Tekmar Group (TGP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/08/2020 102.50p 105.00p 100.00p 102.50p 52673
12/08/2020 103.50p 105.00p 100.00p 102.50p 87149
11/08/2020 103.50p 105.00p 102.00p 105.00p 154489
10/08/2020 103.50p 105.00p 102.15p 105.00p 38862
07/08/2020 107.50p 108.00p 102.90p 108.00p 36714
06/08/2020 107.50p 113.00p 105.00p 107.50p 261776
05/08/2020 104.00p 110.00p 103.00p 107.50p 437243
04/08/2020 110.00p 114.50p 103.30p 104.00p 296838
03/08/2020 115.00p 120.00p 106.00p 110.00p 213970
31/07/2020 114.00p 118.00p 110.50p 114.00p 235963
29/07/2020 101.50p 112.75p 99.00p 109.00p 1158810
28/07/2020 101.50p 104.00p 98.00p 101.50p 69804
27/07/2020 101.50p 102.90p 98.60p 101.50p 66879
24/07/2020 101.50p 101.50p 98.60p 101.50p 44129
23/07/2020 101.50p 101.50p 98.60p 101.50p 17350
22/07/2020 101.50p 102.84p 98.00p 101.50p 31278
21/07/2020 101.50p 104.00p 98.14p 101.50p 113569
20/07/2020 101.50p 102.00p 98.00p 101.50p 35539
17/07/2020 101.50p 101.50p 101.50p 101.50p 300
16/07/2020 101.50p 103.00p 98.14p 101.50p 45321
15/07/2020 104.00p 104.00p 98.51p 101.50p 28579
14/07/2020 103.00p 108.00p 99.00p 104.00p 116102
13/07/2020 104.00p 108.00p 100.00p 103.00p 52663
10/07/2020 110.00p 110.00p 95.00p 103.00p 71940
09/07/2020 110.00p 110.00p 105.00p 110.00p 16514
08/07/2020 110.00p 110.00p 105.00p 110.00p 23254
07/07/2020 115.00p 115.00p 105.20p 115.00p 57689
06/07/2020 115.00p 117.00p 112.66p 115.00p 246961
03/07/2020 112.50p 115.00p 110.00p 112.50p 74473
02/07/2020 112.50p 114.90p 111.00p 112.50p 61897
01/07/2020 112.50p 119.50p 112.00p 112.00p 206472
30/06/2020 112.50p 119.50p 110.60p 112.50p 84905
29/06/2020 112.50p 119.00p 110.55p 112.50p 98416
26/06/2020 112.50p 115.00p 112.00p 112.50p 21054
25/06/2020 103.00p 115.00p 103.00p 112.50p 52624
24/06/2020 95.00p 105.00p 95.00p 101.50p 86216
23/06/2020 110.00p 110.00p 95.00p 95.00p 98124
22/06/2020 110.00p 110.00p 105.50p 110.00p 1925
19/06/2020 110.00p 110.00p 105.00p 110.00p 50780
18/06/2020 110.00p 111.75p 106.00p 110.00p 24516
17/06/2020 110.00p 111.75p 106.00p 110.00p 6030
16/06/2020 110.00p 112.00p 106.00p 110.00p 8189
15/06/2020 110.00p 112.00p 105.00p 110.00p 14212
11/06/2020 110.00p 114.80p 105.00p 110.00p 32508
10/06/2020 110.00p 119.00p 107.88p 110.00p 11235
09/06/2020 110.00p 114.35p 107.60p 110.00p 6674
08/06/2020 110.00p 114.80p 107.00p 110.00p 65494
05/06/2020 110.00p 114.35p 107.60p 110.00p 559034
04/06/2020 110.00p 114.50p 107.25p 110.00p 43336
03/06/2020 107.50p 114.50p 106.60p 110.00p 52301
02/06/2020 107.50p 114.00p 105.00p 107.50p 88045
01/06/2020 110.00p 112.00p 105.10p 107.50p 68542
29/05/2020 110.00p 111.80p 106.10p 110.00p 22420
28/05/2020 110.00p 112.50p 106.10p 110.00p 22667
27/05/2020 112.50p 113.70p 106.10p 110.00p 48673
26/05/2020 110.00p 115.00p 106.00p 115.00p 59698
25/05/2020 110.00p 114.40p 107.00p 110.00p 37260
22/05/2020 110.00p 114.40p 107.00p 110.00p 37260
21/05/2020 110.00p 115.00p 106.50p 110.00p 182451
20/05/2020 112.50p 114.70p 106.00p 110.00p 51259
19/05/2020 112.50p 114.70p 112.50p 112.50p 59464
18/05/2020 112.50p 114.90p 110.10p 112.50p 19583
15/05/2020 110.00p 114.00p 105.00p 112.50p 21401
14/05/2020 110.00p 113.25p 105.20p 110.00p 36975
13/05/2020 110.00p 114.50p 105.00p 110.00p 32322
12/05/2020 110.00p 114.50p 108.00p 110.00p 137211
11/05/2020 110.00p 115.00p 105.00p 110.00p 76906
08/05/2020 111.50p 116.05p 110.00p 110.00p 132974
07/05/2020 111.50p 116.05p 110.00p 110.00p 132974
06/05/2020 120.00p 120.00p 110.00p 115.00p 179530
05/05/2020 122.50p 130.00p 115.00p 120.00p 166604
04/05/2020 115.00p 121.00p 110.00p 115.00p 139358
01/05/2020 115.00p 121.00p 111.00p 121.00p 166388
30/04/2020 118.50p 122.00p 110.00p 116.00p 254562
29/04/2020 112.50p 122.00p 112.50p 118.50p 473278
28/04/2020 105.00p 120.00p 100.50p 112.50p 54223
27/04/2020 105.00p 108.95p 100.00p 105.00p 47589
24/04/2020 105.00p 108.95p 105.00p 105.00p 132328
23/04/2020 105.00p 108.00p 100.00p 105.00p 19462
22/04/2020 105.00p 107.95p 105.00p 105.00p 10782
21/04/2020 111.50p 116.00p 97.00p 105.00p 165119
20/04/2020 111.50p 111.50p 111.00p 111.50p 2165
17/04/2020 111.50p 115.00p 108.00p 111.50p 28490
16/04/2020 110.00p 114.45p 110.00p 111.50p 306561
15/04/2020 110.00p 112.00p 110.00p 110.00p 62598
14/04/2020 107.50p 115.00p 107.00p 110.00p 62402
13/04/2020 109.50p 109.50p 109.00p 109.00p 16993
10/04/2020 109.50p 109.50p 109.00p 109.00p 16993
09/04/2020 109.50p 109.50p 109.00p 109.00p 16993
08/04/2020 109.50p 109.50p 109.40p 109.50p 18406
07/04/2020 95.00p 109.98p 95.00p 109.50p 21127
06/04/2020 95.00p 99.00p 95.00p 95.00p 25173
03/04/2020 100.00p 104.00p 91.00p 92.50p 195611
02/04/2020 97.50p 105.00p 94.00p 100.00p 17685
01/04/2020 97.50p 103.50p 97.50p 97.50p 11380
31/03/2020 91.00p 99.00p 91.00p 97.50p 197360
30/03/2020 92.00p 93.90p 90.08p 91.00p 33179
27/03/2020 93.00p 93.00p 90.12p 92.00p 1117
26/03/2020 93.00p 95.88p 90.50p 93.00p 36676
25/03/2020 93.00p 95.00p 90.12p 93.00p 927
24/03/2020 94.50p 95.00p 90.00p 90.00p 9687
23/03/2020 100.00p 100.00p 93.25p 96.50p 36399
20/03/2020 102.50p 102.50p 100.00p 102.50p 4576
19/03/2020 102.50p 102.50p 100.00p 102.50p 12021
18/03/2020 104.00p 104.00p 100.10p 102.50p 44069
17/03/2020 104.00p 104.00p 102.60p 104.00p 4157
16/03/2020 105.00p 106.50p 100.20p 104.00p 27777
13/03/2020 105.00p 110.00p 101.00p 107.50p 60149
12/03/2020 101.00p 109.00p 101.00p 105.00p 13265
11/03/2020 105.00p 108.00p 105.00p 105.00p 2635
10/03/2020 105.00p 110.00p 105.00p 105.00p 19933
09/03/2020 105.00p 110.00p 100.00p 103.00p 33216
06/03/2020 115.00p 119.00p 115.00p 115.00p 34414
05/03/2020 115.00p 120.00p 112.00p 116.00p 7841
04/03/2020 114.00p 120.00p 114.00p 115.00p 20274
03/03/2020 105.00p 118.50p 105.00p 115.00p 24992
02/03/2020 107.50p 115.00p 100.00p 105.00p 50750
28/02/2020 107.50p 108.50p 100.00p 107.50p 48587
27/02/2020 110.00p 114.70p 100.00p 107.50p 85073
26/02/2020 116.50p 117.45p 105.60p 110.00p 88679
25/02/2020 116.50p 117.45p 115.00p 116.50p 16356
24/02/2020 121.50p 121.50p 113.80p 116.50p 77512
21/02/2020 115.00p 124.00p 115.00p 121.50p 153225
20/02/2020 115.00p 118.38p 114.00p 115.00p 180517
19/02/2020 116.00p 120.00p 113.00p 118.00p 440990
18/02/2020 98.50p 126.00p 92.70p 115.00p 8575758
17/02/2020 154.00p 154.00p 148.00p 154.00p 3926
14/02/2020 154.00p 154.00p 148.00p 154.00p 849656
13/02/2020 156.00p 156.00p 147.00p 154.00p 41399
12/02/2020 160.00p 160.00p 155.00p 156.00p 8483
11/02/2020 160.00p 160.00p 155.00p 160.00p 38069
10/02/2020 161.50p 161.50p 155.00p 160.00p 960761
07/02/2020 161.50p 162.00p 155.00p 157.50p 34570
06/02/2020 161.50p 161.50p 155.00p 161.50p 8692
05/02/2020 164.00p 166.75p 155.00p 161.50p 30376
04/02/2020 164.00p 166.75p 161.75p 164.00p 18140
03/02/2020 164.00p 167.00p 161.75p 164.00p 6654
31/01/2020 164.00p 168.00p 161.75p 164.00p 1284712
30/01/2020 164.00p 166.75p 161.50p 164.00p 20720
29/01/2020 164.00p 166.75p 164.00p 164.00p 10600
28/01/2020 164.00p 166.75p 164.00p 164.00p 9407
27/01/2020 164.00p 167.00p 160.00p 164.00p 21634
24/01/2020 164.00p 168.00p 164.00p 164.00p 13312
23/01/2020 164.00p 168.00p 164.00p 164.00p 671160
22/01/2020 164.00p 168.00p 164.00p 164.00p 586499
21/01/2020 165.00p 179.00p 160.00p 164.00p 35306
20/01/2020 170.00p 170.00p 160.00p 165.00p 19109
17/01/2020 171.00p 171.00p 160.50p 170.00p 14618
16/01/2020 171.00p 171.00p 162.50p 171.00p 18457
15/01/2020 171.00p 171.00p 162.50p 171.00p 7892
14/01/2020 175.00p 175.75p 160.00p 171.00p 42610
13/01/2020 162.50p 185.00p 161.50p 175.00p 128783
10/01/2020 160.00p 168.50p 157.00p 162.50p 9139
09/01/2020 157.50p 170.00p 157.50p 160.00p 17226
08/01/2020 157.50p 163.75p 155.00p 157.50p 11032
07/01/2020 160.00p 164.00p 157.50p 157.50p 116394
06/01/2020 157.50p 164.00p 157.00p 157.50p 29632
03/01/2020 157.50p 167.50p 157.50p 157.50p 29600
02/01/2020 147.50p 159.75p 147.50p 157.50p 24776
01/01/2020 157.50p 159.50p 142.50p 145.00p 43929
31/12/2019 157.50p 159.50p 142.50p 145.00p 43929
30/12/2019 160.00p 165.00p 155.00p 157.50p 42367
27/12/2019 155.00p 165.00p 155.00p 160.00p 45993
26/12/2019 155.00p 165.00p 155.00p 160.00p 50
25/12/2019 155.00p 165.00p 155.00p 160.00p 50
24/12/2019 155.00p 165.00p 155.00p 160.00p 50
23/12/2019 155.00p 164.00p 155.00p 160.00p 5445
20/12/2019 157.50p 165.00p 155.00p 160.00p 50743
19/12/2019 162.50p 164.00p 155.50p 160.00p 6157
18/12/2019 162.50p 168.00p 156.50p 162.50p 28766
17/12/2019 165.00p 169.50p 160.00p 165.00p 23895
16/12/2019 167.50p 168.00p 160.00p 165.00p 12572
13/12/2019 167.50p 171.50p 162.00p 167.50p 26276
12/12/2019 167.50p 167.50p 161.50p 167.50p 23295
11/12/2019 170.00p 173.00p 160.00p 167.50p 15733
10/12/2019 170.00p 180.00p 160.00p 170.00p 10773
09/12/2019 170.00p 170.00p 160.20p 170.00p 7701
06/12/2019 175.00p 177.00p 161.00p 170.00p 25460
05/12/2019 167.50p 179.00p 161.00p 175.00p 77484
04/12/2019 157.50p 169.90p 150.00p 167.50p 638759
03/12/2019 160.00p 162.00p 151.00p 157.50p 478183
02/12/2019 152.50p 159.90p 145.00p 155.00p 48006
29/11/2019 152.50p 159.50p 152.50p 152.50p 2000
28/11/2019 152.50p 159.50p 150.25p 152.50p 15272
27/11/2019 152.50p 157.75p 150.25p 152.50p 24424
26/11/2019 152.50p 158.50p 152.50p 152.50p 3180
25/11/2019 152.50p 158.50p 145.00p 152.50p 12502
22/11/2019 152.50p 158.50p 145.00p 152.50p 160871
21/11/2019 152.50p 158.50p 145.00p 152.50p 1915
20/11/2019 152.50p 159.00p 145.00p 152.50p 326792
19/11/2019 152.50p 158.50p 145.75p 152.50p 68831
18/11/2019 152.50p 158.50p 145.75p 152.50p 6848
15/11/2019 147.50p 155.00p 141.00p 150.00p 257259
14/11/2019 150.00p 155.00p 140.15p 147.50p 246172
13/11/2019 150.00p 154.00p 146.50p 150.00p 9548
12/11/2019 150.00p 150.00p 145.00p 150.00p 296
11/11/2019 150.00p 155.00p 150.00p 150.00p 324558
08/11/2019 150.00p 154.33p 145.10p 150.00p 11916
07/11/2019 147.50p 154.00p 141.05p 147.50p 986361
06/11/2019 147.50p 150.00p 147.50p 147.50p 3125

*Close Price adjusted for both dividends and splits