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:
- Avoid Tissue Regenix Group (TRX) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Watch Calnex Solutions (CLX) by Steve Moore in ShareProphets
- Buy Accesso Technology Group (ACSO) by Shore Capital
- Watch Gooch & Housego (GHH) by Steve Moore in ShareProphets
- Buy Standard Chartered (STAN) by Simon Watkins in The Motley Fool
- Sell Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Nigel Somerville in ShareProphets
- Buy Burberry Group (BRBY) by HSBC
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Neutral Anglo American (AAL) by ODDO BHF
- Buy Glencore (GLEN) by Citi
- Overweight Endeavour Mining (EDV) by Morgan Stanley
- Overweight Ashmore Group (ASHM) by Morgan Stanley
- Equal Weight Fresnillo (FRES) by Morgan Stanley
- Equal Weight Bridgepoint Group (Reg S) (BPT) by Morgan Stanley
- Overweight Intermediate Capital Group (ICG) by Morgan Stanley
- Equal Weight Antofagasta (ANTO) by Morgan Stanley
- Buy JTC (JTC) by Stifel
- Equal Weight Man Group (EMG) by Morgan Stanley
- Avoid Tissue Regenix Group (TRX) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Watch Calnex Solutions (CLX) by Steve Moore in ShareProphets
- Buy Accesso Technology Group (ACSO) by Shore Capital
- Watch Gooch & Housego (GHH) by Steve Moore in ShareProphets
- Buy Standard Chartered (STAN) by Simon Watkins in The Motley Fool
- Sell Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Nigel Somerville in ShareProphets
- Buy Burberry Group (BRBY) by HSBC
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Neutral Anglo American (AAL) by ODDO BHF
- Buy Glencore (GLEN) by Citi
- Overweight Endeavour Mining (EDV) by Morgan Stanley
- Overweight Ashmore Group (ASHM) by Morgan Stanley
- Equal Weight Fresnillo (FRES) by Morgan Stanley
- Equal Weight Bridgepoint Group (Reg S) (BPT) by Morgan Stanley
- Overweight Intermediate Capital Group (ICG) by Morgan Stanley
- Equal Weight Antofagasta (ANTO) by Morgan Stanley
- Buy JTC (JTC) by Stifel
- Equal Weight Man Group (EMG) by Morgan Stanley
Tekmar Group (TGP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/04/2025 | 4.75p | 4.75p | 4.51p | 4.75p | 52830 |
| 08/04/2025 | 4.75p | 4.79p | 4.50p | 4.75p | 132825 |
| 07/04/2025 | 4.75p | 4.80p | 4.42p | 4.75p | 11486 |
| 04/04/2025 | 4.75p | 4.84p | 4.51p | 4.75p | 174108 |
| 03/04/2025 | 5.00p | 5.05p | 4.50p | 4.75p | 73417 |
| 02/04/2025 | 5.25p | 5.50p | 4.75p | 5.10p | 187577 |
| 01/04/2025 | 5.25p | 5.45p | 5.13p | 5.25p | 30236 |
| 31/03/2025 | 5.75p | 5.75p | 5.11p | 5.25p | 59560 |
| 28/03/2025 | 5.75p | 5.75p | 5.50p | 5.75p | 2354 |
| 27/03/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 20488 |
| 26/03/2025 | 5.75p | 5.75p | 5.53p | 5.75p | 207 |
| 25/03/2025 | 5.75p | 5.75p | 5.50p | 5.75p | 35824 |
| 24/03/2025 | 5.75p | 5.75p | 5.50p | 5.75p | 12013 |
| 21/03/2025 | 5.75p | 5.75p | 5.53p | 5.75p | 3117 |
| 20/03/2025 | 6.25p | 6.45p | 5.50p | 5.75p | 167221 |
| 19/03/2025 | 5.75p | 5.98p | 5.50p | 5.75p | 57657 |
| 18/03/2025 | 6.25p | 6.25p | 5.50p | 6.00p | 77399 |
| 17/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 151470 |
| 14/03/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 60000 |
| 13/03/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 34432 |
| 12/03/2025 | 6.25p | 6.28p | 6.01p | 6.25p | 5998 |
| 11/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 43041 |
| 10/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 225887 |
| 07/03/2025 | 6.25p | 6.50p | 6.14p | 6.25p | 67850 |
| 06/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 43693 |
| 05/03/2025 | 6.25p | 6.35p | 6.11p | 6.25p | 237292 |
| 04/03/2025 | 6.60p | 6.70p | 6.00p | 6.25p | 54930 |
| 03/03/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 18438 |
| 28/02/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 20941 |
| 27/02/2025 | 6.60p | 6.60p | 6.56p | 6.60p | 27161 |
| 26/02/2025 | 6.60p | 6.70p | 6.56p | 6.60p | 12486 |
| 25/02/2025 | 6.75p | 6.75p | 6.50p | 6.60p | 193108 |
| 24/02/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 78121 |
| 21/02/2025 | 6.75p | 6.85p | 6.75p | 6.75p | 5000 |
| 20/02/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 22516 |
| 19/02/2025 | 6.75p | 6.86p | 6.50p | 6.75p | 107174 |
| 18/02/2025 | 6.65p | 6.90p | 6.63p | 6.75p | 159934 |
| 17/02/2025 | 6.65p | 6.80p | 6.50p | 6.80p | 79216 |
| 14/02/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 260372 |
| 13/02/2025 | 6.65p | 6.80p | 6.35p | 6.80p | 102674 |
| 12/02/2025 | 6.65p | 6.80p | 6.58p | 6.65p | 198781 |
| 11/02/2025 | 6.65p | 6.80p | 6.50p | 6.80p | 412039 |
| 10/02/2025 | 6.65p | 6.72p | 6.65p | 6.65p | 43486 |
| 07/02/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 170399 |
| 06/02/2025 | 6.65p | 6.73p | 6.63p | 6.65p | 4216128 |
| 05/02/2025 | 6.65p | 6.72p | 6.63p | 6.65p | 360838 |
| 04/02/2025 | 6.65p | 6.80p | 6.59p | 6.65p | 102926 |
| 03/02/2025 | 6.65p | 6.72p | 6.65p | 6.65p | 14400 |
| 31/01/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 86609 |
| 30/01/2025 | 6.65p | 6.75p | 6.65p | 6.65p | 165893 |
| 29/01/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 1292664 |
| 28/01/2025 | 6.75p | 6.98p | 6.30p | 6.65p | 2840040 |
| 27/01/2025 | 7.00p | 7.50p | 6.00p | 6.25p | 2688029 |
| 24/01/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 36194 |
| 23/01/2025 | 5.75p | 5.84p | 5.50p | 5.75p | 167626 |
| 22/01/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 92023 |
| 21/01/2025 | 4.75p | 6.00p | 4.50p | 5.80p | 1319945 |
| 20/01/2025 | 4.88p | 5.00p | 4.50p | 4.75p | 437634 |
| 17/01/2025 | 4.88p | 5.20p | 4.83p | 4.88p | 34443 |
| 16/01/2025 | 4.88p | 4.95p | 4.50p | 4.88p | 40831 |
| 15/01/2025 | 5.63p | 5.75p | 4.61p | 4.88p | 750039 |
| 14/01/2025 | 5.75p | 5.78p | 5.40p | 5.63p | 285036 |
| 13/01/2025 | 5.75p | 5.78p | 5.58p | 5.75p | 2266 |
| 10/01/2025 | 5.75p | 5.80p | 5.58p | 5.75p | 18347 |
| 09/01/2025 | 5.75p | 6.00p | 5.53p | 5.75p | 642 |
| 08/01/2025 | 5.88p | 5.90p | 5.75p | 5.75p | 373752 |
| 07/01/2025 | 6.00p | 6.00p | 5.78p | 5.88p | 40884 |
| 06/01/2025 | 6.25p | 6.50p | 5.79p | 6.00p | 52003 |
| 03/01/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 21069 |
| 02/01/2025 | 6.25p | 6.48p | 6.00p | 6.25p | 33709 |
| 31/12/2024 | 6.25p | 6.39p | 6.00p | 6.25p | 10355 |
| 30/12/2024 | 6.75p | 7.00p | 6.00p | 6.25p | 355213 |
| 27/12/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 21 |
| 24/12/2024 | 6.75p | 7.00p | 6.55p | 6.75p | 8394 |
| 23/12/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 27624 |
| 20/12/2024 | 6.75p | 6.80p | 6.75p | 6.75p | 12000 |
| 19/12/2024 | 6.75p | 6.80p | 6.58p | 6.75p | 27966 |
| 18/12/2024 | 6.75p | 6.85p | 6.53p | 6.75p | 2659 |
| 17/12/2024 | 7.25p | 7.50p | 6.50p | 6.75p | 278130 |
| 16/12/2024 | 7.25p | 7.25p | 6.85p | 7.25p | 69771 |
| 13/12/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 10680 |
| 12/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 40024 |
| 11/12/2024 | 7.25p | 7.25p | 7.22p | 7.25p | 85000 |
| 10/12/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 17558 |
| 09/12/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 26498 |
| 06/12/2024 | 7.25p | 7.50p | 7.10p | 7.25p | 10781 |
| 05/12/2024 | 7.25p | 7.40p | 7.00p | 7.25p | 76337 |
| 04/12/2024 | 7.25p | 7.40p | 7.06p | 7.25p | 7212 |
| 03/12/2024 | 7.25p | 7.50p | 7.06p | 7.25p | 34551 |
| 02/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 342051 |
| 29/11/2024 | 7.13p | 7.25p | 6.85p | 7.13p | 77691 |
| 28/11/2024 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 27/11/2024 | 7.13p | 7.13p | 7.01p | 7.13p | 20000 |
| 26/11/2024 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 25/11/2024 | 7.13p | 7.13p | 6.85p | 7.13p | 24569 |
| 22/11/2024 | 7.13p | 7.14p | 7.01p | 6.95p | 103259 |
| 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 |
*Close Price adjusted for both dividends and splits