Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/12/2020 13.25p 15.43p 13.18p 14.25p 1386138
02/12/2020 12.25p 13.90p 12.25p 13.00p 894618
01/12/2020 11.00p 12.85p 10.57p 12.00p 777720
30/11/2020 11.00p 11.18p 10.52p 11.00p 97004
27/11/2020 11.00p 11.18p 10.52p 11.00p 17452
26/11/2020 11.50p 12.00p 10.60p 11.00p 105041
25/11/2020 11.50p 12.10p 11.00p 11.50p 338876
24/11/2020 11.50p 12.00p 11.02p 11.50p 149803
23/11/2020 11.50p 12.54p 11.00p 12.50p 638831
20/11/2020 11.25p 11.50p 11.00p 11.50p 66948
19/11/2020 11.50p 12.00p 11.00p 11.25p 260808
18/11/2020 10.25p 11.98p 10.17p 11.60p 445946
17/11/2020 8.50p 10.50p 8.28p 10.25p 688614
16/11/2020 9.50p 9.69p 8.53p 8.75p 246593
13/11/2020 9.50p 9.70p 9.10p 9.50p 74656
12/11/2020 9.50p 9.50p 9.02p 9.50p 224738
10/11/2020 8.50p 9.40p 8.00p 8.50p 304707
09/11/2020 9.50p 9.88p 8.22p 8.50p 449371
06/11/2020 9.50p 9.88p 9.50p 9.50p 17409
05/11/2020 9.50p 9.97p 9.15p 9.50p 86248
04/11/2020 9.25p 9.90p 9.10p 9.50p 140374
03/11/2020 9.25p 9.50p 8.80p 9.25p 127887
02/11/2020 9.75p 10.00p 8.58p 9.25p 88198
30/10/2020 10.00p 10.25p 9.50p 9.75p 112638
29/10/2020 10.25p 10.25p 9.50p 10.00p 65055
28/10/2020 10.75p 10.75p 9.65p 10.25p 95632
27/10/2020 10.00p 10.32p 9.32p 10.00p 759071
26/10/2020 10.25p 10.37p 9.55p 10.00p 119168
23/10/2020 10.50p 10.97p 9.50p 10.25p 77505
22/10/2020 10.50p 10.95p 10.00p 10.50p 128020
21/10/2020 11.00p 11.00p 10.00p 10.50p 248616
20/10/2020 11.00p 11.00p 10.52p 11.00p 85079
19/10/2020 10.75p 11.22p 10.65p 11.00p 34874
16/10/2020 11.25p 11.97p 10.67p 10.75p 214417
15/10/2020 11.25p 11.97p 10.53p 11.25p 46439
14/10/2020 11.00p 11.25p 10.52p 11.25p 60930
13/10/2020 11.00p 11.20p 10.66p 11.00p 53034
12/10/2020 10.50p 11.25p 10.12p 11.00p 487254
09/10/2020 11.00p 11.12p 10.00p 10.50p 204086
08/10/2020 11.50p 11.65p 10.25p 11.00p 270461
07/10/2020 11.75p 11.75p 11.15p 11.50p 89414
06/10/2020 11.75p 12.33p 11.50p 11.75p 188359
05/10/2020 13.00p 13.35p 11.33p 11.75p 313771
02/10/2020 12.50p 12.90p 12.00p 12.75p 90448
01/10/2020 12.50p 12.82p 12.02p 12.50p 31608
30/09/2020 13.25p 13.25p 12.31p 12.50p 156871
29/09/2020 13.50p 13.86p 13.02p 13.25p 81579
28/09/2020 13.75p 14.35p 13.26p 13.50p 177794
25/09/2020 13.50p 14.34p 13.12p 13.50p 101097
24/09/2020 12.50p 15.00p 12.00p 13.50p 702557
23/09/2020 12.25p 12.25p 11.00p 11.50p 136666
22/09/2020 11.50p 12.86p 11.50p 12.25p 304518
21/09/2020 12.25p 12.90p 11.25p 11.50p 336212
18/09/2020 12.00p 12.15p 11.25p 12.00p 144298
17/09/2020 12.75p 12.89p 11.50p 12.00p 169304
16/09/2020 10.25p 14.90p 10.25p 12.75p 2023168
15/09/2020 10.00p 10.29p 9.10p 10.00p 88412
14/09/2020 10.25p 10.90p 9.60p 10.00p 151978
11/09/2020 9.25p 10.00p 9.03p 9.50p 56307
10/09/2020 9.25p 9.25p 9.03p 9.25p 41774
09/09/2020 9.50p 9.50p 9.00p 9.25p 191623
08/09/2020 10.00p 10.00p 9.02p 9.50p 73293
07/09/2020 10.25p 10.70p 9.52p 10.00p 249814
04/09/2020 9.75p 10.20p 9.25p 9.75p 41912
03/09/2020 9.25p 10.50p 9.00p 9.75p 213427
02/09/2020 9.25p 9.50p 9.07p 9.25p 84640
01/09/2020 9.25p 9.50p 9.16p 9.25p 134360
28/08/2020 9.25p 9.37p 9.01p 9.25p 221466
27/08/2020 9.50p 9.50p 9.00p 9.25p 299177
26/08/2020 9.50p 9.88p 9.11p 9.50p 141377
25/08/2020 9.50p 10.00p 9.00p 9.50p 223447
24/08/2020 10.25p 10.25p 9.18p 9.50p 414296
21/08/2020 10.75p 10.75p 9.50p 10.25p 483469
20/08/2020 11.00p 11.00p 9.85p 10.50p 563500
19/08/2020 11.00p 11.15p 10.66p 11.00p 293150
18/08/2020 10.25p 11.32p 10.03p 11.00p 426158
17/08/2020 10.25p 10.45p 10.00p 10.00p 316205
14/08/2020 10.50p 10.50p 9.75p 10.25p 190873
13/08/2020 10.50p 10.80p 10.00p 10.50p 95794
12/08/2020 10.75p 10.84p 10.00p 10.50p 98259
11/08/2020 11.00p 11.00p 10.50p 10.75p 99517
10/08/2020 11.00p 11.30p 10.50p 11.00p 110339
07/08/2020 10.50p 11.40p 10.17p 11.00p 122272
06/08/2020 10.75p 11.30p 10.16p 10.50p 110310
05/08/2020 10.25p 10.75p 10.25p 10.75p 101596
04/08/2020 10.50p 10.50p 10.00p 10.25p 121970
03/08/2020 11.00p 11.00p 10.10p 10.50p 134102
31/07/2020 11.25p 11.30p 10.65p 11.00p 73614
30/07/2020 11.50p 11.50p 11.05p 11.25p 242235
29/07/2020 10.00p 11.70p 10.00p 11.50p 431687
28/07/2020 9.10p 10.35p 9.10p 10.00p 359791
27/07/2020 9.50p 9.70p 9.03p 9.10p 342580
24/07/2020 10.00p 10.00p 9.00p 9.50p 344575
23/07/2020 10.00p 10.15p 9.55p 10.00p 216950
22/07/2020 10.50p 10.80p 9.50p 10.00p 465793
21/07/2020 9.25p 10.18p 9.16p 10.10p 370151
20/07/2020 10.00p 10.35p 8.00p 9.25p 607246
17/07/2020 10.00p 10.38p 9.82p 10.00p 122071
16/07/2020 10.00p 10.45p 9.72p 10.00p 268004
15/07/2020 10.00p 10.35p 9.70p 10.00p 153810
14/07/2020 9.50p 10.45p 9.50p 10.00p 201653
13/07/2020 10.25p 10.50p 9.22p 9.50p 192724
10/07/2020 10.75p 10.80p 10.19p 10.25p 111891
09/07/2020 11.00p 11.00p 10.01p 10.75p 611798
08/07/2020 11.00p 11.30p 10.55p 11.00p 369717
07/07/2020 11.00p 11.50p 10.27p 11.00p 406736
06/07/2020 11.75p 12.13p 10.02p 11.00p 592878
03/07/2020 12.00p 12.15p 11.00p 11.75p 235403
02/07/2020 12.25p 12.25p 11.52p 12.00p 111637
01/07/2020 12.00p 12.89p 11.86p 12.25p 123789
30/06/2020 11.50p 12.40p 11.05p 12.00p 385297
29/06/2020 11.75p 12.28p 11.30p 11.50p 146061
26/06/2020 11.00p 12.28p 11.00p 11.75p 234551
25/06/2020 11.50p 11.50p 10.65p 11.00p 357196
24/06/2020 11.25p 11.89p 10.83p 11.50p 221890
23/06/2020 12.25p 12.30p 10.68p 11.25p 716259
22/06/2020 12.00p 13.00p 11.65p 12.25p 150804
19/06/2020 12.75p 12.80p 11.50p 12.00p 391265
18/06/2020 11.75p 13.48p 11.02p 12.75p 622381
17/06/2020 13.75p 13.75p 9.65p 11.75p 3407498
16/06/2020 14.25p 14.79p 13.73p 14.00p 127358
15/06/2020 13.75p 14.00p 13.38p 13.50p 132432
12/06/2020 13.75p 14.07p 12.83p 13.75p 437197
11/06/2020 13.25p 14.50p 13.18p 13.75p 367385
10/06/2020 13.75p 13.95p 12.70p 13.25p 685369
09/06/2020 15.00p 15.15p 13.02p 13.75p 612829
08/06/2020 15.50p 16.00p 14.33p 15.00p 472612
05/06/2020 15.50p 16.48p 15.50p 15.50p 395052
04/06/2020 15.00p 16.43p 14.55p 15.75p 546118
03/06/2020 16.25p 16.50p 14.51p 15.00p 961665
02/06/2020 15.00p 16.59p 14.35p 16.25p 824697
01/06/2020 14.25p 15.40p 14.11p 15.00p 291428
29/05/2020 15.00p 15.18p 14.00p 14.25p 343651
28/05/2020 14.75p 15.50p 14.03p 15.00p 607788
27/05/2020 15.25p 16.10p 14.50p 14.75p 612916
26/05/2020 14.75p 17.00p 14.45p 15.25p 1019254
25/05/2020 13.75p 15.30p 13.30p 14.50p 925741
22/05/2020 13.75p 15.30p 13.30p 14.50p 925741
21/05/2020 12.75p 13.78p 12.45p 13.50p 428184
20/05/2020 13.00p 13.70p 12.60p 12.75p 331840
19/05/2020 14.75p 14.75p 12.50p 13.50p 925120
18/05/2020 14.00p 15.73p 14.00p 14.75p 620486
15/05/2020 14.50p 14.60p 13.55p 14.00p 347015
14/05/2020 14.25p 15.74p 13.73p 15.00p 510658
13/05/2020 14.50p 14.99p 13.80p 14.25p 565731
12/05/2020 15.25p 15.80p 14.50p 14.50p 641737
11/05/2020 16.75p 16.75p 13.55p 15.25p 1056173
08/05/2020 17.50p 17.71p 15.95p 16.25p 1114802
07/05/2020 17.50p 17.71p 15.95p 16.25p 1114802
06/05/2020 18.00p 20.00p 17.00p 17.50p 2315935
05/05/2020 15.75p 17.45p 14.80p 17.00p 1351907
04/05/2020 12.75p 18.00p 12.23p 15.85p 2810586
01/05/2020 11.00p 14.00p 9.38p 12.75p 4976634
30/04/2020 12.75p 13.20p 11.00p 11.50p 851958
29/04/2020 13.25p 13.56p 10.50p 12.75p 1865629
28/04/2020 14.00p 14.40p 11.50p 13.25p 1847169
27/04/2020 15.75p 16.70p 13.50p 14.00p 1307207
24/04/2020 16.00p 16.90p 15.15p 15.75p 876353
23/04/2020 16.25p 16.33p 14.50p 15.25p 1273703
22/04/2020 17.75p 17.75p 15.30p 16.50p 589917
21/04/2020 17.50p 18.20p 15.50p 17.80p 974967
20/04/2020 17.50p 22.00p 16.75p 17.50p 1908254
17/04/2020 17.25p 18.93p 14.77p 16.75p 1358521
16/04/2020 17.50p 19.90p 16.00p 17.25p 1720942
15/04/2020 20.00p 22.00p 16.10p 17.50p 2920279
14/04/2020 14.50p 24.00p 14.01p 20.00p 5520990
13/04/2020 12.50p 17.50p 12.50p 14.25p 5185305
10/04/2020 12.50p 17.50p 12.50p 14.25p 5185305
09/04/2020 12.50p 17.50p 12.50p 14.25p 5297571
08/04/2020 8.75p 13.37p 8.15p 12.25p 4631749
07/04/2020 7.38p 9.48p 7.38p 8.63p 2956170
06/04/2020 5.75p 7.92p 5.75p 7.38p 2279941
03/04/2020 5.88p 6.01p 5.50p 5.75p 553910
02/04/2020 6.38p 6.75p 5.75p 5.88p 950286
01/04/2020 6.25p 6.95p 5.43p 6.13p 961973
31/03/2020 6.75p 6.95p 6.08p 6.25p 699226
30/03/2020 6.75p 7.74p 6.00p 6.75p 1987274
27/03/2020 6.50p 7.40p 5.55p 6.75p 2135498
26/03/2020 8.00p 8.35p 6.00p 6.50p 1213933
25/03/2020 7.75p 8.00p 6.75p 7.75p 1846806
24/03/2020 8.00p 9.40p 7.00p 7.75p 3446587
23/03/2020 4.50p 9.00p 4.15p 7.50p 5381935
20/03/2020 5.25p 5.95p 4.60p 4.75p 1032273
19/03/2020 5.00p 5.60p 3.63p 5.25p 3391070
18/03/2020 6.25p 6.25p 4.66p 5.00p 2258275
17/03/2020 5.35p 6.93p 4.08p 6.25p 3251081
16/03/2020 4.10p 7.48p 4.10p 5.35p 14698889
13/03/2020 4.10p 4.12p 3.78p 4.10p 36133
12/03/2020 4.10p 4.10p 4.10p 4.10p 0
11/03/2020 4.25p 4.33p 3.80p 4.10p 127000
10/03/2020 4.10p 4.50p 4.05p 4.25p 450700
09/03/2020 4.10p 4.40p 3.60p 4.10p 532193
06/03/2020 4.50p 4.50p 4.11p 4.50p 24417
05/03/2020 4.50p 5.00p 4.33p 4.50p 14693
04/03/2020 4.50p 4.75p 4.50p 4.50p 370000
03/03/2020 4.50p 5.00p 4.00p 4.50p 282227
02/03/2020 4.50p 5.00p 4.50p 4.50p 378777
28/02/2020 4.65p 4.65p 4.00p 4.00p 111678
27/02/2020 5.15p 5.15p 4.50p 4.65p 105574
26/02/2020 5.15p 5.22p 4.80p 5.15p 17366

*Close Price adjusted for both dividends and splits