TechFinancials (DI) (TECH) Share Price

Technology Sector


Date Open High Low Close* Volume
07/09/2017 6.50p 6.50p 6.50p 6.50p 0
06/09/2017 6.50p 6.50p 6.50p 6.50p 0
05/09/2017 6.50p 6.50p 6.50p 6.50p 0
04/09/2017 6.50p 6.50p 6.50p 6.50p 1457
01/09/2017 6.75p 6.75p 6.50p 6.50p 102500
31/08/2017 6.75p 6.75p 6.75p 6.75p 22238
30/08/2017 6.50p 6.75p 6.50p 6.75p 10000
29/08/2017 6.75p 6.50p 6.50p 6.50p 50000
25/08/2017 6.00p 6.50p 6.50p 6.50p 6887
24/08/2017 6.00p 6.50p 6.50p 6.50p 35000
23/08/2017 6.25p 6.50p 6.25p 6.50p 98106
22/08/2017 6.25p 6.25p 6.25p 6.25p 0
21/08/2017 5.75p 6.25p 6.25p 6.25p 0
18/08/2017 5.75p 6.25p 6.25p 6.25p 0
17/08/2017 5.75p 6.25p 6.25p 6.25p 0
16/08/2017 5.75p 6.25p 6.25p 6.25p 0
15/08/2017 5.75p 6.25p 6.25p 6.25p 0
14/08/2017 5.75p 6.25p 6.25p 6.25p 0
11/08/2017 5.75p 6.25p 6.25p 6.25p 1735
10/08/2017 5.75p 6.25p 6.25p 6.25p 0
09/08/2017 5.75p 6.25p 6.25p 6.25p 15000
08/08/2017 5.75p 6.25p 6.25p 6.25p 0
07/08/2017 6.25p 6.25p 6.25p 6.25p 22242
04/08/2017 5.75p 6.25p 6.25p 6.25p 5476
03/08/2017 6.25p 6.25p 6.25p 6.25p 15743
02/08/2017 6.25p 6.25p 6.25p 6.25p 4040
01/08/2017 6.00p 6.25p 5.25p 6.25p 64796
31/07/2017 5.00p 5.25p 5.25p 5.25p 70000
28/07/2017 5.00p 5.25p 5.25p 5.25p 10574
27/07/2017 4.75p 5.25p 4.75p 5.25p 36886
26/07/2017 4.75p 4.75p 4.75p 4.75p 0
25/07/2017 4.75p 4.75p 4.75p 4.75p 0
24/07/2017 4.75p 4.75p 4.75p 4.75p 0
21/07/2017 5.00p 4.75p 4.75p 4.75p 0
20/07/2017 5.50p 5.50p 4.75p 4.75p 70000
19/07/2017 5.00p 5.50p 5.50p 5.50p 1072
18/07/2017 5.50p 5.50p 5.50p 5.50p 0
17/07/2017 5.50p 5.50p 5.50p 5.50p 0
14/07/2017 5.50p 5.50p 5.50p 5.50p 30000
13/07/2017 5.00p 5.50p 5.50p 5.50p 16000
12/07/2017 5.25p 5.50p 5.25p 5.50p 23857
11/07/2017 5.25p 5.25p 5.25p 5.25p 5832
10/07/2017 5.00p 5.25p 4.50p 5.25p 159229
07/07/2017 6.50p 6.00p 4.50p 4.50p 122352
06/07/2017 6.00p 6.00p 6.00p 6.00p 66385
05/07/2017 6.50p 7.00p 6.00p 6.00p 30000
04/07/2017 6.50p 7.25p 7.00p 7.00p 20000
03/07/2017 7.25p 7.25p 7.25p 7.25p 0
30/06/2017 7.25p 7.25p 7.25p 7.25p 0
29/06/2017 7.25p 7.25p 7.25p 7.25p 0
28/06/2017 7.25p 7.25p 7.25p 7.25p 8251
27/06/2017 7.25p 7.25p 7.25p 7.25p 850
26/06/2017 7.25p 7.25p 7.25p 7.25p 0
23/06/2017 7.25p 7.25p 7.25p 7.25p 0
22/06/2017 7.25p 7.25p 7.25p 7.25p 0
21/06/2017 7.25p 7.25p 7.25p 7.25p 0
20/06/2017 7.25p 7.25p 7.25p 7.25p 0
19/06/2017 7.50p 7.25p 7.25p 7.25p 0
16/06/2017 7.25p 7.25p 7.25p 7.25p 0
15/06/2017 7.50p 7.25p 7.25p 7.25p 0
14/06/2017 7.25p 7.25p 7.25p 7.25p 0
13/06/2017 7.50p 7.50p 6.66p 7.25p 18667
12/06/2017 7.50p 7.50p 7.50p 7.50p 0
09/06/2017 7.00p 7.50p 7.00p 7.50p 6749
08/06/2017 7.00p 7.00p 7.00p 7.00p 0
07/06/2017 7.00p 7.00p 7.00p 7.00p 0
06/06/2017 7.00p 7.35p 6.61p 7.00p 16640
05/06/2017 7.00p 7.00p 7.00p 7.00p 0
02/06/2017 7.00p 7.44p 7.00p 7.00p 75000
01/06/2017 7.00p 7.00p 7.00p 7.00p 0
31/05/2017 7.00p 7.00p 7.00p 7.00p 0
30/05/2017 6.75p 7.00p 7.00p 7.00p 0
26/05/2017 6.75p 7.00p 6.61p 7.00p 3000
25/05/2017 6.75p 7.00p 6.52p 7.00p 2688
24/05/2017 7.00p 7.40p 7.00p 7.00p 2446
23/05/2017 7.00p 7.00p 7.00p 7.00p 0
22/05/2017 7.00p 7.44p 6.60p 7.00p 15716
19/05/2017 8.00p 8.00p 7.00p 7.00p 91662
18/05/2017 8.00p 8.00p 7.75p 7.75p 40000
17/05/2017 8.00p 7.75p 7.75p 7.75p 0
16/05/2017 7.50p 8.05p 7.03p 7.75p 50540
15/05/2017 7.50p 7.50p 7.50p 7.50p 0
12/05/2017 7.50p 7.50p 7.50p 7.50p 0
11/05/2017 7.50p 7.98p 7.50p 7.50p 34555
10/05/2017 8.00p 7.50p 7.50p 7.50p 0
09/05/2017 7.50p 7.50p 7.50p 7.50p 0
08/05/2017 8.00p 8.00p 7.10p 7.50p 23145
05/05/2017 8.00p 8.00p 8.00p 8.00p 0
04/05/2017 8.00p 8.00p 8.00p 8.00p 0
03/05/2017 8.00p 8.00p 7.12p 8.00p 25000
02/05/2017 8.00p 8.45p 8.00p 8.20p 25233
28/04/2017 8.00p 8.00p 7.04p 8.00p 35000
27/04/2017 8.00p 8.00p 8.00p 8.00p 0
26/04/2017 7.50p 8.00p 7.50p 8.00p 25000
25/04/2017 7.75p 7.75p 7.03p 7.50p 79000
24/04/2017 7.50p 8.40p 7.50p 7.75p 46656
21/04/2017 7.50p 8.15p 7.50p 7.50p 3608
20/04/2017 7.50p 7.50p 6.60p 7.50p 16577
19/04/2017 8.50p 8.50p 7.00p 7.50p 201685
18/04/2017 7.50p 9.50p 7.15p 8.50p 87099
13/04/2017 8.00p 8.00p 7.00p 7.00p 326503
12/04/2017 8.00p 8.00p 7.15p 8.00p 33617
11/04/2017 8.00p 8.86p 8.00p 8.00p 1500
10/04/2017 8.00p 8.68p 8.00p 8.00p 92083
07/04/2017 8.00p 8.68p 7.15p 8.00p 35093
06/04/2017 9.25p 9.40p 8.00p 8.00p 387945
05/04/2017 9.00p 10.40p 8.75p 9.50p 85000
04/04/2017 9.50p 9.50p 9.00p 9.00p 15000
03/04/2017 10.00p 10.00p 9.00p 9.00p 25000
31/03/2017 10.00p 10.00p 9.14p 10.00p 11050
30/03/2017 9.50p 10.30p 9.50p 10.00p 25000
29/03/2017 10.00p 10.00p 10.00p 10.00p 0
28/03/2017 10.00p 10.00p 10.00p 10.00p 0
27/03/2017 10.00p 10.00p 10.00p 10.00p 0
24/03/2017 10.00p 10.00p 10.00p 10.00p 0
23/03/2017 10.00p 10.00p 10.00p 10.00p 0
22/03/2017 10.00p 10.00p 9.10p 10.00p 20000
21/03/2017 10.00p 10.00p 9.55p 10.00p 21084
20/03/2017 9.50p 10.00p 9.13p 10.00p 205528
17/03/2017 10.00p 10.00p 10.00p 10.00p 10000
16/03/2017 9.00p 10.50p 9.00p 10.00p 390548
15/03/2017 9.00p 9.77p 9.00p 9.00p 11131
14/03/2017 8.75p 9.40p 8.75p 9.00p 40000
13/03/2017 8.75p 8.75p 8.75p 8.75p 0
10/03/2017 9.25p 9.40p 8.58p 8.75p 25991
09/03/2017 9.75p 9.75p 9.00p 9.25p 13453
08/03/2017 9.75p 9.75p 9.75p 9.75p 0
07/03/2017 9.75p 10.20p 9.75p 9.75p 1196
06/03/2017 10.50p 11.28p 9.10p 9.75p 132836
03/03/2017 9.50p 11.68p 9.50p 10.50p 111840
02/03/2017 7.75p 11.89p 7.75p 9.50p 1003413
01/03/2017 8.00p 8.00p 7.14p 7.50p 14359
28/02/2017 8.00p 8.55p 8.00p 8.00p 10000
27/02/2017 8.00p 8.69p 7.14p 8.00p 4362
24/02/2017 8.00p 8.00p 8.00p 8.00p 0
23/02/2017 8.00p 8.00p 8.00p 8.00p 0
22/02/2017 8.00p 8.00p 7.14p 8.00p 1750
21/02/2017 8.00p 8.00p 7.52p 8.00p 7500
20/02/2017 8.00p 8.70p 7.50p 8.00p 73994
17/02/2017 8.00p 8.70p 7.50p 8.00p 23928
16/02/2017 8.00p 8.00p 7.50p 8.00p 5960
15/02/2017 7.25p 8.00p 7.00p 8.00p 510384
14/02/2017 8.00p 8.00p 7.25p 7.25p 10000
13/02/2017 8.00p 8.00p 8.00p 8.00p 0
10/02/2017 8.00p 8.00p 8.00p 8.00p 0
09/02/2017 8.00p 8.00p 8.00p 8.00p 0
08/02/2017 8.00p 8.28p 7.03p 8.00p 31296
07/02/2017 11.50p 12.00p 7.00p 8.00p 265757
06/02/2017 11.50p 12.00p 11.50p 11.50p 1050
03/02/2017 11.50p 11.50p 11.50p 11.50p 0
02/02/2017 11.50p 11.50p 11.50p 11.50p 0
01/02/2017 11.50p 11.50p 11.50p 11.50p 0
31/01/2017 11.50p 11.50p 10.20p 11.50p 55000
30/01/2017 11.50p 12.55p 11.50p 11.50p 2000
27/01/2017 11.50p 11.50p 10.33p 11.50p 8000
26/01/2017 11.50p 11.50p 11.50p 11.50p 0
25/01/2017 11.50p 11.50p 11.50p 11.50p 0
24/01/2017 11.50p 11.50p 10.33p 11.50p 876
23/01/2017 11.00p 12.27p 11.00p 11.50p 51452
20/01/2017 11.00p 12.05p 11.00p 11.00p 700
19/01/2017 11.00p 11.00p 11.00p 11.00p 0
18/01/2017 10.75p 11.00p 10.00p 11.00p 0
17/01/2017 10.00p 10.00p 10.00p 10.00p 0
16/01/2017 10.00p 10.80p 9.30p 10.00p 71985
13/01/2017 10.00p 10.00p 10.00p 10.00p 0
12/01/2017 10.75p 10.75p 9.25p 10.00p 3003
11/01/2017 10.00p 10.69p 10.00p 10.00p 1000
10/01/2017 10.00p 10.00p 10.00p 10.00p 0
09/01/2017 9.50p 10.30p 9.20p 10.00p 84950
06/01/2017 10.00p 10.00p 9.00p 9.50p 129847
05/01/2017 10.00p 10.39p 10.00p 10.00p 7876
04/01/2017 10.25p 10.25p 9.65p 10.00p 29530
03/01/2017 10.25p 10.70p 9.58p 10.25p 82504
30/12/2016 12.25p 12.25p 9.50p 10.25p 251536
29/12/2016 12.25p 12.25p 12.25p 12.25p 0
28/12/2016 12.25p 12.25p 12.16p 12.25p 65000
23/12/2016 12.25p 12.25p 12.25p 12.25p 0
22/12/2016 12.25p 12.25p 12.16p 12.25p 24568
21/12/2016 12.25p 12.25p 12.16p 12.25p 8141
20/12/2016 12.25p 12.25p 12.25p 12.25p 0
19/12/2016 12.25p 12.25p 12.25p 12.25p 0
16/12/2016 12.25p 12.25p 12.25p 12.25p 0
15/12/2016 12.13p 12.25p 12.00p 12.25p 11250
14/12/2016 12.13p 12.13p 12.13p 12.13p 0
13/12/2016 12.13p 12.25p 11.85p 12.13p 26997
12/12/2016 15.25p 15.25p 11.23p 12.13p 366399
09/12/2016 15.25p 15.25p 15.25p 15.25p 0
08/12/2016 15.75p 15.25p 15.25p 15.25p 0
07/12/2016 15.25p 15.25p 15.25p 15.25p 0
06/12/2016 15.75p 15.75p 14.60p 15.25p 5000
05/12/2016 15.75p 16.33p 15.75p 15.75p 12220
02/12/2016 15.75p 16.00p 15.75p 15.75p 0
01/12/2016 17.00p 17.00p 15.00p 16.00p 48734
30/11/2016 16.50p 16.50p 16.50p 16.50p 0
29/11/2016 16.50p 16.50p 15.30p 16.50p 1186
28/11/2016 17.50p 17.50p 16.07p 16.50p 93674
25/11/2016 16.50p 16.50p 15.30p 16.50p 22819
24/11/2016 16.50p 17.49p 16.50p 16.50p 17152
23/11/2016 17.50p 17.50p 16.00p 16.50p 53750
22/11/2016 15.75p 16.58p 15.75p 16.25p 15007

*Close Price adjusted for both dividends and splits