Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/09/2021 29.00p 29.50p 28.82p 29.25p 396908
21/09/2021 28.50p 29.50p 28.00p 29.00p 481680
20/09/2021 31.00p 31.06p 26.50p 28.00p 1705399
17/09/2021 31.75p 32.60p 30.65p 31.00p 439567
16/09/2021 29.50p 31.90p 29.30p 31.75p 1126148
15/09/2021 30.75p 31.50p 29.50p 29.50p 324644
14/09/2021 29.50p 31.50p 29.00p 30.75p 1200023
13/09/2021 29.25p 30.43p 28.50p 29.50p 713065
10/09/2021 30.25p 31.00p 28.50p 29.25p 894578
09/09/2021 31.25p 31.69p 28.99p 29.50p 3047530
08/09/2021 31.75p 32.30p 30.81p 31.50p 756066
07/09/2021 31.50p 32.30p 30.50p 31.75p 365851
06/09/2021 29.75p 32.23p 29.50p 31.50p 1469606
03/09/2021 30.75p 31.19p 29.11p 29.75p 1992226
02/09/2021 29.00p 32.00p 28.00p 31.00p 2477907
01/09/2021 27.50p 29.89p 27.42p 29.50p 2623358
31/08/2021 26.00p 28.00p 26.00p 27.50p 1462243
30/08/2021 25.25p 27.00p 25.00p 25.20p 418763
27/08/2021 25.25p 27.00p 25.00p 25.20p 418763
26/08/2021 26.25p 26.50p 25.00p 25.25p 613162
25/08/2021 26.50p 26.50p 25.50p 26.00p 960390
24/08/2021 27.75p 28.90p 26.35p 26.50p 3296992
23/08/2021 25.50p 29.00p 25.50p 27.75p 4728099
20/08/2021 23.50p 27.00p 22.00p 25.50p 6811955
19/08/2021 23.00p 23.30p 21.65p 22.25p 1020828
18/08/2021 23.00p 23.34p 22.50p 23.00p 620634
17/08/2021 23.50p 24.00p 22.50p 23.00p 1768782
16/08/2021 26.50p 26.65p 22.50p 23.25p 2798195
13/08/2021 23.00p 25.00p 22.80p 24.25p 1539522
12/08/2021 22.50p 23.34p 22.22p 23.00p 611874
11/08/2021 22.75p 23.00p 22.00p 22.50p 219568
10/08/2021 22.25p 23.00p 22.01p 22.75p 675647
09/08/2021 22.75p 22.75p 21.45p 22.25p 1143386
06/08/2021 23.00p 23.50p 22.00p 22.75p 1041622
05/08/2021 23.75p 23.90p 22.50p 23.00p 1576726
04/08/2021 23.50p 24.49p 22.50p 23.00p 3145630
03/08/2021 23.75p 24.00p 22.30p 23.50p 2514111
02/08/2021 22.50p 24.30p 22.00p 23.10p 4970292
30/07/2021 21.00p 23.33p 20.00p 22.50p 3307035
29/07/2021 20.50p 22.30p 20.45p 20.75p 1080821
28/07/2021 22.25p 22.48p 20.00p 20.50p 1267935
27/07/2021 20.75p 23.50p 20.18p 22.25p 2710464
26/07/2021 19.50p 21.20p 19.15p 20.00p 1691853
23/07/2021 19.00p 20.80p 19.00p 19.50p 1026718
22/07/2021 19.00p 19.54p 18.65p 19.00p 1062544
21/07/2021 18.00p 19.35p 17.67p 19.00p 575721
20/07/2021 17.50p 18.50p 17.50p 18.35p 390210
19/07/2021 19.00p 19.00p 17.00p 17.50p 890580
16/07/2021 19.00p 19.25p 18.50p 19.00p 374478
15/07/2021 19.75p 20.04p 18.50p 19.00p 748010
14/07/2021 20.25p 20.40p 19.00p 19.80p 1424548
13/07/2021 18.00p 20.40p 17.00p 18.90p 1773868
12/07/2021 17.75p 18.50p 17.73p 18.00p 665955
09/07/2021 17.00p 18.00p 16.50p 18.00p 640491
08/07/2021 17.75p 18.00p 16.50p 17.00p 919118
07/07/2021 18.25p 19.00p 17.21p 17.75p 576280
06/07/2021 18.00p 18.70p 17.00p 18.25p 646593
05/07/2021 17.00p 18.70p 17.00p 18.00p 1741348
02/07/2021 15.75p 16.50p 15.63p 16.00p 449346
01/07/2021 16.50p 17.00p 15.50p 15.75p 950591
30/06/2021 17.00p 17.20p 16.00p 16.50p 381507
29/06/2021 17.00p 17.85p 16.50p 16.50p 1075692
28/06/2021 16.25p 17.80p 16.15p 17.00p 651238
25/06/2021 16.50p 17.00p 15.50p 16.25p 365155
24/06/2021 16.75p 17.40p 16.00p 16.50p 353854
23/06/2021 17.00p 17.50p 16.00p 16.75p 823553
22/06/2021 16.50p 17.50p 16.00p 16.75p 418836
21/06/2021 16.75p 17.00p 16.13p 16.50p 802280
18/06/2021 17.75p 18.00p 16.50p 16.75p 890333
17/06/2021 17.75p 18.50p 17.25p 18.00p 1420898
16/06/2021 17.00p 18.50p 16.66p 18.50p 2853392
15/06/2021 14.75p 17.75p 14.00p 17.00p 9902389
14/06/2021 15.00p 15.50p 13.58p 15.00p 449676
11/06/2021 15.00p 15.50p 14.78p 15.00p 245779
10/06/2021 14.75p 15.50p 14.42p 15.00p 418336
09/06/2021 15.50p 16.00p 14.15p 14.75p 1042731
08/06/2021 14.75p 16.50p 14.37p 15.50p 1509866
07/06/2021 15.25p 16.00p 14.00p 14.75p 533712
04/06/2021 15.50p 16.00p 14.15p 15.25p 546279
03/06/2021 15.25p 16.00p 15.00p 15.50p 1152231
02/06/2021 15.50p 16.00p 14.50p 15.25p 444051
01/06/2021 15.75p 16.00p 15.00p 15.20p 646548
31/05/2021 15.75p 16.67p 14.73p 15.75p 1506593
28/05/2021 15.75p 16.67p 14.73p 15.75p 1506593
27/05/2021 15.50p 16.50p 15.00p 15.25p 473093
26/05/2021 16.00p 16.50p 14.50p 15.50p 1355741
25/05/2021 15.75p 17.50p 15.66p 16.00p 1703935
24/05/2021 15.00p 16.98p 14.50p 15.75p 1369721
21/05/2021 15.00p 15.42p 14.67p 15.00p 415585
20/05/2021 14.50p 15.42p 14.00p 15.10p 714200
19/05/2021 14.75p 15.00p 14.00p 14.50p 425134
18/05/2021 15.25p 15.50p 13.85p 14.75p 458516
17/05/2021 15.75p 16.97p 15.00p 15.25p 944866
14/05/2021 14.50p 16.00p 14.00p 15.75p 1061542
13/05/2021 14.75p 15.20p 13.50p 14.50p 1231402
12/05/2021 14.50p 15.50p 14.11p 14.75p 1049035
11/05/2021 16.00p 16.33p 14.00p 15.00p 1747759
10/05/2021 15.00p 17.20p 14.12p 16.00p 4269164
07/05/2021 13.00p 16.00p 13.00p 15.20p 5355271
06/05/2021 13.00p 13.50p 12.00p 13.00p 1039819
05/05/2021 12.25p 13.89p 12.00p 13.15p 2605194
04/05/2021 11.50p 13.01p 11.50p 11.50p 4117096
03/05/2021 11.75p 12.94p 11.00p 11.50p 2773369
30/04/2021 11.75p 12.94p 11.00p 11.50p 2773369
29/04/2021 11.00p 11.48p 10.58p 11.00p 210297
28/04/2021 12.00p 12.48p 10.75p 11.85p 682806
27/04/2021 11.38p 11.50p 11.00p 11.25p 603883
26/04/2021 11.00p 12.00p 10.56p 11.38p 1616525
23/04/2021 10.25p 11.40p 10.00p 11.00p 789474
22/04/2021 10.25p 10.70p 9.82p 10.25p 864634
21/04/2021 10.25p 10.75p 9.85p 10.25p 3107177
20/04/2021 11.00p 11.25p 9.85p 10.25p 647130
19/04/2021 11.00p 11.27p 10.50p 11.00p 250121
16/04/2021 11.00p 11.60p 10.67p 11.25p 365172
15/04/2021 11.50p 12.00p 10.12p 11.00p 1393991
14/04/2021 11.25p 12.00p 10.90p 11.50p 240730
13/04/2021 11.25p 12.00p 10.50p 11.25p 877478
12/04/2021 11.25p 12.00p 11.00p 11.25p 1547998
09/04/2021 11.25p 12.00p 10.50p 11.85p 1178458
08/04/2021 10.25p 12.50p 10.00p 11.05p 2864981
07/04/2021 10.25p 10.80p 10.02p 10.80p 549580
06/04/2021 10.25p 11.00p 9.80p 10.25p 966784
05/04/2021 10.50p 11.00p 10.00p 10.25p 896110
02/04/2021 10.50p 11.00p 10.00p 10.25p 896110
01/04/2021 10.50p 11.00p 10.00p 10.25p 896110
31/03/2021 10.50p 10.70p 9.76p 10.25p 385579
30/03/2021 10.50p 10.85p 10.00p 10.50p 246820
29/03/2021 10.50p 11.00p 10.15p 10.50p 224383
26/03/2021 10.50p 11.50p 10.00p 11.00p 233856
25/03/2021 10.75p 11.00p 10.00p 10.50p 865840
24/03/2021 10.75p 11.00p 10.51p 10.75p 776347
23/03/2021 10.50p 11.50p 10.30p 11.00p 745960
22/03/2021 11.75p 12.20p 10.00p 10.50p 1452573
19/03/2021 11.25p 11.30p 10.37p 11.00p 1307780
18/03/2021 11.50p 13.00p 10.00p 11.20p 6282813
17/03/2021 15.00p 15.80p 14.11p 14.50p 154961
16/03/2021 14.50p 15.00p 14.01p 15.00p 230987
15/03/2021 15.00p 15.39p 14.00p 14.50p 349345
12/03/2021 15.75p 16.50p 14.12p 15.00p 415691
11/03/2021 15.50p 16.50p 14.66p 15.75p 413094
10/03/2021 16.50p 16.70p 15.00p 15.50p 280212
09/03/2021 17.50p 18.00p 15.33p 16.50p 291062
08/03/2021 16.00p 21.96p 15.50p 17.50p 1888602
05/03/2021 14.00p 14.88p 14.00p 14.50p 95210
04/03/2021 14.75p 15.50p 13.65p 15.50p 168735
03/03/2021 14.75p 15.34p 14.03p 14.75p 46866
02/03/2021 14.50p 15.47p 14.17p 14.75p 32750
01/03/2021 14.50p 15.10p 13.50p 14.50p 99523
26/02/2021 14.75p 15.20p 13.70p 14.50p 148863
25/02/2021 14.50p 15.50p 14.00p 14.75p 116421
24/02/2021 14.75p 15.10p 14.25p 14.50p 139571
23/02/2021 15.75p 15.75p 14.25p 14.75p 233641
22/02/2021 16.50p 16.50p 15.00p 15.75p 240806
19/02/2021 17.25p 17.83p 16.00p 16.50p 269557
18/02/2021 16.25p 17.25p 15.92p 17.25p 250493
17/02/2021 16.50p 16.98p 15.89p 16.50p 255451
16/02/2021 14.50p 16.98p 14.00p 16.50p 477631
15/02/2021 15.00p 15.90p 14.25p 14.50p 114896
12/02/2021 14.50p 15.00p 14.00p 15.00p 100907
11/02/2021 15.25p 15.25p 14.35p 14.50p 245662
10/02/2021 15.00p 15.46p 14.52p 15.25p 302583
09/02/2021 16.00p 16.00p 14.50p 15.00p 484011
08/02/2021 17.25p 17.25p 15.18p 16.00p 174001
05/02/2021 18.00p 18.51p 16.53p 17.25p 199078
04/02/2021 17.00p 17.99p 16.10p 17.50p 135067
03/02/2021 17.75p 18.19p 16.10p 17.00p 218989
02/02/2021 18.75p 19.50p 17.00p 17.75p 161746
01/02/2021 17.00p 20.69p 17.00p 18.75p 856970
29/01/2021 15.75p 17.00p 15.00p 16.50p 255067
28/01/2021 17.50p 17.74p 15.59p 16.25p 281226
27/01/2021 18.50p 19.00p 17.12p 17.50p 259346
26/01/2021 18.75p 19.80p 17.50p 18.25p 174232
25/01/2021 16.50p 20.00p 16.00p 18.75p 232205
22/01/2021 16.50p 17.00p 16.10p 16.50p 61998
21/01/2021 16.50p 16.90p 15.60p 16.50p 220992
20/01/2021 17.50p 17.80p 16.02p 16.50p 244394
19/01/2021 18.00p 18.90p 17.03p 18.00p 76584
18/01/2021 16.50p 18.20p 15.10p 18.00p 551397
15/01/2021 17.00p 18.00p 16.05p 16.50p 389043
14/01/2021 18.50p 18.90p 17.00p 17.50p 322049
13/01/2021 20.30p 21.00p 18.10p 18.50p 498737
12/01/2021 18.50p 21.00p 18.22p 20.40p 1016968
11/01/2021 18.00p 18.83p 16.54p 18.50p 575660
08/01/2021 16.50p 18.84p 16.15p 18.00p 983352
07/01/2021 16.50p 16.90p 16.02p 16.50p 384566
06/01/2021 16.50p 17.00p 15.90p 16.50p 385811
05/01/2021 17.00p 17.40p 15.75p 16.50p 247035
04/01/2021 15.75p 17.85p 14.59p 17.00p 715118
31/12/2020 14.25p 16.40p 14.25p 15.75p 477569
30/12/2020 14.25p 14.90p 13.50p 14.25p 213051
24/12/2020 14.25p 14.25p 14.22p 14.25p 112900
23/12/2020 14.25p 14.48p 13.51p 14.25p 123578
22/12/2020 14.75p 15.02p 13.51p 14.25p 55531
21/12/2020 14.00p 15.43p 13.65p 14.75p 255311
18/12/2020 14.25p 15.00p 12.65p 14.00p 420027
17/12/2020 14.25p 14.25p 13.02p 14.25p 26943
16/12/2020 14.25p 14.25p 13.65p 14.25p 112591
15/12/2020 14.00p 14.40p 13.62p 14.25p 74981
14/12/2020 13.25p 14.48p 13.25p 14.00p 211193
11/12/2020 14.75p 14.75p 13.00p 13.25p 291695

*Close Price adjusted for both dividends and splits