Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/07/2022 21.50p 23.38p 21.45p 22.50p 797173
07/07/2022 21.50p 22.00p 21.15p 21.50p 122135
06/07/2022 22.00p 22.14p 21.08p 21.50p 370768
05/07/2022 21.50p 23.46p 21.34p 22.00p 1928022
04/07/2022 19.50p 21.48p 19.50p 21.20p 2217022
01/07/2022 19.25p 19.50p 18.55p 19.00p 596763
30/06/2022 20.75p 21.00p 19.10p 19.25p 1154296
29/06/2022 21.25p 21.35p 20.55p 20.75p 359580
28/06/2022 22.00p 22.50p 21.00p 21.00p 387056
27/06/2022 22.25p 22.80p 21.30p 22.00p 293070
24/06/2022 22.25p 22.25p 22.00p 22.25p 113193
23/06/2022 22.75p 23.00p 22.05p 22.25p 108324
22/06/2022 23.50p 24.00p 22.75p 22.75p 279596
21/06/2022 21.75p 23.80p 21.71p 23.50p 1214956
20/06/2022 22.25p 22.30p 21.20p 21.75p 424176
17/06/2022 22.00p 22.50p 21.00p 22.50p 642027
16/06/2022 22.75p 23.08p 21.50p 22.40p 2111388
15/06/2022 23.50p 24.10p 22.00p 22.75p 1057465
14/06/2022 24.25p 24.90p 22.60p 23.50p 1370085
13/06/2022 26.25p 26.35p 24.00p 24.20p 2033228
10/06/2022 26.00p 26.70p 25.86p 26.00p 915139
09/06/2022 26.25p 26.50p 25.85p 26.40p 550367
08/06/2022 26.25p 26.50p 25.91p 26.25p 343784
07/06/2022 25.50p 26.40p 25.50p 26.25p 2042239
06/06/2022 26.25p 26.50p 25.00p 25.25p 644172
01/06/2022 26.50p 26.50p 25.80p 26.25p 405163
31/05/2022 26.25p 26.58p 26.00p 26.50p 223256
27/05/2022 26.50p 27.00p 26.05p 26.50p 650556
26/05/2022 26.50p 26.80p 25.55p 26.50p 1111347
25/05/2022 26.50p 27.00p 25.15p 26.50p 4368422
24/05/2022 30.00p 30.00p 29.00p 29.50p 313958
23/05/2022 29.25p 30.68p 29.20p 30.00p 318409
20/05/2022 28.50p 29.25p 28.00p 29.25p 315636
19/05/2022 28.75p 29.00p 28.00p 28.50p 446787
18/05/2022 29.75p 30.00p 28.03p 28.75p 326433
17/05/2022 30.50p 30.50p 29.75p 29.75p 152014
16/05/2022 31.50p 31.50p 30.15p 30.50p 237377
13/05/2022 29.00p 31.99p 28.15p 31.50p 867946
12/05/2022 31.00p 31.00p 28.05p 29.00p 1018989
11/05/2022 31.50p 31.90p 30.24p 30.90p 484343
10/05/2022 32.00p 32.50p 30.15p 31.50p 707709
09/05/2022 34.25p 34.25p 30.35p 31.50p 1377895
06/05/2022 35.00p 36.90p 33.18p 34.25p 1770645
05/05/2022 33.75p 36.00p 33.00p 35.00p 846973
04/05/2022 33.00p 34.50p 32.00p 33.50p 628754
03/05/2022 31.50p 33.60p 31.50p 33.00p 771912
29/04/2022 32.50p 32.85p 31.60p 32.50p 1069232
28/04/2022 33.75p 34.13p 32.00p 32.50p 833322
27/04/2022 34.50p 35.00p 32.65p 33.75p 1255207
26/04/2022 32.50p 34.60p 31.50p 31.50p 495702
25/04/2022 34.00p 34.90p 31.00p 31.50p 1096695
22/04/2022 34.00p 35.23p 33.23p 34.00p 1047319
21/04/2022 32.00p 34.95p 32.00p 34.00p 1767518
20/04/2022 32.00p 32.30p 30.50p 31.75p 263531
19/04/2022 32.00p 32.46p 31.60p 32.40p 512264
14/04/2022 31.75p 32.80p 31.00p 32.00p 475863
13/04/2022 31.50p 32.35p 31.00p 31.75p 554198
12/04/2022 31.00p 32.00p 30.15p 31.50p 762009
11/04/2022 32.25p 33.00p 31.02p 31.20p 557915
08/04/2022 31.75p 33.00p 31.60p 32.25p 1054797
07/04/2022 30.75p 32.80p 30.75p 31.75p 714643
06/04/2022 31.50p 32.00p 30.00p 30.75p 881080
05/04/2022 31.50p 32.90p 31.00p 31.00p 266844
04/04/2022 31.75p 32.50p 31.00p 31.50p 431782
01/04/2022 33.00p 34.00p 31.00p 31.50p 654834
31/03/2022 30.00p 32.25p 29.00p 32.25p 1438001
30/03/2022 28.75p 31.00p 28.00p 30.00p 1592300
29/03/2022 28.00p 29.00p 27.50p 28.50p 345941
28/03/2022 28.75p 28.88p 27.60p 28.00p 392452
25/03/2022 27.75p 29.00p 27.75p 28.75p 1045940
24/03/2022 25.75p 29.17p 25.75p 27.75p 945163
23/03/2022 25.75p 26.50p 25.68p 25.75p 253725
22/03/2022 25.75p 26.50p 25.56p 25.75p 163243
21/03/2022 25.00p 26.36p 24.51p 25.75p 663718
18/03/2022 24.25p 25.44p 24.00p 25.00p 714853
17/03/2022 25.50p 25.50p 24.05p 24.25p 744085
16/03/2022 24.25p 26.00p 23.99p 25.20p 874407
15/03/2022 25.50p 26.00p 23.50p 26.00p 465671
14/03/2022 24.50p 26.00p 24.00p 25.50p 243522
11/03/2022 24.50p 25.00p 24.00p 24.50p 483377
10/03/2022 24.50p 25.20p 24.06p 24.50p 411920
09/03/2022 23.50p 25.00p 23.00p 24.50p 1175491
08/03/2022 24.75p 24.85p 23.00p 23.50p 1004647
07/03/2022 25.00p 26.50p 22.00p 24.60p 1894355
04/03/2022 26.00p 26.15p 22.38p 25.50p 2575241
03/03/2022 26.50p 26.70p 25.75p 26.00p 876341

*Close Price adjusted for both dividends and splits