Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/10/2023 12.00p 12.50p 11.60p 12.00p 457609
05/10/2023 12.00p 12.50p 11.80p 12.00p 119661
04/10/2023 12.25p 12.45p 11.61p 12.00p 1384462
03/10/2023 12.50p 13.25p 12.03p 12.25p 1528790
02/10/2023 12.75p 14.00p 12.50p 12.50p 1724333
29/09/2023 13.00p 13.00p 12.11p 12.50p 735934
28/09/2023 12.25p 13.00p 11.80p 13.00p 505967
27/09/2023 13.00p 13.00p 12.00p 12.25p 407796
26/09/2023 13.00p 13.20p 12.52p 13.00p 506778
25/09/2023 12.25p 13.50p 12.25p 13.00p 603429
22/09/2023 12.25p 12.50p 12.00p 12.25p 111067
21/09/2023 12.38p 12.38p 12.00p 12.25p 333462
20/09/2023 12.25p 12.50p 12.00p 12.38p 674425
19/09/2023 12.50p 13.00p 12.00p 12.00p 1111563
18/09/2023 12.50p 13.00p 12.00p 12.50p 1109905
15/09/2023 12.50p 13.00p 12.00p 12.50p 351919
14/09/2023 12.25p 12.88p 11.75p 12.50p 543844
13/09/2023 13.00p 13.17p 11.61p 12.25p 2056860
12/09/2023 12.00p 13.50p 11.50p 13.00p 614765
11/09/2023 12.00p 12.38p 11.81p 12.00p 641807
08/09/2023 11.75p 12.35p 11.50p 12.00p 1106908
07/09/2023 11.75p 12.48p 11.50p 11.75p 1184385
06/09/2023 11.13p 11.67p 11.11p 11.50p 605693
05/09/2023 11.25p 12.25p 10.87p 11.13p 1032039
04/09/2023 10.38p 11.50p 10.38p 11.25p 1247725
01/09/2023 10.13p 10.75p 9.61p 10.38p 1751410
31/08/2023 10.25p 10.29p 10.00p 10.13p 374245
30/08/2023 10.25p 11.00p 10.06p 10.25p 1443711
29/08/2023 10.00p 10.00p 9.50p 9.75p 307195
25/08/2023 10.00p 10.13p 9.88p 10.00p 528733
24/08/2023 10.00p 10.50p 9.88p 10.00p 288707
23/08/2023 9.75p 10.50p 9.75p 10.00p 96118
22/08/2023 10.00p 10.10p 9.50p 9.75p 286306
21/08/2023 10.25p 10.50p 9.50p 10.00p 129312
18/08/2023 10.25p 10.50p 10.00p 10.25p 160186
17/08/2023 10.50p 11.00p 10.00p 10.25p 270622
16/08/2023 10.00p 10.85p 9.83p 10.25p 1160998
15/08/2023 10.00p 10.50p 9.75p 9.75p 206654
14/08/2023 10.75p 11.00p 9.50p 9.80p 378551
11/08/2023 10.50p 11.00p 10.11p 10.25p 180653
10/08/2023 10.75p 10.75p 10.50p 10.50p 72274
09/08/2023 11.00p 11.00p 10.56p 10.75p 185947
08/08/2023 10.38p 11.50p 10.31p 11.00p 851596
07/08/2023 10.03p 10.44p 9.89p 10.38p 207469
04/08/2023 9.90p 10.25p 9.85p 10.03p 281539
03/08/2023 9.90p 10.00p 9.82p 9.90p 149640
02/08/2023 10.25p 10.25p 9.70p 9.90p 341804
01/08/2023 10.13p 10.50p 10.01p 10.25p 307663
31/07/2023 10.50p 10.50p 9.76p 10.03p 276057
28/07/2023 10.25p 10.50p 10.03p 10.25p 228308
27/07/2023 10.25p 10.50p 10.00p 10.25p 153906
26/07/2023 10.25p 10.38p 10.07p 10.25p 195713
25/07/2023 10.13p 10.50p 10.02p 10.25p 130763
24/07/2023 10.25p 10.50p 10.00p 10.13p 615771
21/07/2023 10.25p 10.50p 9.75p 10.25p 617507
20/07/2023 10.25p 10.50p 10.00p 10.25p 105609
19/07/2023 10.25p 11.00p 10.06p 10.25p 116276
18/07/2023 9.75p 10.50p 9.75p 10.25p 503936
17/07/2023 10.50p 11.00p 9.63p 9.75p 495785
14/07/2023 9.88p 10.50p 9.50p 10.50p 2710164
13/07/2023 9.88p 10.25p 9.88p 9.88p 349979
12/07/2023 9.88p 10.25p 9.50p 10.00p 1356866
11/07/2023 9.88p 10.18p 9.83p 9.88p 83160
10/07/2023 9.75p 10.24p 9.72p 9.88p 375898
07/07/2023 9.88p 10.10p 9.49p 9.75p 535024
06/07/2023 10.50p 10.50p 9.50p 9.88p 1142337
05/07/2023 10.25p 11.00p 10.07p 10.50p 156542
04/07/2023 10.50p 10.50p 10.02p 10.25p 313095
03/07/2023 10.75p 11.00p 10.00p 10.50p 263755
30/06/2023 10.75p 11.00p 10.50p 10.55p 115381
29/06/2023 10.75p 11.00p 10.50p 10.75p 271848
28/06/2023 11.00p 11.50p 10.52p 10.75p 153720
27/06/2023 10.75p 11.50p 10.63p 11.00p 177286
26/06/2023 11.00p 11.50p 10.65p 10.75p 325064
23/06/2023 10.75p 11.25p 10.71p 10.75p 420723
22/06/2023 12.25p 12.98p 10.67p 10.75p 2685405
21/06/2023 13.00p 13.50p 12.16p 12.25p 372963
20/06/2023 13.25p 13.88p 12.73p 13.00p 1409783
19/06/2023 11.25p 13.50p 11.00p 13.00p 2483282
16/06/2023 11.25p 11.73p 10.95p 11.25p 719473
15/06/2023 10.88p 11.38p 10.85p 11.13p 768011
14/06/2023 11.25p 11.50p 10.75p 10.88p 3595698
13/06/2023 11.75p 12.00p 10.77p 10.80p 591588
12/06/2023 11.75p 12.00p 11.51p 11.75p 241214
09/06/2023 11.75p 12.00p 11.50p 11.75p 243018
08/06/2023 12.25p 12.50p 11.75p 11.75p 288285
07/06/2023 12.25p 12.44p 12.00p 12.25p 240673
06/06/2023 12.25p 12.50p 12.05p 12.25p 387475
05/06/2023 11.75p 12.50p 11.50p 12.25p 358567
02/06/2023 12.00p 12.50p 11.35p 11.75p 591291
01/06/2023 12.50p 12.50p 11.62p 12.00p 940635
31/05/2023 12.50p 13.00p 12.27p 12.50p 753407
30/05/2023 12.50p 13.00p 12.00p 12.50p 649540
26/05/2023 12.50p 13.90p 11.35p 13.00p 3422061
25/05/2023 14.25p 14.50p 13.00p 13.50p 1628151
24/05/2023 14.25p 14.48p 13.50p 14.25p 919914
23/05/2023 14.75p 15.00p 14.00p 14.13p 542012
22/05/2023 14.75p 15.00p 14.50p 14.75p 3051313
19/05/2023 14.75p 15.00p 14.50p 14.75p 13400
18/05/2023 14.75p 15.00p 14.70p 14.75p 593682
17/05/2023 15.00p 15.25p 14.50p 14.75p 69798
16/05/2023 14.88p 15.13p 14.50p 14.75p 312792
15/05/2023 14.75p 15.25p 14.50p 14.88p 250272
12/05/2023 14.88p 15.25p 14.65p 14.75p 813735
11/05/2023 15.13p 15.25p 14.50p 14.88p 624662
10/05/2023 14.88p 15.25p 14.88p 15.00p 545476
09/05/2023 14.88p 15.25p 14.50p 14.88p 351105
05/05/2023 15.25p 15.50p 14.50p 14.88p 1632222
04/05/2023 15.38p 15.75p 15.18p 15.25p 297720
03/05/2023 15.75p 16.00p 15.38p 15.38p 1152862
02/05/2023 15.75p 16.18p 15.50p 15.75p 1885960
28/04/2023 15.50p 16.00p 15.50p 15.63p 5866632
27/04/2023 15.38p 15.75p 15.00p 15.38p 956008
26/04/2023 15.38p 15.75p 15.00p 15.38p 339458
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

*Close Price adjusted for both dividends and splits