Tekmar Group (TGP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tekmar Group

Date Open High Low Close* Volume
08/02/2024 10.75p 10.85p 10.50p 10.75p 49281
07/02/2024 11.00p 11.00p 10.59p 10.75p 45909
06/02/2024 11.00p 11.50p 10.80p 11.00p 46649
05/02/2024 11.00p 11.00p 10.70p 11.00p 66000
02/02/2024 11.00p 11.37p 10.50p 11.00p 15134
01/02/2024 11.00p 11.00p 10.82p 11.00p 562
31/01/2024 11.00p 11.50p 10.82p 11.00p 16330
30/01/2024 11.00p 11.50p 10.50p 11.00p 40027
29/01/2024 11.00p 11.00p 10.50p 11.00p 32687
26/01/2024 10.75p 11.39p 10.75p 11.00p 175840
25/01/2024 10.75p 11.00p 10.50p 11.00p 32643
24/01/2024 10.75p 10.75p 10.58p 10.75p 0
23/01/2024 10.75p 11.00p 10.53p 10.75p 49490
22/01/2024 10.75p 10.99p 10.65p 10.75p 139516
19/01/2024 10.75p 11.00p 10.50p 10.75p 71816
18/01/2024 10.75p 10.75p 10.50p 10.70p 632696
17/01/2024 10.75p 11.00p 10.65p 10.75p 467291
16/01/2024 10.75p 11.00p 10.50p 10.75p 69016
15/01/2024 10.88p 11.00p 10.68p 10.75p 42521
12/01/2024 10.88p 10.88p 10.67p 10.88p 22450
11/01/2024 11.13p 11.19p 10.67p 10.88p 79207
10/01/2024 11.25p 11.25p 11.00p 11.13p 55588
09/01/2024 11.25p 11.25p 11.13p 11.20p 38415
08/01/2024 11.50p 11.70p 11.11p 11.25p 53154
05/01/2024 12.00p 12.00p 11.50p 11.50p 187914
04/01/2024 11.00p 12.50p 10.72p 12.00p 394368
03/01/2024 10.25p 10.50p 10.00p 10.25p 37747
02/01/2024 10.25p 10.50p 10.04p 10.25p 99304
29/12/2023 10.25p 10.50p 10.03p 10.25p 43870
28/12/2023 10.25p 10.30p 10.00p 10.25p 2200
27/12/2023 10.25p 10.50p 10.00p 10.40p 64984
22/12/2023 10.25p 10.30p 10.00p 10.25p 45645
21/12/2023 10.25p 10.25p 10.00p 10.25p 38230
20/12/2023 10.25p 10.25p 10.00p 10.25p 6509
19/12/2023 10.25p 10.25p 10.00p 10.25p 79430
18/12/2023 10.25p 10.50p 10.00p 10.25p 152221
15/12/2023 10.25p 10.50p 10.00p 10.25p 34452
14/12/2023 10.25p 10.25p 10.25p 10.25p 0
13/12/2023 10.25p 10.30p 10.00p 10.25p 35830
12/12/2023 10.25p 10.50p 10.00p 10.25p 4315
11/12/2023 10.25p 10.25p 10.00p 10.25p 21622
08/12/2023 10.25p 10.25p 9.90p 10.25p 307054
07/12/2023 10.25p 10.35p 10.01p 10.25p 4679
06/12/2023 10.25p 10.37p 10.00p 10.25p 38740
05/12/2023 10.25p 10.25p 10.00p 10.25p 19542
04/12/2023 10.25p 10.44p 10.00p 10.25p 325578
01/12/2023 10.25p 10.50p 10.00p 10.25p 44674
30/11/2023 10.25p 10.25p 10.00p 10.25p 58500
29/11/2023 10.75p 10.75p 10.00p 10.25p 322084
28/11/2023 10.75p 10.75p 10.50p 10.75p 630
27/11/2023 10.75p 10.98p 10.75p 10.75p 9075
24/11/2023 10.75p 10.98p 10.51p 10.75p 3706
23/11/2023 11.00p 11.00p 10.50p 10.75p 89931
22/11/2023 11.00p 11.00p 10.86p 11.00p 10712
21/11/2023 11.00p 11.19p 10.68p 11.00p 28495
20/11/2023 11.00p 11.50p 10.50p 11.00p 121127
17/11/2023 11.00p 11.50p 10.50p 11.00p 26433
16/11/2023 10.75p 11.50p 10.50p 11.20p 150057
15/11/2023 10.00p 10.50p 9.50p 10.00p 43323
14/11/2023 10.00p 10.00p 9.89p 10.00p 102549
13/11/2023 9.75p 10.00p 9.63p 9.75p 50050
10/11/2023 9.75p 9.99p 9.50p 9.75p 41661
09/11/2023 9.75p 10.00p 9.63p 9.75p 72445
08/11/2023 9.50p 10.00p 9.32p 9.75p 150584
07/11/2023 9.50p 10.00p 9.00p 9.50p 30746
06/11/2023 9.50p 10.00p 9.20p 9.50p 265149
03/11/2023 9.25p 10.00p 9.20p 9.50p 116046
02/11/2023 9.25p 9.25p 9.03p 9.25p 23308
01/11/2023 9.50p 9.50p 9.00p 9.25p 64818
31/10/2023 9.50p 10.00p 9.00p 9.50p 15017
30/10/2023 9.50p 10.00p 9.15p 9.50p 53541
27/10/2023 9.50p 10.00p 9.15p 9.50p 12687
26/10/2023 9.75p 9.88p 9.50p 9.50p 34873
25/10/2023 9.75p 9.75p 9.67p 9.75p 0
24/10/2023 9.75p 9.75p 9.50p 9.75p 92951
23/10/2023 9.75p 9.98p 9.55p 9.75p 80334
20/10/2023 10.50p 10.50p 9.58p 9.75p 240155
19/10/2023 10.50p 10.50p 10.00p 10.50p 33288
18/10/2023 10.00p 10.62p 10.00p 10.50p 191466
17/10/2023 9.75p 10.10p 9.55p 10.00p 86764
16/10/2023 10.75p 10.81p 9.50p 9.75p 337080
13/10/2023 11.00p 11.00p 10.55p 10.75p 108889
12/10/2023 11.25p 11.50p 11.00p 11.00p 35795
11/10/2023 11.25p 11.35p 11.08p 11.25p 10064
10/10/2023 11.38p 11.50p 11.00p 11.25p 46090
09/10/2023 11.63p 11.94p 11.31p 11.38p 170539
06/10/2023 11.00p 12.18p 10.67p 11.63p 559084
05/10/2023 11.25p 11.50p 11.00p 11.20p 38539
04/10/2023 11.75p 12.35p 11.11p 11.38p 381169
03/10/2023 11.50p 12.00p 11.15p 11.50p 363764
02/10/2023 11.25p 12.00p 11.00p 11.50p 295105
29/09/2023 12.25p 12.25p 11.07p 11.25p 404943
28/09/2023 12.75p 13.00p 12.00p 12.25p 110603
27/09/2023 13.25p 13.25p 12.50p 12.75p 115647
26/09/2023 13.25p 13.25p 12.91p 13.25p 68989
25/09/2023 13.25p 13.42p 13.10p 13.25p 6860
22/09/2023 13.50p 13.50p 13.12p 13.25p 17492
21/09/2023 13.75p 14.00p 13.00p 13.50p 228703
20/09/2023 13.75p 13.75p 13.50p 13.75p 70790
19/09/2023 13.75p 13.85p 13.59p 13.75p 42484
18/09/2023 14.25p 14.50p 13.55p 13.75p 75003
15/09/2023 14.25p 14.25p 14.00p 14.25p 39339
14/09/2023 14.50p 14.50p 14.05p 14.25p 1608
13/09/2023 14.50p 14.50p 14.10p 14.50p 17031
12/09/2023 14.50p 14.50p 14.00p 14.50p 2508
11/09/2023 14.75p 15.00p 14.12p 14.50p 22436
08/09/2023 14.75p 15.00p 14.50p 14.75p 22887
07/09/2023 14.75p 14.80p 14.50p 14.75p 13970
06/09/2023 14.75p 14.99p 14.55p 14.75p 67295
05/09/2023 14.75p 14.75p 14.50p 14.75p 14940
04/09/2023 15.00p 15.50p 14.50p 14.75p 30914
01/09/2023 15.50p 15.70p 14.50p 15.00p 268154
31/08/2023 15.75p 16.00p 15.50p 15.50p 115016
30/08/2023 15.25p 16.00p 15.11p 15.75p 141094
29/08/2023 14.75p 15.50p 14.75p 15.25p 164467
25/08/2023 13.75p 14.99p 13.50p 14.75p 307490
24/08/2023 12.75p 14.00p 12.75p 13.75p 344700
23/08/2023 12.75p 13.00p 12.50p 12.75p 19349
22/08/2023 12.75p 12.82p 12.58p 12.75p 9459
21/08/2023 13.00p 13.10p 12.58p 12.75p 57343
18/08/2023 13.25p 13.25p 12.50p 13.00p 73651
17/08/2023 13.25p 13.25p 13.00p 13.25p 223131
16/08/2023 13.25p 13.50p 13.17p 13.25p 16953
15/08/2023 13.50p 14.00p 13.00p 13.25p 115960
14/08/2023 13.50p 13.85p 13.17p 13.50p 24166
11/08/2023 13.50p 13.90p 13.16p 13.50p 49411
10/08/2023 13.50p 14.00p 13.10p 13.50p 28642
09/08/2023 13.50p 14.00p 13.00p 13.50p 14382
08/08/2023 12.75p 13.90p 12.50p 13.50p 153079
07/08/2023 11.50p 13.00p 11.50p 12.50p 329921
04/08/2023 11.50p 11.90p 11.00p 11.50p 36652
03/08/2023 12.00p 12.18p 11.50p 11.50p 53045
02/08/2023 12.00p 12.22p 11.50p 12.00p 68483
01/08/2023 12.00p 12.22p 11.50p 12.00p 31819
31/07/2023 12.50p 12.85p 11.62p 12.00p 193970
28/07/2023 10.25p 13.00p 10.25p 12.50p 442496
27/07/2023 10.25p 10.30p 10.25p 10.25p 7774
26/07/2023 10.25p 10.30p 10.00p 10.25p 59553
25/07/2023 10.50p 10.50p 10.10p 10.25p 52445
24/07/2023 10.75p 10.75p 10.13p 10.50p 124035
21/07/2023 10.75p 10.80p 10.50p 10.75p 63747
20/07/2023 10.75p 10.92p 10.50p 10.75p 185197
19/07/2023 10.75p 10.89p 10.50p 10.75p 20636
18/07/2023 10.75p 11.00p 10.50p 10.75p 30792
17/07/2023 10.75p 10.75p 10.55p 10.75p 63554
14/07/2023 10.75p 10.92p 10.75p 10.75p 2104
13/07/2023 10.75p 10.92p 10.67p 10.75p 21331
12/07/2023 11.00p 11.00p 10.50p 10.75p 58619
11/07/2023 10.75p 10.75p 10.70p 10.75p 26060
10/07/2023 11.00p 11.00p 10.50p 10.75p 26461
07/07/2023 12.00p 12.00p 10.67p 11.00p 200700
06/07/2023 11.00p 12.34p 10.61p 12.00p 390528
05/07/2023 10.75p 11.00p 10.51p 11.00p 230896
04/07/2023 10.75p 10.75p 10.50p 10.75p 36304
03/07/2023 10.75p 10.75p 10.50p 10.75p 20900
30/06/2023 10.88p 10.89p 10.55p 10.75p 21310
29/06/2023 10.88p 10.88p 10.50p 10.88p 19403
28/06/2023 11.13p 11.13p 10.55p 10.88p 79605
27/06/2023 11.50p 11.50p 11.00p 11.13p 208762
26/06/2023 11.88p 12.25p 11.00p 11.50p 104816
23/06/2023 11.88p 12.25p 11.50p 11.88p 215325
22/06/2023 11.38p 13.00p 11.00p 11.88p 1715481
21/06/2023 9.25p 11.50p 9.00p 11.38p 1217593
20/06/2023 9.25p 9.26p 9.25p 9.25p 0
19/06/2023 9.25p 9.50p 9.07p 9.25p 23538
16/06/2023 9.25p 9.25p 9.00p 9.25p 303813
15/06/2023 9.25p 9.25p 9.00p 9.25p 111959
14/06/2023 9.25p 9.29p 9.00p 9.25p 14604
13/06/2023 9.25p 9.25p 9.06p 9.25p 9782
12/06/2023 9.25p 9.29p 9.00p 9.25p 61373
09/06/2023 9.25p 9.25p 9.07p 9.25p 992
08/06/2023 9.25p 9.25p 9.06p 9.25p 60000
07/06/2023 9.25p 9.25p 9.06p 9.25p 137836
06/06/2023 9.25p 9.50p 9.06p 9.25p 64281
05/06/2023 9.25p 9.25p 9.00p 9.25p 3563
02/06/2023 9.25p 9.29p 9.00p 9.25p 76183
01/06/2023 9.25p 9.40p 9.00p 9.25p 88443
31/05/2023 9.75p 10.45p 9.25p 9.25p 352366
30/05/2023 9.25p 9.50p 8.60p 9.00p 57131
26/05/2023 9.25p 9.25p 8.60p 9.25p 5000
25/05/2023 9.25p 9.25p 9.00p 9.25p 2200
24/05/2023 9.25p 9.25p 8.60p 9.25p 57000
23/05/2023 9.25p 9.50p 8.38p 9.25p 96425
22/05/2023 9.75p 9.75p 9.11p 9.25p 228884
19/05/2023 10.50p 10.50p 9.50p 9.75p 301563
18/05/2023 10.50p 11.00p 10.00p 10.50p 80494
17/05/2023 10.50p 11.00p 10.35p 10.50p 9604
16/05/2023 10.50p 10.50p 10.00p 10.50p 34041
15/05/2023 10.50p 10.80p 10.00p 10.50p 83396
12/05/2023 10.50p 10.80p 10.12p 10.50p 35544
11/05/2023 10.25p 10.50p 10.02p 10.50p 99053
10/05/2023 10.25p 10.50p 10.02p 10.25p 20200
09/05/2023 10.50p 10.50p 10.15p 10.25p 56575
05/05/2023 10.50p 11.00p 10.00p 10.50p 114409
04/05/2023 10.50p 11.00p 10.15p 10.50p 34459
03/05/2023 10.50p 10.97p 10.15p 10.50p 8646
02/05/2023 10.25p 11.00p 10.00p 10.50p 286750
28/04/2023 10.25p 10.40p 10.00p 10.25p 29289
27/04/2023 10.25p 10.35p 10.02p 10.25p 77214
26/04/2023 9.75p 10.25p 9.68p 10.25p 127186

*Close Price adjusted for both dividends and splits