Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Tekmar Group (TGP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 7.13p | 7.18p | 7.01p | 7.13p | 35678 |
| 20/11/2024 | 7.13p | 7.13p | 7.01p | 7.13p | 17201 |
| 19/11/2024 | 7.13p | 7.20p | 7.00p | 7.13p | 68857 |
| 18/11/2024 | 7.75p | 7.90p | 7.10p | 7.13p | 205118 |
| 15/11/2024 | 7.25p | 7.50p | 7.08p | 7.25p | 10198 |
| 14/11/2024 | 7.63p | 7.63p | 7.00p | 7.25p | 157243 |
| 13/11/2024 | 7.63p | 7.63p | 7.25p | 7.25p | 125101 |
| 12/11/2024 | 7.63p | 7.63p | 7.20p | 7.20p | 21849 |
| 11/11/2024 | 7.63p | 7.63p | 7.25p | 7.63p | 26463 |
| 08/11/2024 | 7.75p | 7.75p | 7.50p | 7.63p | 21781 |
| 07/11/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 19000 |
| 06/11/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 41285 |
| 05/11/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 53170 |
| 04/11/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 34015 |
| 01/11/2024 | 7.75p | 7.78p | 7.53p | 7.75p | 34203 |
| 31/10/2024 | 7.75p | 8.00p | 7.60p | 7.75p | 39026 |
| 30/10/2024 | 7.75p | 7.82p | 7.50p | 7.75p | 334803 |
| 29/10/2024 | 7.75p | 7.90p | 7.68p | 7.75p | 63641 |
| 28/10/2024 | 8.00p | 8.50p | 7.50p | 7.75p | 898 |
| 25/10/2024 | 8.00p | 8.38p | 7.50p | 8.00p | 67042 |
| 24/10/2024 | 8.00p | 8.50p | 7.55p | 8.00p | 120357 |
| 23/10/2024 | 8.25p | 8.65p | 7.75p | 8.65p | 176579 |
| 22/10/2024 | 8.25p | 8.28p | 8.25p | 8.25p | 14000 |
| 21/10/2024 | 8.25p | 8.37p | 8.00p | 8.25p | 51281 |
| 18/10/2024 | 8.25p | 8.39p | 7.85p | 8.25p | 36379 |
| 17/10/2024 | 8.50p | 8.70p | 8.05p | 8.25p | 66614 |
| 16/10/2024 | 8.50p | 8.50p | 8.29p | 8.50p | 0 |
| 15/10/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 45992 |
| 14/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 4893 |
| 11/10/2024 | 8.50p | 8.50p | 8.29p | 8.50p | 0 |
| 10/10/2024 | 8.50p | 8.60p | 8.15p | 8.50p | 13967 |
| 09/10/2024 | 8.50p | 8.50p | 8.15p | 8.50p | 1211 |
| 08/10/2024 | 8.50p | 8.70p | 8.00p | 8.50p | 18035 |
| 07/10/2024 | 8.50p | 8.63p | 8.10p | 8.50p | 66843 |
| 04/10/2024 | 8.50p | 8.70p | 8.10p | 8.50p | 11182 |
| 03/10/2024 | 8.50p | 8.70p | 8.00p | 8.50p | 63489 |
| 02/10/2024 | 8.75p | 8.75p | 8.50p | 8.50p | 20000 |
| 01/10/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 40913 |
| 30/09/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 41961 |
| 27/09/2024 | 8.75p | 8.75p | 8.57p | 8.75p | 61976 |
| 26/09/2024 | 8.75p | 8.75p | 8.58p | 8.75p | 18612 |
| 25/09/2024 | 8.75p | 8.75p | 8.57p | 8.75p | 32621 |
| 24/09/2024 | 8.75p | 9.00p | 8.57p | 8.75p | 28578 |
| 23/09/2024 | 8.75p | 8.83p | 8.57p | 8.75p | 43054 |
| 20/09/2024 | 8.75p | 8.85p | 8.55p | 8.75p | 20011 |
| 19/09/2024 | 8.75p | 8.88p | 8.50p | 8.75p | 36089 |
| 18/09/2024 | 8.75p | 8.89p | 8.53p | 8.75p | 23795 |
| 17/09/2024 | 8.75p | 9.00p | 8.20p | 8.75p | 22925 |
| 16/09/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 83973 |
| 13/09/2024 | 8.75p | 9.00p | 8.60p | 8.75p | 236511 |
| 12/09/2024 | 9.00p | 9.50p | 8.35p | 8.75p | 137050 |
| 11/09/2024 | 9.50p | 9.50p | 9.00p | 9.00p | 168088 |
| 10/09/2024 | 9.50p | 9.50p | 9.12p | 9.50p | 13857 |
| 09/09/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 25221 |
| 06/09/2024 | 9.50p | 9.50p | 9.12p | 9.50p | 55785 |
| 05/09/2024 | 9.50p | 9.50p | 9.18p | 9.50p | 6018 |
| 04/09/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 03/09/2024 | 9.50p | 9.56p | 9.50p | 9.50p | 42794 |
| 02/09/2024 | 9.50p | 9.58p | 9.20p | 9.50p | 12051 |
| 30/08/2024 | 9.50p | 9.60p | 9.00p | 9.50p | 81006 |
| 29/08/2024 | 9.50p | 9.50p | 9.18p | 9.50p | 13738 |
| 28/08/2024 | 9.50p | 9.50p | 9.18p | 9.50p | 15190 |
| 27/08/2024 | 9.50p | 9.60p | 9.30p | 9.50p | 27861 |
| 23/08/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 10872 |
| 22/08/2024 | 9.50p | 9.60p | 9.30p | 9.50p | 64930 |
| 21/08/2024 | 9.50p | 9.50p | 9.35p | 9.50p | 10000 |
| 20/08/2024 | 9.50p | 9.50p | 9.30p | 9.50p | 3500 |
| 19/08/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 3000 |
| 16/08/2024 | 9.50p | 9.50p | 9.41p | 9.50p | 11000 |
| 15/08/2024 | 9.50p | 9.50p | 9.41p | 9.50p | 5154 |
| 14/08/2024 | 9.50p | 9.66p | 9.38p | 9.50p | 35193 |
| 13/08/2024 | 9.50p | 9.68p | 9.25p | 9.50p | 30536 |
| 12/08/2024 | 9.50p | 9.75p | 9.25p | 9.50p | 839198 |
| 09/08/2024 | 9.50p | 9.70p | 9.10p | 9.50p | 100853 |
| 08/08/2024 | 9.50p | 10.20p | 9.10p | 9.50p | 7928 |
| 07/08/2024 | 9.50p | 9.50p | 9.10p | 9.50p | 11733 |
| 06/08/2024 | 9.50p | 10.00p | 9.50p | 9.50p | 757 |
| 05/08/2024 | 9.75p | 9.75p | 9.50p | 9.50p | 35243 |
| 02/08/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 01/08/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 38793 |
| 31/07/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 30/07/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 6827 |
| 29/07/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 49197 |
| 26/07/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 157 |
| 25/07/2024 | 9.75p | 9.80p | 9.57p | 9.75p | 82699 |
| 24/07/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 29139 |
| 23/07/2024 | 9.75p | 9.75p | 9.56p | 9.75p | 17026 |
| 22/07/2024 | 9.75p | 9.75p | 9.56p | 9.75p | 6319 |
| 19/07/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 20 |
| 18/07/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 23660 |
| 17/07/2024 | 9.75p | 10.00p | 9.56p | 9.75p | 22014 |
| 16/07/2024 | 9.75p | 9.75p | 9.56p | 9.75p | 11742 |
| 15/07/2024 | 9.75p | 10.00p | 9.55p | 9.75p | 91887 |
| 12/07/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 137527 |
| 11/07/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 5012 |
| 10/07/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 25609 |
| 09/07/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 69241 |
| 08/07/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 77346 |
| 05/07/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 1434 |
| 04/07/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 109256 |
| 03/07/2024 | 9.75p | 10.00p | 9.55p | 9.75p | 937560 |
| 02/07/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 189957 |
| 01/07/2024 | 9.25p | 9.25p | 9.10p | 9.25p | 7712 |
| 28/06/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 7367 |
| 27/06/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 3257 |
| 26/06/2024 | 9.25p | 9.32p | 9.00p | 9.25p | 1006 |
| 25/06/2024 | 9.25p | 9.25p | 9.10p | 9.25p | 26630 |
| 24/06/2024 | 9.25p | 9.48p | 9.08p | 9.25p | 82118 |
| 21/06/2024 | 9.25p | 9.38p | 9.08p | 9.25p | 39554 |
| 20/06/2024 | 9.25p | 9.39p | 8.80p | 9.00p | 20286 |
| 19/06/2024 | 9.25p | 9.39p | 9.00p | 9.25p | 560175 |
| 18/06/2024 | 9.25p | 9.39p | 9.10p | 9.25p | 30749 |
| 17/06/2024 | 9.25p | 9.39p | 9.20p | 9.25p | 25711 |
| 14/06/2024 | 9.25p | 9.39p | 9.00p | 9.25p | 8221 |
| 13/06/2024 | 9.25p | 9.48p | 9.20p | 9.25p | 179261 |
| 12/06/2024 | 9.25p | 9.50p | 9.20p | 9.25p | 1204243 |
| 11/06/2024 | 9.25p | 9.42p | 9.00p | 9.25p | 59101 |
| 10/06/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 51487 |
| 07/06/2024 | 9.25p | 9.48p | 9.00p | 9.25p | 30605 |
| 06/06/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 17337 |
| 05/06/2024 | 9.25p | 9.48p | 9.10p | 9.25p | 10152 |
| 04/06/2024 | 9.25p | 9.48p | 9.00p | 9.25p | 1057 |
| 03/06/2024 | 9.25p | 9.48p | 9.00p | 9.25p | 110074 |
| 31/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 79057 |
| 30/05/2024 | 9.25p | 9.48p | 9.00p | 9.25p | 14548 |
| 29/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 204478 |
| 28/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 16874 |
| 24/05/2024 | 9.25p | 9.48p | 9.00p | 9.25p | 3269 |
| 23/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 56044 |
| 22/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 7217 |
| 21/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 102191 |
| 20/05/2024 | 9.25p | 9.50p | 9.00p | 9.00p | 95987 |
| 17/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 24209 |
| 16/05/2024 | 9.25p | 9.50p | 9.10p | 9.25p | 64521 |
| 15/05/2024 | 9.25p | 9.50p | 9.17p | 9.25p | 885179 |
| 14/05/2024 | 9.25p | 9.40p | 9.03p | 9.25p | 132 |
| 13/05/2024 | 9.25p | 9.50p | 8.80p | 9.25p | 37456 |
| 10/05/2024 | 9.25p | 9.25p | 9.10p | 9.25p | 96414 |
| 09/05/2024 | 9.25p | 9.45p | 9.07p | 9.25p | 3153 |
| 08/05/2024 | 9.25p | 9.45p | 9.00p | 9.25p | 33105 |
| 07/05/2024 | 9.75p | 9.75p | 9.00p | 9.25p | 195229 |
| 03/05/2024 | 9.75p | 9.80p | 9.50p | 9.75p | 71308 |
| 02/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 35442 |
| 01/05/2024 | 9.25p | 9.40p | 8.80p | 9.25p | 42725 |
| 30/04/2024 | 9.25p | 9.28p | 9.13p | 9.25p | 6500 |
| 29/04/2024 | 9.25p | 9.29p | 9.03p | 9.25p | 23132 |
| 26/04/2024 | 9.25p | 9.30p | 9.15p | 9.25p | 30102 |
| 25/04/2024 | 9.25p | 9.25p | 9.15p | 9.25p | 110247 |
| 24/04/2024 | 9.25p | 9.33p | 9.25p | 9.25p | 32091 |
| 23/04/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 3700 |
| 22/04/2024 | 9.25p | 9.33p | 9.13p | 9.25p | 23447 |
| 19/04/2024 | 9.25p | 9.50p | 8.80p | 9.25p | 105538 |
| 18/04/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 17/04/2024 | 9.25p | 9.43p | 9.25p | 9.25p | 117534 |
| 16/04/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 1880 |
| 15/04/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 26967 |
| 12/04/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 463361 |
| 11/04/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 17000 |
| 10/04/2024 | 9.25p | 9.48p | 9.11p | 9.25p | 249352 |
| 09/04/2024 | 9.25p | 9.50p | 9.17p | 9.25p | 371684 |
| 08/04/2024 | 9.75p | 10.20p | 9.00p | 9.25p | 993577 |
| 05/04/2024 | 8.80p | 9.00p | 8.61p | 8.80p | 48137 |
| 04/04/2024 | 9.25p | 9.25p | 8.80p | 9.05p | 35294 |
| 03/04/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 32660 |
| 02/04/2024 | 9.25p | 10.10p | 9.00p | 9.25p | 32687 |
| 28/03/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 247224 |
| 27/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 91 |
| 26/03/2024 | 9.75p | 10.00p | 9.00p | 10.00p | 9562 |
| 25/03/2024 | 9.75p | 9.75p | 9.13p | 9.75p | 37529 |
| 22/03/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 23298 |
| 21/03/2024 | 9.75p | 9.75p | 9.45p | 9.75p | 52151 |
| 20/03/2024 | 10.25p | 10.25p | 9.50p | 9.50p | 11634 |
| 19/03/2024 | 10.25p | 10.25p | 9.40p | 9.50p | 210225 |
| 18/03/2024 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 15/03/2024 | 10.25p | 10.25p | 9.80p | 10.25p | 32498 |
| 14/03/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 3323 |
| 13/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 88294 |
| 12/03/2024 | 10.50p | 10.60p | 10.00p | 10.25p | 196866 |
| 11/03/2024 | 10.75p | 10.88p | 10.00p | 10.50p | 89957 |
| 08/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 50355 |
| 07/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 86295 |
| 06/03/2024 | 10.75p | 10.75p | 10.55p | 10.75p | 12602 |
| 05/03/2024 | 10.75p | 10.75p | 10.72p | 10.75p | 19308 |
| 04/03/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 28612 |
| 01/03/2024 | 10.75p | 10.93p | 10.50p | 10.75p | 65494 |
| 29/02/2024 | 11.00p | 11.50p | 10.50p | 10.75p | 286547 |
| 28/02/2024 | 11.00p | 11.50p | 11.00p | 11.00p | 3551 |
| 27/02/2024 | 11.00p | 11.15p | 10.77p | 11.00p | 139142 |
| 26/02/2024 | 11.00p | 11.25p | 10.83p | 11.00p | 215854 |
| 23/02/2024 | 11.00p | 11.00p | 10.60p | 11.00p | 215821 |
| 22/02/2024 | 11.00p | 11.39p | 10.90p | 11.00p | 16964 |
| 21/02/2024 | 10.75p | 11.25p | 10.75p | 11.00p | 148008 |
| 20/02/2024 | 10.75p | 10.93p | 10.63p | 10.75p | 8533 |
| 19/02/2024 | 10.75p | 11.00p | 10.61p | 10.75p | 68820 |
| 16/02/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 10152 |
| 15/02/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 66176 |
| 14/02/2024 | 10.75p | 10.75p | 10.65p | 10.75p | 16816 |
| 13/02/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 61635 |
| 12/02/2024 | 10.75p | 10.99p | 10.50p | 10.75p | 7135 |
| 09/02/2024 | 10.75p | 10.75p | 10.63p | 10.75p | 9266 |
*Close Price adjusted for both dividends and splits