Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/12/2020 14.75p 15.50p 13.82p 14.75p 176104
09/12/2020 15.00p 15.80p 14.50p 14.75p 190970
08/12/2020 15.00p 16.50p 14.71p 15.00p 219332
07/12/2020 14.75p 15.80p 14.51p 15.80p 403463
04/12/2020 14.25p 15.93p 14.03p 14.75p 631103
03/12/2020 13.25p 15.43p 13.18p 14.25p 1386138
02/12/2020 12.25p 13.90p 12.25p 13.00p 894618
01/12/2020 11.00p 12.85p 10.57p 12.00p 777720
30/11/2020 11.00p 11.18p 10.52p 11.00p 97004
27/11/2020 11.00p 11.18p 10.52p 11.00p 17452
26/11/2020 11.50p 12.00p 10.60p 11.00p 105041
25/11/2020 11.50p 12.10p 11.00p 11.50p 338876
24/11/2020 11.50p 12.00p 11.02p 11.50p 149803
23/11/2020 11.50p 12.54p 11.00p 12.50p 638831
20/11/2020 11.25p 11.50p 11.00p 11.50p 66948
19/11/2020 11.50p 12.00p 11.00p 11.25p 260808
18/11/2020 10.25p 11.98p 10.17p 11.60p 445946
17/11/2020 8.50p 10.50p 8.28p 10.25p 688614
16/11/2020 9.50p 9.69p 8.53p 8.75p 246593
13/11/2020 9.50p 9.70p 9.10p 9.50p 74656
12/11/2020 9.50p 9.50p 9.02p 9.50p 224738
10/11/2020 8.50p 9.40p 8.00p 8.50p 304707
09/11/2020 9.50p 9.88p 8.22p 8.50p 449371
06/11/2020 9.50p 9.88p 9.50p 9.50p 17409
05/11/2020 9.50p 9.97p 9.15p 9.50p 86248
04/11/2020 9.25p 9.90p 9.10p 9.50p 140374
03/11/2020 9.25p 9.50p 8.80p 9.25p 127887
02/11/2020 9.75p 10.00p 8.58p 9.25p 88198
30/10/2020 10.00p 10.25p 9.50p 9.75p 112638
29/10/2020 10.25p 10.25p 9.50p 10.00p 65055
28/10/2020 10.75p 10.75p 9.65p 10.25p 95632
27/10/2020 10.00p 10.32p 9.32p 10.00p 759071
26/10/2020 10.25p 10.37p 9.55p 10.00p 119168
23/10/2020 10.50p 10.97p 9.50p 10.25p 77505
22/10/2020 10.50p 10.95p 10.00p 10.50p 128020
21/10/2020 11.00p 11.00p 10.00p 10.50p 248616
20/10/2020 11.00p 11.00p 10.52p 11.00p 85079
19/10/2020 10.75p 11.22p 10.65p 11.00p 34874
16/10/2020 11.25p 11.97p 10.67p 10.75p 214417
15/10/2020 11.25p 11.97p 10.53p 11.25p 46439
14/10/2020 11.00p 11.25p 10.52p 11.25p 60930
13/10/2020 11.00p 11.20p 10.66p 11.00p 53034
12/10/2020 10.50p 11.25p 10.12p 11.00p 487254
09/10/2020 11.00p 11.12p 10.00p 10.50p 204086
08/10/2020 11.50p 11.65p 10.25p 11.00p 270461
07/10/2020 11.75p 11.75p 11.15p 11.50p 89414
06/10/2020 11.75p 12.33p 11.50p 11.75p 188359
05/10/2020 13.00p 13.35p 11.33p 11.75p 313771
02/10/2020 12.50p 12.90p 12.00p 12.75p 90448
01/10/2020 12.50p 12.82p 12.02p 12.50p 31608
30/09/2020 13.25p 13.25p 12.31p 12.50p 156871
29/09/2020 13.50p 13.86p 13.02p 13.25p 81579
28/09/2020 13.75p 14.35p 13.26p 13.50p 177794
25/09/2020 13.50p 14.34p 13.12p 13.50p 101097
24/09/2020 12.50p 15.00p 12.00p 13.50p 702557
23/09/2020 12.25p 12.25p 11.00p 11.50p 136666
22/09/2020 11.50p 12.86p 11.50p 12.25p 304518
21/09/2020 12.25p 12.90p 11.25p 11.50p 336212
18/09/2020 12.00p 12.15p 11.25p 12.00p 144298
17/09/2020 12.75p 12.89p 11.50p 12.00p 169304
16/09/2020 10.25p 14.90p 10.25p 12.75p 2023168
15/09/2020 10.00p 10.29p 9.10p 10.00p 88412
14/09/2020 10.25p 10.90p 9.60p 10.00p 151978
11/09/2020 9.25p 10.00p 9.03p 9.50p 56307
10/09/2020 9.25p 9.25p 9.03p 9.25p 41774
09/09/2020 9.50p 9.50p 9.00p 9.25p 191623
08/09/2020 10.00p 10.00p 9.02p 9.50p 73293
07/09/2020 10.25p 10.70p 9.52p 10.00p 249814
04/09/2020 9.75p 10.20p 9.25p 9.75p 41912
03/09/2020 9.25p 10.50p 9.00p 9.75p 213427
02/09/2020 9.25p 9.50p 9.07p 9.25p 84640
01/09/2020 9.25p 9.50p 9.16p 9.25p 134360
28/08/2020 9.25p 9.37p 9.01p 9.25p 221466
27/08/2020 9.50p 9.50p 9.00p 9.25p 299177
26/08/2020 9.50p 9.88p 9.11p 9.50p 141377
25/08/2020 9.50p 10.00p 9.00p 9.50p 223447
24/08/2020 10.25p 10.25p 9.18p 9.50p 414296
21/08/2020 10.75p 10.75p 9.50p 10.25p 483469
20/08/2020 11.00p 11.00p 9.85p 10.50p 563500
19/08/2020 11.00p 11.15p 10.66p 11.00p 293150
18/08/2020 10.25p 11.32p 10.03p 11.00p 426158
17/08/2020 10.25p 10.45p 10.00p 10.00p 316205
14/08/2020 10.50p 10.50p 9.75p 10.25p 190873
13/08/2020 10.50p 10.80p 10.00p 10.50p 95794
12/08/2020 10.75p 10.84p 10.00p 10.50p 98259
11/08/2020 11.00p 11.00p 10.50p 10.75p 99517

*Close Price adjusted for both dividends and splits