Tekmar Group (TGP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/12/2022 7.00p 14.50p 7.00p 14.00p 5019443
21/12/2022 7.25p 7.25p 6.55p 6.75p 106993
20/12/2022 7.25p 7.28p 7.00p 7.25p 7260
19/12/2022 7.25p 7.49p 7.00p 7.25p 84417
16/12/2022 7.75p 7.75p 7.00p 7.25p 81072
15/12/2022 7.75p 7.75p 7.50p 7.75p 49070
14/12/2022 7.75p 8.00p 7.75p 7.75p 1530
13/12/2022 7.75p 7.75p 7.60p 7.75p 63691
12/12/2022 7.80p 8.00p 7.50p 7.75p 58042
09/12/2022 8.00p 8.10p 7.60p 8.05p 108570
08/12/2022 8.00p 8.09p 7.75p 8.00p 1897
07/12/2022 8.00p 8.09p 7.60p 8.00p 21572
06/12/2022 8.25p 8.50p 7.70p 8.00p 92636
05/12/2022 8.25p 8.50p 8.00p 8.25p 39539
02/12/2022 8.25p 8.39p 7.90p 8.25p 201912
01/12/2022 8.75p 8.75p 8.00p 8.25p 199965
30/11/2022 8.75p 8.79p 8.50p 8.75p 23378
29/11/2022 8.75p 8.75p 8.50p 8.75p 22000
28/11/2022 8.75p 8.75p 8.70p 8.75p 132730
25/11/2022 8.75p 8.80p 8.50p 8.75p 18744
24/11/2022 9.00p 9.00p 8.50p 8.75p 139217
23/11/2022 9.25p 9.25p 8.50p 9.00p 30227
22/11/2022 9.25p 9.25p 9.00p 9.25p 3784
21/11/2022 9.25p 9.25p 9.00p 9.25p 28931
18/11/2022 9.25p 9.30p 9.00p 9.25p 8454
17/11/2022 9.25p 9.85p 9.00p 9.25p 307894
16/11/2022 9.25p 9.25p 9.11p 9.25p 191947
15/11/2022 9.50p 9.50p 9.13p 9.25p 76051
14/11/2022 9.75p 10.00p 9.10p 9.50p 34490
11/11/2022 9.75p 9.95p 9.50p 9.75p 525120
10/11/2022 9.75p 10.00p 9.50p 9.75p 119352
09/11/2022 9.75p 9.93p 9.50p 9.75p 16116
08/11/2022 9.75p 9.99p 9.66p 9.75p 46696
07/11/2022 10.00p 10.20p 9.70p 10.00p 90260
04/11/2022 10.00p 10.50p 9.50p 10.00p 231064
03/11/2022 9.75p 10.00p 9.64p 10.00p 149752
02/11/2022 10.25p 10.35p 9.45p 9.75p 677178
01/11/2022 9.75p 10.45p 9.22p 10.25p 483648
31/10/2022 8.25p 9.50p 8.20p 8.20p 430598
28/10/2022 8.25p 8.50p 8.00p 8.25p 108187
27/10/2022 8.25p 8.33p 8.05p 8.25p 32631
26/10/2022 8.25p 8.35p 8.10p 8.25p 40360
25/10/2022 8.25p 8.38p 8.05p 8.25p 37039
24/10/2022 8.25p 8.50p 8.02p 8.25p 51540
21/10/2022 8.25p 8.40p 8.20p 8.25p 105109
20/10/2022 8.25p 8.25p 8.02p 8.25p 34530
19/10/2022 8.25p 8.50p 8.02p 8.25p 257040
18/10/2022 8.25p 8.50p 7.80p 8.25p 26257
17/10/2022 8.25p 8.40p 7.80p 8.25p 150131
14/10/2022 8.75p 8.75p 8.00p 8.25p 121622
13/10/2022 8.75p 9.00p 8.50p 8.50p 51559
12/10/2022 8.75p 8.75p 8.50p 8.75p 40849
11/10/2022 8.75p 8.75p 8.51p 8.75p 846276
10/10/2022 8.75p 9.90p 8.50p 8.75p 1202317
07/10/2022 8.25p 8.50p 8.00p 8.25p 59169
06/10/2022 8.25p 8.50p 8.01p 8.25p 36284
05/10/2022 8.25p 8.40p 8.03p 8.25p 55776
04/10/2022 8.25p 8.25p 8.01p 8.25p 5375
03/10/2022 8.25p 8.40p 8.00p 8.25p 55912
30/09/2022 8.25p 8.50p 8.00p 8.25p 163748
29/09/2022 8.25p 8.50p 8.01p 8.25p 235837
28/09/2022 8.25p 8.49p 8.13p 8.25p 24946
27/09/2022 8.25p 8.49p 8.13p 8.25p 1289
26/09/2022 8.65p 8.65p 8.24p 8.25p 86217
23/09/2022 8.75p 8.75p 8.50p 8.65p 50149
22/09/2022 8.75p 8.75p 8.51p 8.75p 7024
21/09/2022 8.75p 8.78p 8.50p 8.75p 16955
20/09/2022 9.50p 9.50p 8.11p 8.75p 247075
16/09/2022 9.75p 9.75p 9.00p 9.50p 179759
15/09/2022 9.75p 9.80p 9.50p 9.75p 12658
14/09/2022 9.75p 10.00p 9.55p 9.75p 32910
13/09/2022 9.75p 10.00p 9.50p 9.75p 30283
12/09/2022 9.75p 9.75p 9.51p 9.75p 189285
09/09/2022 9.75p 9.75p 9.51p 9.75p 61083
08/09/2022 9.75p 10.00p 9.50p 9.75p 73456
07/09/2022 9.75p 10.00p 9.50p 9.75p 64322
06/09/2022 9.75p 10.00p 9.59p 9.70p 26374
05/09/2022 9.75p 9.75p 9.58p 9.75p 64396
02/09/2022 9.75p 9.90p 9.56p 9.90p 74640
01/09/2022 9.75p 9.76p 9.50p 9.75p 98336
31/08/2022 9.75p 10.00p 9.55p 9.75p 30881
30/08/2022 9.75p 10.00p 9.50p 9.75p 72218
26/08/2022 9.75p 10.00p 9.75p 10.00p 23228
25/08/2022 10.00p 10.50p 9.75p 9.88p 121533
24/08/2022 10.50p 10.60p 9.90p 10.00p 253363
23/08/2022 10.50p 11.00p 10.15p 10.50p 40450
22/08/2022 10.50p 11.00p 10.15p 10.50p 27645
19/08/2022 10.50p 10.73p 10.15p 10.50p 65642
18/08/2022 10.25p 10.50p 10.15p 10.50p 69094
17/08/2022 10.50p 10.66p 10.00p 10.25p 205206
16/08/2022 10.75p 11.00p 10.25p 10.60p 378564
15/08/2022 10.75p 11.00p 10.50p 10.75p 117817
12/08/2022 10.75p 11.00p 10.58p 10.75p 205793
11/08/2022 10.75p 11.00p 10.50p 10.75p 181729
10/08/2022 10.75p 10.80p 10.50p 10.75p 182039
09/08/2022 10.75p 11.00p 10.50p 10.75p 138445
08/08/2022 10.50p 10.90p 10.50p 10.75p 147972
05/08/2022 10.75p 11.00p 10.50p 11.00p 47681
04/08/2022 10.75p 11.00p 10.61p 10.75p 67072
03/08/2022 10.75p 10.94p 10.61p 10.75p 26925
02/08/2022 10.75p 11.00p 10.67p 10.75p 51917
01/08/2022 11.00p 11.00p 10.51p 10.75p 305281
29/07/2022 11.13p 11.50p 10.50p 11.00p 76114
28/07/2022 11.25p 11.33p 10.27p 11.13p 538626
27/07/2022 11.75p 12.85p 11.00p 11.25p 1520498
26/07/2022 10.63p 11.00p 10.63p 10.80p 87447
25/07/2022 10.63p 11.00p 10.10p 10.63p 466781
22/07/2022 10.63p 10.80p 10.30p 10.63p 32978
21/07/2022 10.75p 10.90p 10.00p 10.70p 462703
20/07/2022 11.75p 11.75p 10.50p 10.75p 619282
19/07/2022 10.75p 12.00p 10.66p 11.75p 682660
18/07/2022 10.75p 11.19p 10.50p 10.75p 145753
15/07/2022 12.13p 12.13p 11.00p 11.13p 499961
14/07/2022 11.63p 12.50p 11.51p 12.13p 717969
13/07/2022 13.25p 13.50p 11.32p 11.63p 1825597
12/07/2022 14.00p 14.30p 12.11p 13.12p 2230639
11/07/2022 17.50p 18.00p 12.50p 13.88p 7976065
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

*Close Price adjusted for both dividends and splits