Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/02/2024 10.25p 10.50p 9.50p 10.00p 966904
07/02/2024 11.00p 11.30p 10.00p 10.25p 863571
06/02/2024 12.00p 14.50p 10.63p 11.00p 3455866
05/02/2024 10.00p 12.50p 9.50p 12.00p 2412155
02/02/2024 10.75p 11.00p 9.50p 10.00p 2779813
01/02/2024 11.75p 12.00p 9.50p 10.50p 2193957
31/01/2024 11.25p 13.50p 10.50p 11.75p 2044057
30/01/2024 8.00p 12.00p 8.00p 10.95p 4373047
29/01/2024 6.75p 8.49p 6.50p 8.00p 965159
26/01/2024 7.00p 7.10p 6.50p 7.00p 491797
25/01/2024 7.00p 7.64p 6.56p 7.00p 156743
24/01/2024 7.25p 7.50p 6.50p 7.00p 798835
23/01/2024 7.50p 8.00p 7.00p 7.50p 314298
22/01/2024 7.75p 8.00p 7.11p 7.50p 2260549
19/01/2024 7.75p 8.00p 7.50p 8.00p 272328
18/01/2024 7.75p 8.00p 7.50p 7.75p 908626
17/01/2024 7.75p 8.00p 7.55p 7.75p 167004
16/01/2024 7.75p 8.00p 7.64p 7.75p 466065
15/01/2024 7.90p 8.30p 7.50p 7.75p 316643
12/01/2024 8.15p 8.30p 8.00p 8.15p 170581
11/01/2024 8.25p 8.50p 8.00p 8.00p 365629
10/01/2024 8.25p 8.50p 8.00p 8.25p 517862
09/01/2024 8.00p 8.50p 7.65p 8.25p 948435
08/01/2024 7.50p 8.00p 7.00p 7.75p 427289
05/01/2024 7.50p 8.00p 7.00p 7.50p 521902
04/01/2024 7.50p 8.04p 7.41p 8.04p 354046
03/01/2024 6.50p 8.00p 6.38p 7.50p 741173
02/01/2024 6.50p 7.00p 6.15p 6.96p 1220605
29/12/2023 6.25p 7.00p 6.00p 6.50p 250232
28/12/2023 6.25p 7.00p 6.00p 6.25p 243187
27/12/2023 6.50p 6.88p 6.10p 6.25p 331458
22/12/2023 6.25p 6.98p 6.22p 6.50p 619191
21/12/2023 6.75p 7.00p 6.00p 6.50p 1110520
20/12/2023 6.75p 7.00p 6.55p 6.75p 520280
19/12/2023 7.00p 7.50p 6.50p 6.75p 852046
18/12/2023 7.00p 7.50p 6.50p 7.00p 627302
15/12/2023 7.00p 7.30p 6.94p 7.00p 45171
14/12/2023 7.25p 7.50p 6.78p 7.00p 567259
13/12/2023 7.50p 8.00p 7.00p 7.25p 227696
12/12/2023 7.75p 8.00p 7.23p 7.50p 134385
11/12/2023 7.50p 7.79p 7.00p 7.50p 709189
08/12/2023 7.50p 7.67p 7.10p 7.50p 347773
07/12/2023 7.50p 7.70p 7.40p 7.50p 279797
06/12/2023 7.25p 8.00p 7.00p 7.50p 894956
05/12/2023 7.25p 7.50p 7.00p 7.25p 589572
04/12/2023 7.50p 8.00p 7.00p 7.25p 536778
01/12/2023 7.50p 8.00p 7.28p 7.50p 499226
30/11/2023 7.50p 8.00p 7.00p 7.50p 337343
29/11/2023 7.50p 8.00p 7.10p 7.50p 175559
28/11/2023 7.75p 8.00p 7.00p 7.50p 270016
27/11/2023 7.75p 8.50p 7.50p 7.90p 344561
24/11/2023 7.75p 8.22p 7.69p 7.75p 259994
23/11/2023 8.00p 8.50p 7.68p 7.75p 83285
22/11/2023 7.75p 8.33p 7.50p 8.00p 864956
21/11/2023 7.75p 8.00p 7.51p 7.75p 197912
20/11/2023 8.25p 8.50p 7.50p 7.75p 556982
17/11/2023 8.50p 8.78p 8.03p 8.25p 617604
16/11/2023 8.25p 9.06p 8.00p 9.06p 353421
15/11/2023 8.75p 9.00p 8.00p 8.25p 214595
14/11/2023 9.00p 9.50p 8.50p 8.75p 350074
13/11/2023 9.00p 9.19p 8.65p 9.00p 167089
10/11/2023 9.00p 9.50p 8.60p 9.00p 110932
09/11/2023 9.00p 9.50p 8.60p 9.00p 501283
08/11/2023 9.00p 9.50p 8.75p 9.00p 180273
07/11/2023 9.00p 9.50p 8.83p 9.00p 412656
06/11/2023 9.50p 9.50p 8.72p 9.00p 1176044
03/11/2023 9.50p 10.00p 9.00p 9.50p 125256
02/11/2023 9.25p 9.75p 9.15p 9.50p 395840
01/11/2023 9.50p 10.00p 9.00p 9.25p 594030
31/10/2023 9.00p 10.00p 9.00p 9.50p 1406548
30/10/2023 8.75p 9.50p 8.50p 9.00p 321327
27/10/2023 8.75p 9.00p 8.50p 8.75p 385345
26/10/2023 8.75p 8.94p 8.66p 8.75p 268127
25/10/2023 8.75p 9.00p 8.66p 8.75p 52043
24/10/2023 8.75p 9.50p 8.57p 8.75p 754907
23/10/2023 8.75p 9.00p 8.55p 8.75p 355344
20/10/2023 9.00p 9.00p 8.51p 8.75p 640248
19/10/2023 9.25p 9.50p 9.00p 9.25p 383889
18/10/2023 9.25p 9.50p 9.00p 9.25p 1008479
17/10/2023 10.25p 10.50p 9.00p 9.20p 765771
16/10/2023 10.25p 10.50p 10.00p 10.25p 386193
13/10/2023 11.00p 11.50p 10.00p 10.25p 778298
12/10/2023 11.25p 11.50p 10.60p 11.00p 343639
11/10/2023 11.75p 12.00p 11.13p 11.25p 214406
10/10/2023 12.00p 12.00p 11.50p 11.75p 113165
09/10/2023 12.00p 12.30p 11.50p 12.00p 173307

*Close Price adjusted for both dividends and splits