Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 15.25p 15.50p 15.00p 15.38p 396706
24/04/2023 15.38p 15.58p 14.73p 15.25p 1337789
21/04/2023 15.75p 15.88p 15.11p 15.38p 1133832
20/04/2023 15.75p 16.00p 15.53p 15.75p 315465
19/04/2023 16.02p 16.25p 15.75p 15.75p 260260
18/04/2023 16.25p 16.50p 15.80p 16.02p 1181333
17/04/2023 15.50p 16.00p 15.00p 15.75p 3905307
14/04/2023 17.75p 18.50p 17.22p 17.50p 1652117
13/04/2023 17.25p 18.50p 17.25p 17.75p 2335095
12/04/2023 16.75p 19.00p 16.70p 17.25p 2515817
11/04/2023 15.50p 17.37p 15.41p 16.50p 6524406
06/04/2023 15.50p 16.00p 15.00p 15.50p 1066087
05/04/2023 15.25p 16.00p 15.00p 15.50p 632029
04/04/2023 15.50p 15.64p 15.00p 15.25p 365707
03/04/2023 15.50p 16.00p 15.00p 15.50p 705395
31/03/2023 15.00p 15.75p 14.65p 15.25p 1145429
30/03/2023 14.50p 15.50p 14.50p 15.00p 914598
29/03/2023 14.75p 15.00p 14.00p 14.50p 1032114
28/03/2023 15.13p 15.25p 14.15p 14.75p 443151
27/03/2023 15.25p 15.31p 15.00p 15.13p 400955
24/03/2023 15.25p 15.50p 15.25p 15.25p 163191
23/03/2023 15.00p 15.39p 14.50p 15.25p 921938
22/03/2023 15.50p 15.72p 14.80p 15.00p 736626
21/03/2023 15.50p 15.50p 15.00p 15.50p 21491
20/03/2023 15.75p 15.75p 14.51p 15.50p 524659
17/03/2023 15.50p 16.00p 15.50p 15.75p 1218161
16/03/2023 15.25p 16.00p 14.05p 15.00p 981086
15/03/2023 15.75p 15.94p 15.00p 15.25p 618871
14/03/2023 15.25p 16.00p 15.00p 15.75p 474405
13/03/2023 16.25p 16.25p 15.17p 15.40p 874434
10/03/2023 16.75p 16.75p 15.50p 16.00p 1705375
09/03/2023 16.75p 16.90p 16.65p 16.75p 167619
08/03/2023 16.75p 16.90p 16.00p 16.75p 976007
07/03/2023 16.75p 17.00p 16.50p 16.75p 123706
06/03/2023 16.75p 17.40p 16.59p 17.00p 2544594
03/03/2023 16.75p 17.00p 16.41p 16.75p 419352
02/03/2023 16.75p 17.00p 16.00p 16.75p 501653
01/03/2023 17.25p 17.25p 16.51p 16.75p 474511
28/02/2023 17.25p 17.60p 17.00p 17.25p 352140
27/02/2023 17.00p 17.50p 17.00p 17.25p 1059132
24/02/2023 17.25p 17.50p 16.50p 17.25p 3082119
23/02/2023 16.75p 17.50p 16.50p 17.00p 270240
22/02/2023 16.75p 17.13p 16.50p 17.13p 1924258
21/02/2023 17.00p 17.40p 16.50p 16.80p 1036217
20/02/2023 17.00p 19.00p 16.00p 17.20p 8402881
17/02/2023 20.50p 21.00p 20.00p 20.25p 799201
16/02/2023 20.00p 20.00p 18.81p 19.50p 655091
15/02/2023 19.75p 20.50p 19.50p 20.00p 179094
14/02/2023 20.00p 20.50p 19.50p 19.75p 113985
13/02/2023 20.75p 21.00p 19.35p 20.00p 188784
10/02/2023 21.50p 22.50p 20.50p 20.75p 416097
09/02/2023 22.25p 22.50p 20.90p 21.50p 289266
08/02/2023 23.00p 23.40p 21.50p 22.25p 529733
07/02/2023 21.50p 23.80p 20.71p 22.75p 1157598
06/02/2023 21.00p 23.00p 20.00p 21.00p 713273
03/02/2023 22.25p 22.70p 19.90p 20.25p 1656325
02/02/2023 18.50p 22.98p 18.00p 22.50p 1827286
01/02/2023 18.50p 19.00p 18.00p 18.50p 606215
31/01/2023 18.25p 19.50p 18.00p 18.50p 752775
30/01/2023 18.75p 19.00p 17.51p 17.75p 535706
27/01/2023 19.00p 19.25p 18.72p 18.75p 528997
26/01/2023 18.75p 19.50p 18.70p 19.00p 80098
25/01/2023 18.50p 19.00p 18.50p 18.75p 93488
24/01/2023 18.50p 19.00p 17.82p 18.50p 391327
23/01/2023 18.75p 19.19p 18.00p 18.50p 527867
20/01/2023 18.25p 19.00p 17.50p 18.75p 468135
19/01/2023 17.75p 18.50p 17.00p 18.50p 205045
18/01/2023 18.50p 19.00p 17.50p 17.75p 392950
17/01/2023 17.00p 19.50p 17.00p 18.50p 1046650
16/01/2023 15.50p 17.89p 15.49p 17.00p 2063713
13/01/2023 15.75p 17.20p 15.05p 15.50p 702335
12/01/2023 16.25p 17.00p 14.75p 15.75p 1638553
11/01/2023 16.50p 17.00p 16.11p 16.15p 764222
10/01/2023 17.00p 17.00p 16.11p 16.50p 432012
09/01/2023 16.63p 17.50p 16.50p 17.00p 365015
06/01/2023 17.00p 17.03p 16.50p 16.63p 995409
05/01/2023 17.25p 17.50p 16.67p 17.00p 216530
04/01/2023 17.25p 18.50p 17.11p 17.25p 820860
03/01/2023 19.00p 19.10p 17.13p 17.25p 1195577
30/12/2022 19.00p 19.00p 18.21p 19.00p 279646
29/12/2022 18.50p 20.00p 18.00p 19.00p 283948
28/12/2022 18.25p 18.95p 17.30p 18.00p 476434
23/12/2022 17.50p 19.00p 17.00p 18.25p 188791
22/12/2022 18.50p 19.00p 17.23p 17.50p 729313
21/12/2022 17.50p 19.50p 17.30p 18.50p 864065
20/12/2022 17.25p 18.65p 16.60p 16.75p 509896
19/12/2022 16.25p 17.76p 16.25p 17.00p 458970
16/12/2022 17.25p 17.50p 15.65p 16.00p 929366
15/12/2022 18.10p 18.20p 17.05p 17.25p 243239
14/12/2022 18.75p 18.75p 18.00p 18.20p 161708
13/12/2022 18.75p 19.00p 18.53p 18.75p 387000
12/12/2022 18.75p 19.00p 18.51p 18.75p 68813
09/12/2022 19.00p 19.10p 18.71p 18.75p 194273
08/12/2022 19.25p 19.40p 18.65p 18.80p 241940
07/12/2022 19.25p 19.50p 19.05p 19.25p 86690
06/12/2022 20.75p 20.75p 18.55p 19.25p 648080
05/12/2022 20.50p 21.50p 19.50p 20.75p 419668
02/12/2022 19.50p 20.90p 19.30p 20.50p 308500
01/12/2022 19.50p 20.00p 19.00p 19.50p 88581
30/11/2022 19.25p 20.00p 19.00p 19.50p 332298
29/11/2022 18.50p 19.49p 18.11p 19.25p 189377
28/11/2022 18.25p 19.00p 17.50p 18.50p 108488
25/11/2022 18.25p 19.00p 17.77p 18.25p 145376
24/11/2022 18.75p 19.50p 18.10p 18.25p 42102
23/11/2022 18.00p 19.50p 17.91p 18.75p 194250
22/11/2022 18.00p 18.00p 17.87p 17.90p 72265
21/11/2022 18.25p 18.50p 17.77p 18.00p 237579
18/11/2022 18.25p 18.50p 18.00p 18.25p 118957
17/11/2022 18.00p 18.50p 17.56p 18.25p 395694
16/11/2022 18.75p 19.00p 17.81p 19.00p 193292
15/11/2022 19.00p 19.00p 17.77p 18.75p 268831
14/11/2022 18.75p 19.50p 18.30p 19.00p 270493
11/11/2022 17.75p 18.20p 17.50p 18.00p 359553
10/11/2022 16.75p 17.89p 16.75p 17.30p 789842
09/11/2022 18.50p 18.50p 16.33p 16.75p 574337
08/11/2022 18.25p 18.34p 18.00p 18.00p 291015
07/11/2022 19.00p 19.50p 18.10p 18.25p 225142
04/11/2022 18.75p 19.50p 18.50p 19.00p 178005
03/11/2022 20.00p 20.00p 18.33p 18.75p 681635
02/11/2022 20.00p 20.18p 19.68p 20.00p 65561
01/11/2022 19.75p 20.34p 19.50p 20.00p 152204
31/10/2022 18.50p 19.90p 18.50p 19.75p 384697
28/10/2022 18.25p 19.00p 18.11p 18.50p 85259
27/10/2022 18.50p 19.00p 18.00p 18.25p 151371
26/10/2022 18.00p 20.00p 18.00p 18.50p 969610
25/10/2022 16.75p 18.20p 16.75p 18.00p 522052
24/10/2022 17.00p 17.13p 16.56p 16.75p 294694
21/10/2022 17.00p 17.50p 16.95p 17.00p 139843
20/10/2022 17.00p 17.50p 16.85p 17.00p 129878
19/10/2022 16.50p 17.50p 16.50p 17.00p 529140
18/10/2022 17.75p 18.00p 16.50p 16.50p 523452
17/10/2022 18.50p 18.50p 17.56p 17.75p 553133
14/10/2022 19.00p 19.00p 18.10p 18.50p 337485
13/10/2022 19.25p 19.50p 18.25p 18.75p 759999
12/10/2022 18.25p 19.00p 18.00p 18.50p 292868
11/10/2022 20.00p 20.00p 18.05p 18.25p 228468
10/10/2022 20.50p 20.50p 19.25p 19.25p 218380
07/10/2022 19.25p 21.00p 19.00p 20.50p 637945
06/10/2022 19.75p 19.75p 19.00p 19.25p 194694
05/10/2022 20.75p 21.00p 19.52p 19.75p 382451
04/10/2022 19.00p 20.90p 18.55p 20.75p 831515
03/10/2022 18.75p 19.25p 17.75p 19.00p 762241
30/09/2022 18.00p 18.65p 17.55p 18.25p 489048
29/09/2022 19.00p 19.50p 17.65p 18.00p 438938
28/09/2022 19.50p 19.70p 18.65p 19.00p 786684
27/09/2022 20.50p 20.91p 19.13p 19.75p 705206
26/09/2022 21.50p 22.00p 20.10p 20.50p 305286
23/09/2022 22.50p 23.63p 21.02p 21.50p 1172997
22/09/2022 21.50p 22.38p 21.50p 22.00p 687743
21/09/2022 21.75p 22.00p 21.31p 21.50p 273810
20/09/2022 22.50p 22.50p 21.17p 21.75p 950327
16/09/2022 22.75p 23.00p 22.38p 22.50p 151149
15/09/2022 23.25p 23.50p 22.75p 22.75p 212359
14/09/2022 23.75p 23.89p 23.10p 23.25p 358485
13/09/2022 23.75p 24.40p 23.50p 24.00p 549137
12/09/2022 24.25p 25.00p 23.68p 23.75p 672751
09/09/2022 25.25p 25.25p 24.50p 24.75p 538880
08/09/2022 24.00p 25.50p 24.00p 25.25p 601792
07/09/2022 23.50p 24.50p 23.50p 24.00p 694244
06/09/2022 23.25p 24.10p 23.10p 23.50p 351778
05/09/2022 24.25p 24.25p 23.05p 23.25p 360774
02/09/2022 24.75p 24.75p 23.50p 24.25p 610559
01/09/2022 26.00p 26.00p 24.33p 24.75p 382471
31/08/2022 26.00p 26.19p 25.50p 26.00p 115963
30/08/2022 26.00p 26.50p 25.50p 26.00p 67581
26/08/2022 27.25p 27.25p 25.56p 26.00p 698564
25/08/2022 27.75p 28.21p 27.00p 27.25p 455703
24/08/2022 28.25p 28.50p 27.25p 27.75p 401822
23/08/2022 28.75p 29.12p 28.15p 28.25p 552633
22/08/2022 30.50p 30.56p 28.50p 28.75p 1033343
19/08/2022 30.00p 30.74p 28.50p 30.50p 1075123
18/08/2022 29.25p 30.40p 29.10p 30.00p 388290
17/08/2022 30.00p 30.80p 29.02p 29.25p 810511
16/08/2022 32.50p 32.50p 29.81p 30.00p 2405328
15/08/2022 34.50p 37.80p 32.00p 32.25p 1752849
12/08/2022 32.75p 33.50p 32.42p 32.75p 198804
11/08/2022 32.25p 33.50p 31.56p 32.75p 128405
10/08/2022 31.75p 32.70p 31.61p 32.25p 392349
09/08/2022 31.25p 32.40p 31.00p 31.75p 279558
08/08/2022 31.75p 32.03p 31.00p 31.25p 292718
05/08/2022 32.25p 32.50p 31.52p 32.00p 543858
04/08/2022 31.25p 32.80p 31.25p 32.25p 451116
03/08/2022 31.50p 31.75p 30.50p 31.25p 454101
02/08/2022 33.00p 33.50p 30.15p 31.00p 857134
01/08/2022 33.50p 34.40p 31.32p 33.00p 1170616
29/07/2022 29.50p 33.88p 29.00p 33.70p 3260130
28/07/2022 27.00p 29.90p 26.80p 29.50p 700025
27/07/2022 26.75p 27.85p 26.75p 27.00p 333067
26/07/2022 27.00p 27.55p 26.50p 26.75p 402299
25/07/2022 28.25p 29.00p 27.00p 27.00p 329431
22/07/2022 27.00p 28.75p 27.00p 28.00p 1224439
21/07/2022 24.50p 27.50p 24.40p 27.00p 694205
20/07/2022 23.50p 25.20p 23.50p 24.50p 574826
19/07/2022 23.75p 24.10p 23.25p 23.50p 427880
18/07/2022 23.75p 24.38p 23.35p 23.75p 597568
15/07/2022 23.00p 23.75p 22.82p 23.50p 467818
14/07/2022 22.00p 23.30p 22.00p 23.00p 269175
13/07/2022 22.00p 22.50p 21.75p 22.00p 476295
12/07/2022 22.50p 22.70p 21.66p 22.00p 280922
11/07/2022 22.50p 23.50p 22.05p 22.50p 320795

*Close Price adjusted for both dividends and splits