Tekcapital (TEK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tekcapital

Date Open High Low Close* Volume
30/12/2016 35.00p 35.00p 35.00p 35.00p 0
29/12/2016 35.00p 35.00p 35.00p 35.00p 0
28/12/2016 35.00p 36.40p 33.01p 35.00p 9833
23/12/2016 35.00p 35.60p 33.00p 35.00p 10063
22/12/2016 35.00p 35.00p 33.00p 35.00p 10000
21/12/2016 35.00p 35.00p 35.00p 35.00p 0
20/12/2016 35.00p 35.00p 35.00p 35.00p 0
19/12/2016 35.00p 35.00p 35.00p 35.00p 0
16/12/2016 35.00p 35.00p 35.00p 35.00p 0
15/12/2016 35.00p 35.00p 35.00p 35.00p 0
14/12/2016 35.00p 35.00p 35.00p 35.00p 0
13/12/2016 35.00p 35.00p 35.00p 35.00p 0
12/12/2016 35.00p 35.00p 33.00p 35.00p 5000
09/12/2016 35.00p 35.00p 35.00p 35.00p 0
08/12/2016 35.00p 35.00p 35.00p 35.00p 0
07/12/2016 35.00p 35.00p 33.00p 35.00p 2000
06/12/2016 35.50p 35.50p 34.00p 35.00p 1760
05/12/2016 35.50p 35.95p 35.50p 35.50p 1390
02/12/2016 35.50p 35.95p 32.00p 35.50p 32100
01/12/2016 36.50p 36.50p 34.00p 36.00p 25000
30/11/2016 36.50p 36.50p 36.50p 36.50p 0
29/11/2016 36.50p 36.50p 36.50p 36.50p 0
28/11/2016 36.50p 36.50p 36.50p 36.50p 0
25/11/2016 36.50p 36.50p 36.50p 36.50p 0
24/11/2016 36.50p 36.50p 36.50p 36.50p 0
23/11/2016 36.50p 37.00p 36.50p 36.50p 60
22/11/2016 36.50p 36.50p 36.50p 36.50p 0
21/11/2016 36.50p 36.50p 36.50p 36.50p 0
18/11/2016 36.50p 36.50p 34.50p 36.50p 10000
17/11/2016 36.50p 36.50p 35.00p 36.50p 15000
16/11/2016 36.50p 36.50p 36.50p 36.50p 0
15/11/2016 36.50p 36.50p 36.50p 36.50p 0
14/11/2016 36.50p 36.50p 36.50p 36.50p 0
11/11/2016 37.50p 37.50p 33.00p 36.50p 10000
10/11/2016 37.50p 37.50p 37.50p 37.50p 0
09/11/2016 37.50p 38.50p 37.50p 37.50p 0
08/11/2016 38.50p 38.50p 38.50p 38.50p 129
07/11/2016 38.50p 38.50p 37.00p 38.50p 10750
04/11/2016 38.50p 38.50p 38.50p 38.50p 0
03/11/2016 38.50p 38.50p 38.50p 38.50p 0
02/11/2016 38.50p 38.50p 38.50p 38.50p 0
01/11/2016 38.50p 38.50p 37.00p 38.50p 12500
31/10/2016 38.50p 38.50p 37.00p 38.50p 15546
28/10/2016 37.00p 37.70p 37.00p 37.00p 350
27/10/2016 37.00p 37.00p 37.00p 37.00p 0
26/10/2016 37.00p 37.00p 37.00p 37.00p 0
25/10/2016 37.00p 37.00p 36.00p 37.00p 0
24/10/2016 36.00p 36.00p 36.00p 36.00p 0
21/10/2016 36.00p 36.50p 36.00p 36.00p 13698
20/10/2016 36.00p 36.00p 36.00p 36.00p 0
19/10/2016 36.00p 36.00p 36.00p 36.00p 0
18/10/2016 36.00p 36.50p 35.00p 36.00p 1937
17/10/2016 36.00p 36.00p 35.01p 36.00p 15000
14/10/2016 36.00p 36.00p 35.20p 36.00p 5793
13/10/2016 36.00p 36.00p 35.00p 36.00p 20000
12/10/2016 33.00p 36.90p 33.00p 36.00p 77558
11/10/2016 33.00p 33.00p 33.00p 33.00p 0
10/10/2016 33.00p 33.00p 33.00p 33.00p 0
07/10/2016 33.00p 33.00p 33.00p 33.00p 0
06/10/2016 33.00p 33.00p 33.00p 33.00p 0
05/10/2016 33.00p 33.00p 33.00p 33.00p 0
04/10/2016 32.50p 33.66p 32.50p 33.00p 5793
03/10/2016 32.50p 33.49p 32.50p 32.50p 794
30/09/2016 32.50p 32.50p 32.50p 32.50p 0
29/09/2016 31.50p 33.50p 31.50p 32.50p 5000
28/09/2016 31.50p 31.50p 31.50p 31.50p 0
27/09/2016 31.00p 32.00p 31.00p 31.50p 10000
26/09/2016 31.00p 31.00p 31.00p 31.00p 0
23/09/2016 31.00p 31.00p 31.00p 31.00p 0
22/09/2016 31.00p 32.00p 31.00p 31.00p 100659
21/09/2016 31.00p 31.00p 31.00p 31.00p 0
20/09/2016 31.00p 31.00p 29.02p 31.00p 3904
19/09/2016 31.00p 31.00p 31.00p 31.00p 0
16/09/2016 31.00p 31.00p 31.00p 31.00p 0
15/09/2016 31.00p 31.00p 31.00p 31.00p 0
14/09/2016 31.50p 31.50p 29.00p 31.00p 11582
13/09/2016 32.00p 32.00p 29.00p 31.50p 13200
12/09/2016 32.00p 32.00p 32.00p 32.00p 0
09/09/2016 32.00p 32.00p 29.00p 32.00p 9111
08/09/2016 32.00p 32.00p 32.00p 32.00p 0
07/09/2016 32.00p 32.00p 32.00p 32.00p 0
06/09/2016 31.00p 32.00p 31.00p 32.00p 1097
05/09/2016 31.00p 31.00p 31.00p 31.00p 0
02/09/2016 31.00p 31.00p 31.00p 31.00p 0
01/09/2016 32.00p 32.00p 30.00p 31.00p 10000
31/08/2016 32.50p 32.92p 30.00p 32.00p 17088
30/08/2016 33.50p 34.40p 31.00p 33.00p 18811
26/08/2016 34.00p 34.00p 33.00p 33.50p 11000
25/08/2016 34.00p 34.00p 33.00p 34.00p 3148
24/08/2016 34.00p 34.00p 34.00p 34.00p 0
23/08/2016 34.00p 34.00p 33.00p 34.00p 8695
22/08/2016 34.00p 34.00p 34.00p 34.00p 0
19/08/2016 34.00p 34.00p 33.00p 34.00p 1000
18/08/2016 34.00p 34.00p 34.00p 34.00p 0
17/08/2016 34.00p 34.00p 33.00p 34.00p 10000
16/08/2016 34.00p 34.00p 34.00p 34.00p 0
15/08/2016 34.00p 34.00p 34.00p 34.00p 0
12/08/2016 34.00p 34.00p 33.00p 34.00p 5297
11/08/2016 34.00p 34.00p 32.15p 34.00p 14541
10/08/2016 34.00p 34.40p 33.00p 34.00p 12532
09/08/2016 34.00p 34.00p 33.01p 34.00p 14500
08/08/2016 34.00p 34.00p 33.25p 34.00p 3712
05/08/2016 33.50p 34.70p 33.50p 34.00p 17446
04/08/2016 33.00p 34.25p 33.00p 33.50p 300
03/08/2016 34.50p 34.50p 30.00p 33.00p 55432
02/08/2016 35.50p 35.50p 31.00p 34.50p 20635
01/08/2016 35.50p 36.00p 35.50p 35.50p 2350
29/07/2016 35.50p 35.50p 34.00p 35.50p 8000
28/07/2016 36.00p 36.00p 34.00p 35.50p 5000
27/07/2016 36.00p 36.00p 34.00p 36.00p 387
26/07/2016 36.00p 36.00p 34.00p 36.00p 2000
25/07/2016 36.00p 36.00p 34.00p 36.00p 2927
22/07/2016 36.00p 36.00p 36.00p 36.00p 0
21/07/2016 36.00p 36.00p 36.00p 36.00p 387
20/07/2016 36.00p 36.00p 33.33p 36.00p 7525
19/07/2016 36.00p 36.00p 34.00p 36.00p 8000
18/07/2016 36.00p 36.00p 36.00p 36.00p 0
15/07/2016 36.00p 36.50p 34.00p 36.00p 22453
14/07/2016 36.00p 36.00p 36.00p 36.00p 0
13/07/2016 36.00p 36.00p 36.00p 36.00p 0
12/07/2016 36.00p 36.00p 36.00p 36.00p 0
11/07/2016 36.00p 36.00p 36.00p 36.00p 0
08/07/2016 36.00p 36.00p 31.33p 36.00p 115984
07/07/2016 36.00p 36.00p 34.00p 36.00p 2854
06/07/2016 37.00p 37.00p 35.00p 36.00p 6666
05/07/2016 37.00p 37.00p 35.00p 37.00p 4000
04/07/2016 36.50p 37.00p 35.00p 37.00p 4000
01/07/2016 37.00p 37.00p 37.00p 37.00p 3000
30/06/2016 38.00p 38.00p 36.00p 37.00p 30000
29/06/2016 38.00p 38.05p 38.00p 38.00p 10000
28/06/2016 38.00p 38.00p 35.50p 38.00p 14108
27/06/2016 39.50p 39.50p 36.00p 38.00p 31771
24/06/2016 41.00p 41.00p 39.50p 39.50p 4000
23/06/2016 42.50p 43.00p 42.50p 42.50p 29
22/06/2016 44.50p 44.50p 41.00p 42.50p 18605
21/06/2016 44.50p 44.50p 43.21p 44.50p 1607
20/06/2016 44.50p 44.50p 43.21p 44.50p 400
17/06/2016 44.50p 45.70p 43.01p 44.50p 35221
16/06/2016 44.00p 44.00p 44.00p 44.00p 0
15/06/2016 44.00p 44.00p 44.00p 44.00p 0
14/06/2016 45.00p 45.00p 43.60p 44.00p 12115
13/06/2016 45.00p 45.00p 45.00p 45.00p 0
10/06/2016 45.00p 45.00p 45.00p 45.00p 0
09/06/2016 45.50p 45.50p 45.00p 45.00p 0
08/06/2016 45.50p 45.50p 45.50p 45.50p 0
07/06/2016 45.50p 45.50p 45.25p 45.50p 2000
06/06/2016 45.00p 46.33p 44.75p 45.50p 91000
03/06/2016 44.50p 45.00p 44.50p 45.00p 0
02/06/2016 44.50p 44.50p 43.55p 44.50p 661
01/06/2016 45.50p 45.50p 43.52p 44.50p 13507
31/05/2016 45.00p 45.50p 45.00p 45.50p 0
27/05/2016 44.00p 45.99p 44.00p 45.00p 20000
26/05/2016 44.00p 44.00p 44.00p 44.00p 0
25/05/2016 44.00p 44.00p 42.52p 44.00p 20000
24/05/2016 44.50p 44.50p 42.84p 44.00p 5290
23/05/2016 44.50p 44.75p 43.63p 44.50p 1153
20/05/2016 44.00p 45.00p 44.00p 44.50p 136250
19/05/2016 44.00p 44.00p 44.00p 44.00p 0
18/05/2016 44.00p 44.00p 44.00p 44.00p 0
17/05/2016 42.00p 44.00p 42.00p 44.00p 30000
16/05/2016 42.00p 42.90p 41.00p 42.00p 4699
13/05/2016 41.50p 42.90p 41.22p 42.00p 60911
12/05/2016 43.50p 44.50p 38.90p 41.50p 345710
11/05/2016 44.00p 44.50p 43.50p 43.50p 34081
10/05/2016 44.00p 44.20p 43.00p 44.00p 10147
09/05/2016 45.50p 45.50p 44.00p 44.00p 30000
06/05/2016 46.50p 46.50p 45.00p 45.50p 125050
05/05/2016 46.50p 46.50p 46.50p 46.50p 0
04/05/2016 46.50p 46.50p 46.50p 46.50p 0
03/05/2016 47.50p 47.50p 46.00p 46.50p 110000
29/04/2016 47.50p 47.50p 47.50p 47.50p 0
28/04/2016 47.50p 47.50p 46.00p 47.50p 7000
27/04/2016 47.50p 47.50p 46.00p 47.50p 32500
26/04/2016 47.50p 48.00p 47.50p 47.50p 1862
25/04/2016 47.50p 48.00p 47.50p 47.50p 26
22/04/2016 47.50p 47.50p 47.50p 47.50p 0
21/04/2016 48.00p 48.00p 46.50p 47.50p 90221
20/04/2016 48.00p 48.00p 47.01p 48.00p 5319
19/04/2016 48.00p 48.00p 47.00p 48.00p 438500
18/04/2016 48.00p 48.00p 47.00p 48.00p 20000
15/04/2016 48.00p 48.00p 47.50p 48.00p 8500
14/04/2016 48.00p 48.60p 47.50p 48.00p 8000
13/04/2016 46.50p 48.50p 46.50p 47.50p 122724
12/04/2016 46.50p 46.50p 46.50p 46.50p 0
11/04/2016 46.50p 46.50p 46.50p 46.50p 0
08/04/2016 46.50p 46.50p 46.50p 46.50p 0
07/04/2016 47.00p 47.00p 46.00p 46.50p 2500
06/04/2016 47.50p 47.50p 46.00p 47.00p 42200
05/04/2016 48.00p 48.00p 46.00p 47.50p 11200
04/04/2016 49.00p 49.00p 47.00p 48.00p 67000
01/04/2016 49.00p 49.00p 49.00p 49.00p 2000
31/03/2016 49.00p 51.00p 47.00p 49.00p 6677
30/03/2016 49.00p 49.60p 49.00p 49.00p 181
29/03/2016 49.00p 49.00p 47.00p 49.00p 213
24/03/2016 49.00p 49.00p 49.00p 49.00p 0
23/03/2016 49.00p 49.00p 49.00p 49.00p 25
22/03/2016 50.00p 50.00p 46.00p 47.00p 70100
21/03/2016 50.00p 50.67p 50.00p 50.00p 1973
18/03/2016 50.00p 50.00p 49.01p 50.00p 9818
17/03/2016 49.50p 50.50p 48.00p 50.00p 22815

*Close Price adjusted for both dividends and splits