07/2015 51.00p 51.00p 50.00p 51.00p 5154
30/07/2015 51.50p 51.50p 48.00p 51.00p 74868
29/07/2015 51.50p 51.50p 51.00p 51.50p 10000
28/07/2015 51.50p 52.50p 51.00p 51.50p 1017
27/07/2015 51.50p 52.99p 51.00p 51.50p 37053
24/07/2015 51.00p 52.70p 50.40p 51.50p 85980
23/07/2015 51.00p 51.33p 50.30p 51.00p 157421
22/07/2015 50.50p 51.33p 50.25p 51.00p 88852
21/07/2015 51.00p 51.99p 49.00p 50.50p 201020
20/07/2015 47.75p 53.00p 46.50p 51.00p 297980
17/07/2015 47.75p 48.00p 46.50p 47.75p 8917
16/07/2015 44.00p 48.63p 42.00p 47.75p 372809
15/07/2015 44.00p 44.70p 43.00p 44.00p 28925
14/07/2015 47.00p 47.00p 40.00p 44.00p 228732
13/07/2015 47.00p 47.00p 46.00p 47.00p 12505
10/07/2015 47.00p 48.00p 46.00p 47.00p 26488
09/07/2015 47.00p 48.00p 46.00p 47.00p 67150
08/07/2015 42.00p 47.69p 42.00p 47.00p 197216
07/07/2015 40.25p 42.20p 40.25p 42.00p 53616
06/07/2015 40.50p 40.85p 39.00p 40.25p 55243
03/07/2015 40.50p 40.50p 40.00p 40.50p 13598
02/07/2015 39.50p 40.50p 38.50p 40.50p 63927
01/07/2015 38.25p 40.50p 38.00p 39.50p 116341
30/06/2015 37.00p 39.25p 36.50p 39.25p 193466
29/06/2015 37.00p 38.00p 36.55p 37.00p 52804
26/06/2015 37.00p 37.00p 36.60p 37.00p 5763
25/06/2015 37.00p 37.60p 36.00p 37.00p 179196
24/06/2015 37.00p 37.00p 36.00p 37.00p 2106
23/06/2015 37.00p 37.00p 36.00p 37.00p 6643
22/06/2015 38.00p 38.00p 36.00p 37.00p 80500
19/06/2015 38.00p 39.00p 38.00p 38.00p 375985
18/06/2015 38.50p 38.50p 37.00p 38.00p 15228
17/06/2015 38.50p 38.50p 38.00p 38.50p 7417
16/06/2015 38.50p 38.50p 38.00p 38.50p 26500
15/06/2015 38.50p 38.50p 38.00p 38.50p 50000
12/06/2015 38.50p 38.50p 37.75p 38.50p 197831

*Close Price adjusted for both dividends and splits