Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Tekcapital (TEK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2020 | 5.05p | 5.22p | 4.80p | 5.15p | 24259 |
| 24/02/2020 | 5.00p | 5.18p | 4.70p | 5.05p | 113892 |
| 21/02/2020 | 4.95p | 5.13p | 4.78p | 5.00p | 169257 |
| 20/02/2020 | 4.75p | 4.96p | 4.67p | 4.95p | 129731 |
| 19/02/2020 | 4.75p | 5.00p | 4.58p | 4.75p | 35722 |
| 18/02/2020 | 5.00p | 5.00p | 4.60p | 4.75p | 136653 |
| 17/02/2020 | 5.00p | 5.18p | 4.86p | 5.00p | 74726 |
| 14/02/2020 | 5.00p | 5.18p | 4.91p | 5.00p | 21887 |
| 13/02/2020 | 5.15p | 5.15p | 4.91p | 5.00p | 10000 |
| 12/02/2020 | 5.25p | 5.45p | 5.11p | 5.15p | 12185 |
| 11/02/2020 | 5.25p | 5.45p | 4.86p | 5.25p | 85966 |
| 10/02/2020 | 5.10p | 5.47p | 4.80p | 5.15p | 256441 |
| 07/02/2020 | 5.25p | 5.25p | 4.58p | 4.85p | 406875 |
| 06/02/2020 | 6.00p | 6.00p | 5.00p | 5.25p | 90407 |
| 05/02/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 41563 |
| 04/02/2020 | 6.00p | 6.10p | 5.60p | 5.75p | 148983 |
| 03/02/2020 | 6.00p | 6.50p | 5.50p | 6.00p | 78409 |
| 31/01/2020 | 6.13p | 6.13p | 5.78p | 6.00p | 12212 |
| 30/01/2020 | 6.10p | 6.20p | 5.75p | 6.10p | 67583 |
| 29/01/2020 | 6.10p | 6.50p | 5.70p | 6.10p | 151886 |
| 28/01/2020 | 6.35p | 6.35p | 5.80p | 6.10p | 26199 |
| 27/01/2020 | 6.25p | 6.37p | 6.01p | 6.25p | 61037 |
| 24/01/2020 | 6.50p | 6.50p | 5.85p | 6.25p | 169919 |
| 23/01/2020 | 6.13p | 6.25p | 6.13p | 6.13p | 24000 |
| 22/01/2020 | 6.25p | 6.38p | 6.00p | 6.13p | 48459 |
| 21/01/2020 | 6.13p | 6.38p | 6.00p | 6.25p | 153366 |
| 20/01/2020 | 6.00p | 6.14p | 5.75p | 6.13p | 31096 |
| 17/01/2020 | 5.88p | 6.14p | 5.75p | 6.00p | 200880 |
| 16/01/2020 | 5.98p | 5.98p | 5.77p | 5.88p | 100000 |
| 15/01/2020 | 5.85p | 6.01p | 5.77p | 5.98p | 25404 |
| 14/01/2020 | 5.75p | 5.85p | 5.75p | 5.85p | 14360 |
| 13/01/2020 | 6.00p | 6.00p | 5.52p | 5.75p | 85975 |
| 10/01/2020 | 5.75p | 6.45p | 5.56p | 6.00p | 157403 |
| 09/01/2020 | 5.25p | 5.98p | 5.18p | 5.75p | 323097 |
| 08/01/2020 | 5.25p | 5.50p | 5.15p | 5.25p | 51111 |
| 07/01/2020 | 5.25p | 5.40p | 5.05p | 5.25p | 124814 |
| 06/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/01/2020 | 5.25p | 5.45p | 5.05p | 5.25p | 125852 |
| 02/01/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 3041 |
| 01/01/2020 | 5.25p | 5.45p | 5.25p | 5.25p | 22500 |
| 31/12/2019 | 5.25p | 5.45p | 5.25p | 5.25p | 22500 |
| 30/12/2019 | 5.25p | 5.45p | 5.00p | 5.25p | 56789 |
| 27/12/2019 | 5.25p | 5.45p | 5.25p | 5.25p | 6000 |
| 26/12/2019 | 5.25p | 5.45p | 5.25p | 5.25p | 20000 |
| 25/12/2019 | 5.25p | 5.45p | 5.25p | 5.25p | 20000 |
| 24/12/2019 | 5.25p | 5.45p | 5.25p | 5.25p | 20000 |
| 23/12/2019 | 5.50p | 5.50p | 5.00p | 5.25p | 16026 |
| 20/12/2019 | 5.50p | 5.50p | 5.05p | 5.25p | 51974 |
| 19/12/2019 | 5.50p | 5.50p | 5.25p | 5.25p | 0 |
| 18/12/2019 | 5.50p | 5.50p | 5.15p | 5.25p | 117091 |
| 17/12/2019 | 5.25p | 5.49p | 5.25p | 5.25p | 34906 |
| 16/12/2019 | 5.25p | 5.38p | 5.25p | 5.25p | 46437 |
| 13/12/2019 | 5.63p | 5.63p | 5.25p | 5.25p | 90000 |
| 12/12/2019 | 5.63p | 5.63p | 5.25p | 5.38p | 195149 |
| 11/12/2019 | 5.63p | 5.63p | 5.25p | 5.38p | 45000 |
| 10/12/2019 | 5.63p | 5.63p | 5.25p | 5.63p | 26000 |
| 09/12/2019 | 5.50p | 5.93p | 5.50p | 5.63p | 16776 |
| 06/12/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/12/2019 | 5.63p | 5.93p | 5.29p | 5.63p | 82202 |
| 04/12/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/12/2019 | 5.50p | 6.00p | 5.50p | 5.63p | 1500 |
| 02/12/2019 | 5.38p | 5.68p | 5.33p | 5.63p | 42807 |
| 29/11/2019 | 5.38p | 5.68p | 5.11p | 5.38p | 25026 |
| 28/11/2019 | 5.38p | 5.68p | 5.05p | 5.38p | 131229 |
| 27/11/2019 | 5.43p | 5.43p | 5.01p | 5.10p | 337982 |
| 26/11/2019 | 5.53p | 5.55p | 5.31p | 5.53p | 101959 |
| 25/11/2019 | 5.65p | 5.65p | 5.38p | 5.53p | 40177 |
| 22/11/2019 | 5.65p | 5.70p | 5.65p | 5.65p | 15738 |
| 21/11/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 20/11/2019 | 5.65p | 5.74p | 5.50p | 5.65p | 25161 |
| 19/11/2019 | 5.65p | 5.74p | 5.65p | 5.65p | 10731 |
| 18/11/2019 | 5.65p | 5.65p | 5.52p | 5.65p | 50000 |
| 15/11/2019 | 5.70p | 5.80p | 5.59p | 5.65p | 53034 |
| 14/11/2019 | 5.78p | 5.80p | 5.60p | 5.70p | 125865 |
| 13/11/2019 | 5.95p | 5.95p | 5.75p | 5.78p | 114931 |
| 12/11/2019 | 6.05p | 6.05p | 5.80p | 5.95p | 22001 |
| 11/11/2019 | 6.20p | 6.20p | 5.80p | 6.05p | 48988 |
| 08/11/2019 | 6.30p | 6.30p | 6.20p | 6.20p | 13968 |
| 07/11/2019 | 6.20p | 6.20p | 6.15p | 6.20p | 1023429 |
| 06/11/2019 | 6.20p | 6.20p | 6.17p | 6.20p | 23132 |
| 05/11/2019 | 5.88p | 6.20p | 5.88p | 6.20p | 148996 |
| 04/11/2019 | 6.08p | 6.08p | 5.88p | 5.88p | 16000 |
| 01/11/2019 | 6.15p | 6.15p | 5.80p | 6.08p | 24000 |
| 31/10/2019 | 6.28p | 6.28p | 6.12p | 6.13p | 120000 |
| 30/10/2019 | 6.28p | 6.28p | 6.25p | 6.28p | 297 |
| 29/10/2019 | 6.28p | 6.28p | 6.25p | 6.28p | 5900 |
| 28/10/2019 | 6.28p | 6.30p | 6.25p | 6.28p | 50474 |
| 25/10/2019 | 6.40p | 6.40p | 6.26p | 6.28p | 38258 |
| 24/10/2019 | 6.40p | 6.40p | 6.30p | 6.40p | 25000 |
| 23/10/2019 | 6.40p | 6.40p | 6.30p | 6.40p | 3016 |
| 22/10/2019 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 21/10/2019 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 18/10/2019 | 6.35p | 6.40p | 6.26p | 6.40p | 84779 |
| 17/10/2019 | 6.70p | 6.75p | 6.30p | 6.35p | 175496 |
| 16/10/2019 | 5.90p | 6.90p | 5.90p | 6.70p | 450305 |
| 15/10/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 21567 |
| 14/10/2019 | 5.90p | 5.90p | 5.83p | 5.90p | 17556 |
| 11/10/2019 | 5.75p | 5.90p | 5.75p | 5.90p | 0 |
| 10/10/2019 | 6.20p | 6.20p | 5.80p | 5.90p | 256574 |
| 09/10/2019 | 6.30p | 6.30p | 6.20p | 6.20p | 0 |
| 08/10/2019 | 6.20p | 6.20p | 6.13p | 6.20p | 15000 |
| 07/10/2019 | 6.30p | 6.30p | 6.20p | 6.20p | 19622 |
| 04/10/2019 | 6.20p | 6.25p | 6.13p | 6.20p | 28000 |
| 03/10/2019 | 6.30p | 6.46p | 6.10p | 6.20p | 113994 |
| 02/10/2019 | 6.38p | 6.38p | 6.29p | 6.30p | 50000 |
| 01/10/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 333040 |
| 30/09/2019 | 6.45p | 6.55p | 6.26p | 6.38p | 147114 |
| 27/09/2019 | 6.55p | 6.55p | 6.45p | 6.45p | 59961 |
| 26/09/2019 | 6.78p | 6.78p | 6.25p | 6.55p | 102394 |
| 25/09/2019 | 6.78p | 6.78p | 6.78p | 6.78p | 0 |
| 24/09/2019 | 6.78p | 6.80p | 6.75p | 6.78p | 48565 |
| 23/09/2019 | 6.78p | 6.80p | 6.75p | 6.78p | 18925 |
| 20/09/2019 | 6.78p | 6.79p | 6.76p | 6.78p | 139663 |
| 19/09/2019 | 7.13p | 7.25p | 6.50p | 6.78p | 418156 |
| 18/09/2019 | 7.28p | 7.28p | 7.10p | 7.13p | 10000 |
| 17/09/2019 | 7.38p | 7.40p | 7.28p | 7.28p | 19781 |
| 16/09/2019 | 7.50p | 7.50p | 7.25p | 7.38p | 14633 |
| 13/09/2019 | 7.50p | 7.50p | 7.37p | 7.38p | 97000 |
| 12/09/2019 | 7.63p | 7.74p | 7.50p | 7.53p | 70499 |
| 11/09/2019 | 7.50p | 7.74p | 7.50p | 7.63p | 25584 |
| 10/09/2019 | 7.50p | 7.50p | 7.37p | 7.50p | 37229 |
| 09/09/2019 | 7.33p | 7.50p | 7.33p | 7.50p | 148019 |
| 06/09/2019 | 7.33p | 7.33p | 7.26p | 7.33p | 10250 |
| 05/09/2019 | 7.33p | 7.40p | 7.33p | 7.33p | 44132 |
| 04/09/2019 | 7.55p | 7.55p | 6.85p | 7.33p | 218885 |
| 03/09/2019 | 7.83p | 7.83p | 7.45p | 7.45p | 292274 |
| 02/09/2019 | 7.90p | 8.15p | 7.70p | 7.83p | 495214 |
| 30/08/2019 | 7.83p | 8.00p | 7.65p | 7.83p | 265593 |
| 29/08/2019 | 7.63p | 7.93p | 7.51p | 7.83p | 248924 |
| 28/08/2019 | 7.25p | 7.80p | 7.25p | 7.63p | 318213 |
| 27/08/2019 | 7.15p | 7.50p | 7.11p | 7.38p | 122598 |
| 23/08/2019 | 7.38p | 7.45p | 7.02p | 7.15p | 361533 |
| 22/08/2019 | 7.50p | 8.65p | 7.00p | 7.38p | 1664320 |
| 21/08/2019 | 6.75p | 6.80p | 6.60p | 6.80p | 37500 |
| 20/08/2019 | 6.75p | 6.90p | 6.75p | 6.80p | 8000 |
| 19/08/2019 | 6.75p | 7.00p | 6.61p | 6.80p | 102998 |
| 16/08/2019 | 7.00p | 7.06p | 6.63p | 6.80p | 57591 |
| 15/08/2019 | 6.95p | 7.10p | 6.71p | 7.00p | 80125 |
| 14/08/2019 | 6.75p | 6.85p | 6.71p | 6.85p | 101007 |
| 13/08/2019 | 6.98p | 6.98p | 6.55p | 6.75p | 48382 |
| 12/08/2019 | 6.75p | 7.00p | 6.75p | 6.98p | 130504 |
| 09/08/2019 | 6.75p | 6.75p | 6.63p | 6.75p | 12171 |
| 08/08/2019 | 6.75p | 7.00p | 6.63p | 6.75p | 123753 |
| 07/08/2019 | 6.75p | 6.99p | 6.75p | 6.75p | 28595 |
| 06/08/2019 | 6.90p | 7.05p | 6.63p | 6.75p | 188930 |
| 05/08/2019 | 6.90p | 7.06p | 6.50p | 6.90p | 196442 |
| 02/08/2019 | 7.55p | 7.55p | 6.81p | 7.05p | 222030 |
| 01/08/2019 | 7.20p | 7.55p | 7.15p | 7.55p | 36000 |
| 31/07/2019 | 7.63p | 7.63p | 7.10p | 7.20p | 237445 |
| 30/07/2019 | 7.75p | 8.00p | 7.11p | 7.63p | 830000 |
| 29/07/2019 | 8.13p | 8.13p | 7.41p | 7.75p | 236401 |
| 26/07/2019 | 8.13p | 8.25p | 8.13p | 8.13p | 158714 |
| 25/07/2019 | 8.25p | 8.25p | 8.11p | 8.13p | 64500 |
| 24/07/2019 | 8.25p | 8.25p | 8.02p | 8.25p | 149004 |
| 23/07/2019 | 8.13p | 8.25p | 8.13p | 8.25p | 57277 |
| 22/07/2019 | 8.43p | 8.60p | 8.13p | 8.13p | 103039 |
| 19/07/2019 | 8.75p | 8.75p | 8.43p | 8.43p | 136285 |
| 18/07/2019 | 8.38p | 8.89p | 8.38p | 8.75p | 45244 |
| 17/07/2019 | 8.88p | 8.98p | 8.25p | 8.38p | 185902 |
| 16/07/2019 | 8.55p | 8.98p | 8.55p | 8.75p | 115493 |
| 15/07/2019 | 8.35p | 8.59p | 8.30p | 8.55p | 151101 |
| 12/07/2019 | 8.35p | 8.40p | 8.30p | 8.35p | 104904 |
| 11/07/2019 | 9.00p | 9.00p | 8.00p | 8.35p | 1188996 |
| 10/07/2019 | 11.35p | 11.35p | 11.01p | 11.35p | 5000 |
| 09/07/2019 | 11.75p | 11.75p | 11.01p | 11.35p | 116160 |
| 08/07/2019 | 12.00p | 12.20p | 11.50p | 11.75p | 52804 |
| 05/07/2019 | 12.00p | 12.50p | 11.52p | 12.00p | 142991 |
| 04/07/2019 | 11.50p | 12.50p | 11.50p | 12.00p | 261938 |
| 03/07/2019 | 11.50p | 11.85p | 11.00p | 11.50p | 41819 |
| 02/07/2019 | 11.75p | 12.00p | 11.00p | 11.50p | 36600 |
| 01/07/2019 | 11.50p | 11.50p | 11.15p | 11.50p | 3585 |
| 28/06/2019 | 11.50p | 11.88p | 11.44p | 11.50p | 4800 |
| 27/06/2019 | 11.50p | 11.93p | 11.33p | 11.50p | 52870 |
| 26/06/2019 | 11.50p | 11.93p | 11.15p | 11.50p | 187340 |
| 25/06/2019 | 11.25p | 11.78p | 9.65p | 10.50p | 286209 |
| 24/06/2019 | 11.50p | 12.00p | 10.69p | 11.25p | 211679 |
| 21/06/2019 | 11.75p | 11.94p | 10.50p | 10.75p | 195912 |
| 20/06/2019 | 11.75p | 11.88p | 11.75p | 11.75p | 10000 |
| 19/06/2019 | 12.00p | 12.95p | 11.51p | 11.75p | 144474 |
| 18/06/2019 | 11.75p | 12.35p | 11.58p | 12.00p | 170283 |
| 17/06/2019 | 12.50p | 12.50p | 11.50p | 11.75p | 296945 |
| 14/06/2019 | 12.00p | 12.90p | 12.00p | 12.50p | 248232 |
| 13/06/2019 | 11.75p | 13.98p | 11.51p | 12.00p | 627110 |
| 12/06/2019 | 10.90p | 11.45p | 10.53p | 11.15p | 18233 |
| 11/06/2019 | 10.50p | 11.77p | 10.50p | 11.15p | 35577 |
| 10/06/2019 | 10.15p | 10.50p | 10.01p | 10.50p | 11358 |
| 07/06/2019 | 10.15p | 10.50p | 9.95p | 10.15p | 129989 |
| 06/06/2019 | 10.00p | 10.15p | 10.00p | 10.15p | 50247 |
| 05/06/2019 | 9.75p | 10.15p | 9.75p | 10.00p | 120000 |
| 04/06/2019 | 9.75p | 9.75p | 9.50p | 9.50p | 80000 |
| 03/06/2019 | 9.25p | 9.50p | 9.25p | 9.50p | 4000 |
| 31/05/2019 | 9.75p | 9.75p | 9.00p | 9.25p | 152614 |
| 30/05/2019 | 11.10p | 11.10p | 9.50p | 9.75p | 197155 |
| 29/05/2019 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 28/05/2019 | 11.10p | 11.40p | 10.62p | 11.10p | 19580 |
| 24/05/2019 | 11.10p | 11.60p | 10.75p | 11.10p | 438987 |
| 23/05/2019 | 11.10p | 11.35p | 10.67p | 11.10p | 37524 |
| 22/05/2019 | 11.10p | 11.58p | 11.10p | 11.10p | 4942 |
| 21/05/2019 | 11.10p | 11.30p | 10.62p | 11.10p | 88018 |
| 20/05/2019 | 10.60p | 11.40p | 10.60p | 11.10p | 131731 |
*Close Price adjusted for both dividends and splits