TechFinancials (DI) (TECH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TechFinancials (DI)

Date Open High Low Close* Volume
21/11/2016 15.75p 15.75p 15.75p 15.75p 0
18/11/2016 16.00p 16.00p 15.75p 15.75p 0
17/11/2016 16.00p 16.00p 15.75p 15.75p 0
16/11/2016 15.75p 15.75p 15.75p 15.75p 0
15/11/2016 15.75p 15.75p 15.75p 15.75p 0
14/11/2016 15.75p 15.75p 15.75p 15.75p 0
11/11/2016 15.75p 15.75p 15.75p 15.75p 0
10/11/2016 15.75p 15.75p 15.75p 15.75p 0
09/11/2016 15.75p 15.75p 15.75p 15.75p 0
08/11/2016 15.75p 15.75p 15.75p 15.75p 0
07/11/2016 15.75p 15.75p 15.75p 15.75p 0
04/11/2016 15.75p 15.75p 15.38p 15.75p 1592
03/11/2016 15.75p 15.75p 15.75p 15.75p 0
02/11/2016 16.25p 16.33p 14.50p 15.75p 33786
01/11/2016 16.25p 16.25p 16.25p 16.25p 0
31/10/2016 16.25p 16.25p 16.25p 16.25p 0
28/10/2016 16.25p 16.25p 16.25p 16.25p 0
27/10/2016 16.25p 16.25p 16.25p 16.25p 0
26/10/2016 16.25p 16.25p 16.00p 16.25p 7000
25/10/2016 16.25p 16.25p 16.00p 16.25p 6468
24/10/2016 16.25p 16.25p 16.00p 16.25p 5162
21/10/2016 16.25p 16.25p 16.25p 16.25p 0
20/10/2016 16.25p 16.25p 15.05p 16.25p 5369
19/10/2016 16.25p 17.45p 16.03p 16.25p 17750
18/10/2016 16.25p 16.25p 16.00p 16.25p 14000
17/10/2016 15.75p 16.50p 15.75p 16.25p 19003
14/10/2016 15.75p 15.75p 15.75p 15.75p 0
13/10/2016 15.75p 16.50p 15.75p 15.75p 59872
12/10/2016 15.75p 15.75p 15.75p 15.75p 0
11/10/2016 15.75p 15.75p 15.50p 15.75p 0
10/10/2016 15.50p 15.50p 15.50p 15.50p 0
07/10/2016 15.50p 15.50p 15.25p 15.50p 98499
06/10/2016 14.75p 16.36p 14.75p 15.50p 60869
05/10/2016 14.00p 15.00p 14.00p 14.75p 47637
04/10/2016 13.88p 14.41p 13.75p 14.00p 6109
03/10/2016 15.50p 15.50p 13.00p 13.00p 201347
30/09/2016 15.50p 15.50p 14.04p 15.50p 33267
29/09/2016 15.75p 15.75p 15.08p 15.50p 7819
28/09/2016 15.75p 15.75p 15.75p 15.75p 2000
27/09/2016 15.75p 15.75p 15.75p 15.75p 0
26/09/2016 15.75p 15.75p 15.75p 15.75p 3066
23/09/2016 15.75p 17.50p 15.03p 15.75p 47187
22/09/2016 16.50p 17.50p 15.03p 17.50p 212093
21/09/2016 16.75p 16.80p 16.02p 16.50p 45929
20/09/2016 16.75p 17.47p 16.50p 16.75p 5052
19/09/2016 16.75p 17.50p 16.37p 17.50p 81351
16/09/2016 16.75p 17.00p 16.37p 16.75p 51115
15/09/2016 16.75p 17.00p 16.75p 16.75p 2677
14/09/2016 17.00p 17.47p 16.37p 16.75p 86601
13/09/2016 14.75p 17.50p 14.75p 17.00p 308573
12/09/2016 13.75p 16.00p 13.15p 14.75p 810432
09/09/2016 12.00p 14.00p 11.00p 13.00p 781493
08/09/2016 11.50p 12.40p 10.65p 12.00p 190000
07/09/2016 12.00p 12.00p 11.04p 11.50p 63000
06/09/2016 12.00p 12.00p 10.30p 12.00p 91000
05/09/2016 12.00p 12.50p 12.00p 12.00p 42000
02/09/2016 12.00p 12.40p 11.04p 12.00p 41485
01/09/2016 12.00p 12.00p 12.00p 12.00p 0
31/08/2016 12.00p 12.00p 11.66p 12.00p 19135
30/08/2016 11.00p 12.90p 10.80p 12.00p 183623
26/08/2016 11.00p 11.00p 10.20p 11.00p 11805
25/08/2016 10.25p 11.00p 10.20p 11.00p 50000
24/08/2016 10.25p 10.35p 9.53p 10.25p 71959
23/08/2016 10.25p 10.75p 10.25p 10.25p 11540
22/08/2016 10.25p 10.25p 10.25p 10.25p 0
19/08/2016 10.25p 10.30p 9.85p 10.25p 14325
18/08/2016 10.25p 10.25p 10.25p 10.25p 0
17/08/2016 10.25p 10.25p 10.25p 10.25p 0
16/08/2016 10.25p 10.25p 9.83p 10.25p 51976
15/08/2016 10.25p 10.40p 9.61p 10.25p 72087
12/08/2016 10.25p 10.43p 9.65p 10.25p 71714
11/08/2016 10.25p 10.48p 9.50p 10.25p 52474
10/08/2016 11.00p 11.00p 9.53p 10.25p 77500
09/08/2016 11.00p 11.66p 11.00p 11.00p 2916
08/08/2016 11.25p 11.25p 10.33p 11.00p 3402
05/08/2016 11.25p 12.00p 10.25p 11.25p 92422
04/08/2016 13.25p 13.80p 10.00p 11.25p 223229
03/08/2016 10.00p 14.80p 10.00p 13.25p 1387674
02/08/2016 8.50p 8.50p 8.50p 8.50p 0
01/08/2016 8.50p 8.50p 8.50p 8.50p 3094
29/07/2016 10.00p 10.00p 7.50p 8.50p 82556
28/07/2016 10.50p 10.50p 9.06p 10.00p 10000
27/07/2016 11.50p 11.50p 10.00p 10.50p 16324
26/07/2016 11.50p 11.50p 10.00p 11.50p 22000
25/07/2016 11.50p 11.50p 11.50p 11.50p 0
22/07/2016 11.50p 11.50p 11.50p 11.50p 0
21/07/2016 11.50p 11.50p 11.50p 11.50p 0
20/07/2016 11.50p 11.50p 11.50p 11.50p 0
19/07/2016 11.50p 11.50p 11.50p 11.50p 0
18/07/2016 11.50p 11.50p 11.50p 11.50p 0
15/07/2016 11.50p 11.50p 11.50p 11.50p 0
14/07/2016 11.50p 12.00p 11.50p 11.50p 817
13/07/2016 11.50p 11.50p 11.50p 11.50p 0
12/07/2016 11.50p 11.50p 11.50p 11.50p 0
11/07/2016 11.50p 11.50p 10.50p 11.50p 0
08/07/2016 11.50p 12.20p 10.50p 10.50p 63180
07/07/2016 11.50p 11.50p 11.50p 11.50p 0
06/07/2016 11.50p 11.50p 11.50p 11.50p 0
05/07/2016 11.50p 13.00p 11.00p 11.50p 127338
04/07/2016 10.50p 11.00p 10.50p 11.00p 4457
01/07/2016 10.50p 10.95p 10.50p 10.50p 2173
30/06/2016 10.50p 10.95p 10.50p 10.50p 1717
29/06/2016 10.50p 10.50p 10.50p 10.50p 0
28/06/2016 10.50p 10.50p 10.50p 10.50p 0
27/06/2016 10.50p 10.50p 10.50p 10.50p 0
24/06/2016 10.50p 10.50p 10.50p 10.50p 0
23/06/2016 10.50p 10.65p 10.50p 10.50p 9279
22/06/2016 10.50p 10.50p 10.50p 10.50p 0
21/06/2016 11.00p 11.00p 10.00p 10.50p 5300
20/06/2016 11.00p 11.00p 11.00p 11.00p 0
17/06/2016 11.00p 11.20p 11.00p 11.00p 100
16/06/2016 12.00p 12.00p 10.00p 11.00p 15524
15/06/2016 12.00p 12.00p 12.00p 12.00p 0
14/06/2016 12.50p 12.50p 10.31p 12.00p 54017
13/06/2016 13.00p 13.00p 11.20p 12.50p 10000
10/06/2016 13.00p 13.00p 13.00p 13.00p 0
09/06/2016 13.00p 13.00p 13.00p 13.00p 0
08/06/2016 13.00p 13.00p 13.00p 13.00p 0
07/06/2016 13.00p 13.00p 12.50p 13.00p 0
06/06/2016 12.50p 13.00p 12.50p 12.50p 0
03/06/2016 12.50p 12.50p 12.50p 12.50p 0
02/06/2016 12.50p 12.50p 12.50p 12.50p 0
01/06/2016 12.50p 12.50p 12.50p 12.50p 0
31/05/2016 12.50p 13.55p 12.50p 12.50p 1607
27/05/2016 12.50p 12.50p 11.50p 12.50p 7246
26/05/2016 12.50p 13.19p 12.50p 12.50p 7000
25/05/2016 12.00p 12.00p 12.00p 12.00p 0
24/05/2016 12.00p 12.00p 12.00p 12.00p 0
23/05/2016 12.00p 12.00p 12.00p 12.00p 0
20/05/2016 12.00p 12.00p 12.00p 12.00p 0
19/05/2016 12.00p 12.00p 12.00p 12.00p 0
18/05/2016 12.00p 12.00p 12.00p 12.00p 0
17/05/2016 12.00p 12.00p 12.00p 12.00p 0
16/05/2016 12.00p 12.46p 12.00p 12.00p 7977
13/05/2016 12.00p 12.00p 12.00p 12.00p 0
12/05/2016 12.00p 12.00p 11.15p 12.00p 1000
11/05/2016 12.00p 12.00p 12.00p 12.00p 0
10/05/2016 12.00p 12.00p 12.00p 12.00p 0
09/05/2016 12.00p 13.50p 12.00p 12.00p 0
06/05/2016 12.00p 12.00p 11.15p 12.00p 5476
05/05/2016 12.50p 12.50p 11.51p 12.00p 13000
04/05/2016 12.50p 12.50p 12.50p 12.50p 0
03/05/2016 12.50p 12.50p 12.50p 12.50p 0
29/04/2016 12.50p 12.50p 11.51p 12.50p 2000
28/04/2016 12.50p 12.50p 12.50p 12.50p 0
27/04/2016 13.00p 13.25p 12.00p 12.50p 55704
26/04/2016 13.00p 13.00p 13.00p 13.00p 0
25/04/2016 12.50p 13.49p 12.34p 13.00p 20082
22/04/2016 12.50p 13.49p 12.50p 12.50p 3100
21/04/2016 12.50p 12.50p 12.50p 12.50p 0
20/04/2016 12.50p 12.50p 12.50p 12.50p 0
19/04/2016 12.50p 12.50p 12.50p 12.50p 0
18/04/2016 12.50p 13.49p 12.50p 12.50p 613
15/04/2016 12.50p 12.50p 12.50p 12.50p 0
14/04/2016 12.50p 12.50p 12.50p 12.50p 0
13/04/2016 13.00p 13.00p 12.15p 12.50p 36429
12/04/2016 13.00p 13.00p 13.00p 13.00p 0
11/04/2016 13.00p 13.00p 12.14p 13.00p 10000
08/04/2016 12.00p 13.80p 12.00p 13.00p 40182
07/04/2016 11.00p 12.79p 11.00p 12.00p 44322
06/04/2016 11.00p 11.52p 11.00p 11.00p 5478
05/04/2016 11.00p 11.00p 9.10p 11.00p 9804
04/04/2016 11.00p 11.00p 11.00p 11.00p 0
01/04/2016 11.00p 11.00p 9.00p 11.00p 337384
31/03/2016 11.00p 11.00p 11.00p 11.00p 0
30/03/2016 11.00p 11.00p 11.00p 11.00p 0
29/03/2016 11.00p 11.50p 9.00p 11.00p 14071
24/03/2016 11.00p 11.00p 11.00p 11.00p 0
23/03/2016 11.00p 11.00p 11.00p 11.00p 0
22/03/2016 11.00p 11.00p 11.00p 11.00p 0
21/03/2016 11.00p 11.00p 11.00p 11.00p 0
18/03/2016 11.00p 11.00p 11.00p 11.00p 0
17/03/2016 11.00p 11.00p 11.00p 11.00p 0
16/03/2016 11.00p 11.00p 11.00p 11.00p 0
15/03/2016 12.00p 12.00p 10.00p 11.00p 62500
14/03/2016 12.50p 12.50p 11.21p 12.00p 8499
11/03/2016 12.50p 12.50p 12.50p 12.50p 0
10/03/2016 12.50p 12.50p 11.21p 12.50p 7084
09/03/2016 12.50p 12.50p 12.50p 12.50p 1000
08/03/2016 12.50p 12.50p 12.50p 12.50p 0
07/03/2016 12.50p 12.50p 12.50p 12.50p 0
04/03/2016 12.50p 12.50p 12.50p 12.50p 0
03/03/2016 12.50p 12.50p 12.50p 12.50p 7062
02/03/2016 12.50p 12.50p 11.00p 12.50p 139000
01/03/2016 12.50p 13.00p 11.00p 13.00p 91826
29/02/2016 12.50p 13.70p 12.50p 12.50p 21368
26/02/2016 12.50p 12.50p 12.50p 12.50p 0
25/02/2016 12.50p 12.50p 11.25p 12.50p 20000
24/02/2016 12.50p 12.50p 12.50p 12.50p 0
23/02/2016 12.50p 12.50p 12.50p 12.50p 0
22/02/2016 11.50p 14.00p 11.00p 12.50p 49604
19/02/2016 11.00p 11.78p 11.00p 11.50p 10000
18/02/2016 12.50p 12.50p 10.00p 11.00p 1316
17/02/2016 12.50p 12.50p 12.50p 12.50p 0
16/02/2016 12.50p 12.50p 12.50p 12.50p 0
15/02/2016 11.50p 12.50p 11.00p 12.50p 15356
12/02/2016 11.50p 11.50p 11.50p 11.50p 0
11/02/2016 11.50p 11.50p 11.50p 11.50p 0
10/02/2016 11.50p 11.50p 11.50p 11.50p 0
09/02/2016 11.50p 12.00p 11.50p 11.50p 770

*Close Price adjusted for both dividends and splits