Tekmar Group (TGP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
22/09/2021 48.00p 49.00p 46.00p 47.00p 254162
21/09/2021 48.00p 48.60p 47.00p 48.00p 52036
20/09/2021 48.00p 48.80p 47.00p 48.00p 51142
17/09/2021 48.00p 48.88p 47.55p 48.00p 7022
16/09/2021 47.50p 49.00p 47.00p 48.00p 36140
15/09/2021 46.00p 49.00p 45.91p 47.50p 39058
14/09/2021 46.00p 47.00p 45.80p 46.00p 20812
13/09/2021 46.00p 46.75p 45.63p 46.00p 23735
10/09/2021 45.50p 46.50p 45.50p 46.00p 142989
09/09/2021 46.00p 47.00p 45.00p 46.00p 91736
08/09/2021 46.00p 46.50p 45.10p 46.00p 131473
07/09/2021 46.00p 46.00p 44.20p 46.00p 90951
06/09/2021 46.00p 46.00p 45.00p 46.00p 32517
03/09/2021 46.00p 46.48p 45.00p 46.00p 270585
02/09/2021 46.00p 47.00p 45.55p 46.00p 109084
01/09/2021 46.00p 46.75p 45.25p 46.00p 126514
31/08/2021 45.50p 47.00p 45.00p 46.00p 20146
30/08/2021 45.00p 45.85p 44.25p 45.50p 77113
27/08/2021 45.00p 45.85p 44.25p 45.50p 77113
26/08/2021 45.50p 46.00p 44.00p 45.00p 77581
25/08/2021 45.50p 45.82p 45.00p 45.50p 65425
24/08/2021 47.00p 48.00p 44.00p 45.50p 73451
23/08/2021 47.00p 47.18p 44.75p 47.10p 105985
20/08/2021 47.00p 47.65p 46.00p 47.00p 12494
19/08/2021 49.00p 49.40p 47.00p 47.00p 69850
18/08/2021 49.00p 50.00p 48.00p 49.00p 41168
17/08/2021 51.50p 53.00p 48.11p 49.00p 37657
16/08/2021 51.50p 52.70p 49.25p 51.50p 72998
13/08/2021 50.50p 51.00p 49.00p 50.00p 17333
12/08/2021 50.50p 50.50p 50.00p 50.50p 125979
11/08/2021 51.00p 52.00p 50.00p 50.50p 104337
10/08/2021 51.50p 51.50p 50.00p 51.00p 61039
09/08/2021 52.00p 53.00p 50.00p 51.50p 135243
06/08/2021 52.00p 53.00p 50.00p 52.00p 136860
05/08/2021 49.50p 49.90p 49.19p 49.50p 34142
04/08/2021 49.00p 50.00p 49.00p 49.50p 85315
03/08/2021 48.00p 50.27p 48.00p 49.00p 103080
02/08/2021 50.00p 51.00p 47.00p 48.00p 88262
30/07/2021 50.00p 50.50p 49.00p 50.00p 24445
29/07/2021 50.00p 51.00p 48.00p 49.00p 86323
28/07/2021 50.00p 51.00p 49.00p 50.00p 53555
27/07/2021 50.00p 50.00p 49.50p 50.00p 36183
26/07/2021 50.00p 50.14p 49.56p 50.00p 80463
23/07/2021 49.50p 51.00p 49.00p 50.00p 181788
22/07/2021 47.00p 50.30p 46.00p 49.00p 142001
21/07/2021 46.50p 48.00p 46.00p 46.00p 73269
20/07/2021 47.00p 48.00p 46.25p 46.50p 71050
19/07/2021 47.50p 48.00p 46.00p 47.00p 60420
16/07/2021 49.00p 50.00p 47.00p 48.00p 51437
15/07/2021 50.50p 50.89p 48.00p 49.00p 140137
14/07/2021 53.00p 53.40p 50.00p 53.00p 44811
13/07/2021 53.00p 53.00p 52.52p 53.00p 5573
12/07/2021 53.50p 54.68p 52.00p 53.00p 32311
09/07/2021 53.50p 53.50p 52.75p 53.50p 30179
08/07/2021 53.50p 54.75p 52.75p 53.50p 46414
07/07/2021 53.50p 55.00p 52.00p 53.50p 38816
06/07/2021 53.50p 54.70p 52.00p 53.50p 13527
05/07/2021 53.50p 54.85p 52.11p 53.00p 258802
02/07/2021 53.50p 53.50p 52.25p 53.00p 8926
01/07/2021 53.50p 53.95p 52.00p 53.50p 69862
30/06/2021 53.00p 54.00p 52.00p 53.50p 36375
29/06/2021 53.00p 53.47p 52.00p 53.00p 8707
28/06/2021 53.00p 54.00p 52.00p 53.00p 214213
25/06/2021 53.00p 54.00p 52.67p 53.00p 24304
24/06/2021 53.00p 54.00p 52.50p 53.60p 61173
23/06/2021 54.00p 54.35p 52.00p 54.00p 787910
22/06/2021 54.00p 54.35p 53.25p 54.00p 36510
21/06/2021 54.00p 54.50p 53.31p 54.00p 289174
18/06/2021 53.50p 55.00p 52.86p 53.80p 63818
17/06/2021 53.00p 55.00p 52.57p 53.50p 142296
16/06/2021 53.50p 54.00p 52.85p 53.00p 125585
15/06/2021 53.50p 54.49p 52.57p 53.50p 92854
14/06/2021 52.50p 55.20p 52.00p 53.50p 52641
11/06/2021 54.50p 55.00p 51.11p 52.40p 142539
10/06/2021 54.50p 55.00p 54.00p 54.50p 98054
09/06/2021 51.50p 55.00p 51.50p 54.50p 260732
08/06/2021 51.50p 53.00p 50.00p 51.50p 128360
07/06/2021 49.00p 51.90p 48.30p 51.00p 135367
04/06/2021 48.00p 50.00p 48.00p 49.00p 148340
03/06/2021 48.00p 48.90p 47.00p 48.00p 91717
02/06/2021 47.00p 49.00p 46.30p 48.00p 295444
01/06/2021 46.50p 47.70p 44.00p 47.00p 636836
31/05/2021 48.50p 51.00p 47.11p 47.50p 348938

*Close Price adjusted for both dividends and splits