Tekmar Group (TGP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/07/2022 7.00p 17.50p 7.00p 16.45p 19033264
07/07/2022 5.90p 6.20p 5.90p 6.10p 211518
06/07/2022 6.10p 6.10p 5.78p 5.90p 265605
05/07/2022 6.10p 6.20p 6.00p 6.10p 180330
04/07/2022 6.10p 6.20p 6.00p 6.10p 104617
01/07/2022 6.10p 6.20p 6.01p 6.20p 57904
30/06/2022 6.25p 6.40p 6.00p 6.30p 143603
29/06/2022 6.75p 7.00p 5.65p 6.25p 1247831
28/06/2022 7.50p 7.50p 6.51p 6.90p 154961
27/06/2022 7.50p 7.59p 7.00p 7.50p 214963
24/06/2022 8.25p 8.25p 6.89p 7.00p 776580
23/06/2022 8.50p 8.50p 8.00p 8.25p 221710
22/06/2022 8.50p 8.70p 8.00p 8.10p 323166
21/06/2022 8.50p 8.74p 8.10p 8.10p 676606
20/06/2022 9.25p 9.50p 8.00p 8.40p 745555
17/06/2022 10.88p 11.00p 8.10p 9.10p 982969
16/06/2022 11.50p 12.20p 10.75p 10.88p 801095
15/06/2022 12.50p 13.90p 11.11p 12.00p 680969
14/06/2022 23.50p 24.00p 12.00p 13.00p 4295156
13/06/2022 32.50p 33.00p 23.00p 24.20p 957771
10/06/2022 37.00p 40.00p 37.00p 39.00p 75457
09/06/2022 38.00p 38.89p 37.50p 37.50p 6163
08/06/2022 37.00p 38.89p 37.00p 38.00p 18159
07/06/2022 37.00p 38.00p 36.75p 37.00p 36334
06/06/2022 37.00p 37.89p 36.01p 37.00p 103523
01/06/2022 37.50p 38.00p 36.00p 37.00p 63250
31/05/2022 37.50p 38.00p 37.50p 37.50p 37196
27/05/2022 37.50p 37.50p 37.05p 37.50p 28316
26/05/2022 37.50p 37.50p 37.05p 37.50p 22648
25/05/2022 37.00p 39.49p 37.00p 37.50p 161701
24/05/2022 36.00p 37.00p 35.10p 36.00p 11221
23/05/2022 36.00p 36.88p 35.00p 36.00p 134455
20/05/2022 35.25p 36.00p 35.25p 36.00p 22312
19/05/2022 35.00p 35.80p 35.00p 35.25p 27742
18/05/2022 36.00p 36.19p 35.60p 36.00p 67057
17/05/2022 36.00p 36.50p 36.00p 36.00p 105000
16/05/2022 36.00p 36.00p 35.00p 36.00p 25240
13/05/2022 36.00p 36.48p 35.00p 36.00p 70788
12/05/2022 37.00p 37.20p 35.00p 36.00p 209158
11/05/2022 37.00p 37.80p 37.00p 37.50p 25744
10/05/2022 37.00p 37.00p 36.35p 37.00p 12829
09/05/2022 37.00p 37.81p 36.00p 37.00p 165600
06/05/2022 37.00p 37.88p 36.66p 37.00p 68889
05/05/2022 37.00p 37.75p 36.50p 37.00p 17417
04/05/2022 37.00p 38.00p 36.00p 37.00p 66271
03/05/2022 37.00p 38.00p 36.55p 37.00p 31000
29/04/2022 35.00p 40.00p 34.46p 37.00p 86503
28/04/2022 35.00p 35.00p 34.40p 35.00p 16550
27/04/2022 34.50p 35.75p 34.46p 35.00p 33346
26/04/2022 34.50p 35.00p 34.50p 34.50p 3289
25/04/2022 35.50p 36.00p 34.25p 34.50p 90472
22/04/2022 36.50p 37.00p 35.10p 36.00p 65905
21/04/2022 37.00p 37.00p 34.99p 36.80p 90800
20/04/2022 37.00p 37.25p 36.10p 36.90p 20227
19/04/2022 37.75p 37.90p 36.30p 36.50p 125414
14/04/2022 37.75p 37.90p 37.00p 37.75p 33467
13/04/2022 37.75p 38.50p 36.00p 37.75p 45415
12/04/2022 38.00p 38.00p 37.00p 37.75p 28404
11/04/2022 38.00p 38.50p 37.00p 38.00p 97407
08/04/2022 37.25p 38.50p 37.25p 38.00p 118362
07/04/2022 35.50p 37.25p 35.50p 37.25p 193673
06/04/2022 37.50p 38.00p 35.00p 35.50p 133206
05/04/2022 37.50p 37.80p 35.21p 37.50p 69443
04/04/2022 37.50p 38.00p 36.00p 37.50p 69425
01/04/2022 37.50p 37.95p 37.50p 37.50p 29423
31/03/2022 39.50p 40.00p 37.00p 37.50p 72337
30/03/2022 39.50p 39.50p 39.00p 39.50p 63960
29/03/2022 39.50p 40.00p 39.05p 39.50p 65355
28/03/2022 39.50p 40.50p 39.11p 39.50p 43965
25/03/2022 40.00p 40.00p 38.50p 39.50p 68700
24/03/2022 40.00p 40.00p 39.11p 39.50p 112926
23/03/2022 39.00p 41.00p 38.50p 40.00p 44304
22/03/2022 37.00p 39.85p 37.00p 38.50p 47397
21/03/2022 35.50p 38.00p 35.50p 37.00p 70710
18/03/2022 35.00p 36.00p 34.60p 35.50p 130163
17/03/2022 35.00p 35.30p 34.50p 35.00p 65919
16/03/2022 35.00p 35.50p 34.35p 35.00p 196758
15/03/2022 35.00p 35.56p 34.30p 35.00p 56064
14/03/2022 36.00p 36.00p 34.00p 35.00p 214793
11/03/2022 36.00p 37.00p 34.50p 36.00p 98880
10/03/2022 38.00p 38.75p 35.30p 36.00p 217316
09/03/2022 36.50p 38.75p 35.40p 38.00p 92771
08/03/2022 37.50p 39.00p 35.00p 36.50p 195155
07/03/2022 39.50p 39.95p 37.00p 37.50p 126580
04/03/2022 41.00p 41.50p 40.00p 40.50p 132014
03/03/2022 41.00p 41.50p 41.00p 41.00p 27408
02/03/2022 41.50p 42.00p 40.00p 41.00p 160728
01/03/2022 41.50p 41.50p 40.10p 41.50p 221033
28/02/2022 42.00p 42.80p 41.00p 41.50p 235717
25/02/2022 43.50p 44.49p 41.00p 42.00p 453114
24/02/2022 45.00p 45.00p 41.55p 42.00p 103415
23/02/2022 47.00p 48.00p 45.31p 46.00p 69466
22/02/2022 49.00p 49.64p 46.00p 47.00p 119415
21/02/2022 50.50p 50.64p 48.30p 49.00p 58500
18/02/2022 50.50p 51.00p 50.00p 50.50p 62174
17/02/2022 51.50p 51.50p 50.05p 50.50p 22000
16/02/2022 52.00p 53.00p 50.05p 51.50p 129742
15/02/2022 53.50p 53.50p 50.40p 52.00p 22415
14/02/2022 53.50p 54.40p 52.30p 54.00p 70745
11/02/2022 53.50p 53.80p 53.15p 53.50p 26202
10/02/2022 52.50p 54.12p 52.50p 53.50p 92221
09/02/2022 52.50p 54.00p 51.55p 52.50p 35970
08/02/2022 50.50p 53.66p 49.60p 52.50p 75245
07/02/2022 50.00p 51.69p 49.00p 50.50p 285473
04/02/2022 50.00p 50.50p 49.00p 50.00p 16731
03/02/2022 50.00p 50.30p 49.31p 50.00p 71865
02/02/2022 50.00p 51.00p 49.00p 50.00p 21675
01/02/2022 50.00p 51.00p 49.92p 50.00p 32698
31/01/2022 50.50p 51.32p 49.81p 50.50p 159398
28/01/2022 50.00p 51.40p 49.00p 50.50p 57737
27/01/2022 51.50p 53.00p 49.00p 50.50p 79645
26/01/2022 52.00p 54.00p 51.25p 52.50p 77704
25/01/2022 53.00p 53.00p 51.00p 52.50p 41719
24/01/2022 57.50p 59.00p 51.31p 53.00p 118735
21/01/2022 57.50p 58.25p 55.80p 55.80p 48658
20/01/2022 56.50p 59.00p 55.00p 57.50p 224764
19/01/2022 56.00p 58.20p 53.00p 58.20p 97541
18/01/2022 54.00p 56.75p 53.00p 55.00p 744415
17/01/2022 54.00p 55.00p 53.60p 54.60p 84051
14/01/2022 54.00p 55.00p 53.32p 54.60p 202093
13/01/2022 53.50p 56.85p 50.00p 54.00p 1523561
12/01/2022 51.50p 52.00p 50.00p 51.00p 67561
10/01/2022 51.50p 53.00p 50.67p 52.00p 32986
07/01/2022 51.50p 51.89p 50.20p 51.50p 35576
06/01/2022 51.50p 52.75p 50.00p 51.50p 91564
05/01/2022 51.50p 53.00p 50.00p 51.50p 46993
04/01/2022 51.50p 52.42p 50.36p 51.50p 92619
03/01/2022 51.50p 51.50p 50.36p 51.50p 3114
31/12/2021 51.50p 51.50p 50.36p 51.50p 3114
30/12/2021 51.50p 53.00p 50.30p 51.50p 62625
29/12/2021 50.50p 53.00p 49.66p 51.50p 87918
28/12/2021 50.50p 50.50p 50.50p 50.50p 0
27/12/2021 50.50p 50.50p 50.50p 50.50p 0
24/12/2021 50.50p 50.50p 50.50p 50.50p 0
23/12/2021 50.50p 51.24p 49.66p 50.50p 27311
22/12/2021 50.50p 51.25p 49.55p 50.50p 21538
21/12/2021 50.50p 51.00p 49.00p 50.50p 63327
20/12/2021 50.50p 51.00p 50.05p 50.50p 105033
17/12/2021 48.50p 54.94p 47.48p 52.00p 1147628
16/12/2021 48.00p 48.00p 46.81p 48.00p 91177
15/12/2021 48.00p 49.89p 46.75p 48.00p 119701
14/12/2021 48.00p 49.50p 46.00p 48.00p 195581
13/12/2021 48.50p 50.00p 46.00p 48.00p 20511
10/12/2021 47.50p 49.00p 47.00p 48.50p 54229
09/12/2021 47.00p 48.99p 47.00p 47.50p 38926
08/12/2021 46.50p 48.00p 45.93p 47.00p 43083
07/12/2021 46.50p 46.50p 45.93p 46.50p 85461
06/12/2021 47.00p 48.00p 45.38p 46.50p 297948
03/12/2021 47.00p 47.00p 46.71p 47.00p 74340
02/12/2021 47.00p 47.00p 46.00p 47.00p 17712
01/12/2021 46.50p 47.00p 46.25p 47.00p 72100
30/11/2021 47.00p 47.60p 46.00p 46.50p 85059
29/11/2021 48.00p 48.00p 46.50p 47.00p 56558
26/11/2021 51.50p 51.50p 46.50p 48.00p 103938
25/11/2021 52.50p 52.50p 51.30p 52.50p 35203
24/11/2021 51.50p 54.00p 51.00p 52.00p 149113
23/11/2021 51.00p 52.00p 50.00p 51.00p 312653
22/11/2021 50.50p 52.00p 49.30p 51.00p 222378
19/11/2021 49.00p 51.89p 48.71p 49.00p 194367
18/11/2021 49.00p 50.00p 48.22p 49.00p 121330
17/11/2021 49.00p 50.00p 48.00p 49.00p 51709
16/11/2021 48.00p 49.80p 47.00p 48.00p 127517
15/11/2021 48.00p 49.00p 47.55p 48.00p 100024
12/11/2021 45.00p 49.00p 45.00p 48.00p 104183
11/11/2021 45.00p 46.00p 44.00p 45.00p 157880
10/11/2021 45.00p 45.90p 44.00p 45.00p 110395
09/11/2021 48.00p 48.49p 44.00p 47.00p 163665
08/11/2021 46.00p 49.00p 46.00p 48.00p 299388
05/11/2021 43.25p 46.70p 42.00p 46.00p 414108
04/11/2021 37.50p 42.50p 37.00p 42.50p 880583
03/11/2021 36.50p 38.00p 36.00p 37.00p 639534
02/11/2021 36.50p 37.00p 36.25p 36.50p 193085
01/11/2021 37.50p 38.00p 36.00p 37.00p 158859
29/10/2021 38.25p 40.00p 37.25p 37.50p 203521
28/10/2021 38.25p 38.50p 38.15p 38.25p 51474
27/10/2021 38.75p 38.89p 38.00p 38.25p 181904
26/10/2021 39.50p 39.50p 39.00p 39.00p 150322
25/10/2021 39.75p 40.00p 39.00p 39.50p 106099
22/10/2021 40.25p 40.50p 39.90p 39.90p 279868
21/10/2021 44.00p 44.00p 40.00p 40.50p 1347358
20/10/2021 48.25p 48.55p 47.38p 48.25p 29862
19/10/2021 48.50p 50.00p 47.15p 48.25p 311092
18/10/2021 48.50p 48.68p 47.78p 48.50p 25798
15/10/2021 48.00p 50.00p 47.00p 48.50p 26905
14/10/2021 48.50p 49.00p 47.00p 48.00p 22847
13/10/2021 48.50p 48.99p 47.61p 48.50p 22803
12/10/2021 48.50p 50.00p 47.00p 48.50p 53770
11/10/2021 48.50p 49.18p 47.90p 48.50p 23687
08/10/2021 48.50p 50.00p 48.50p 48.50p 35791
07/10/2021 48.50p 49.35p 47.20p 48.50p 33900
06/10/2021 48.50p 49.44p 47.45p 48.50p 38214
05/10/2021 48.50p 48.50p 47.70p 48.50p 8664
04/10/2021 48.50p 50.00p 47.00p 48.50p 64111
01/10/2021 48.50p 49.55p 47.70p 48.50p 20783
30/09/2021 48.50p 50.00p 47.66p 48.50p 24505
29/09/2021 48.00p 50.00p 47.45p 48.50p 16191
28/09/2021 47.50p 49.00p 47.30p 48.00p 31975
27/09/2021 47.00p 48.00p 46.30p 47.50p 134218
24/09/2021 47.00p 47.60p 46.26p 47.00p 8668
23/09/2021 47.00p 48.00p 46.00p 47.00p 52983

*Close Price adjusted for both dividends and splits