Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2019 11.00p 11.00p 10.25p 10.60p 113030
16/05/2019 11.50p 11.50p 11.10p 11.25p 73079
15/05/2019 11.50p 11.50p 11.07p 11.50p 26425
14/05/2019 10.50p 11.50p 10.50p 11.50p 204710
13/05/2019 10.00p 10.78p 9.78p 10.50p 291810
10/05/2019 10.00p 10.39p 9.57p 10.00p 75048
09/05/2019 10.25p 10.39p 9.50p 10.00p 197625
08/05/2019 10.60p 10.72p 10.23p 10.25p 127213
07/05/2019 11.25p 11.30p 10.03p 10.60p 137332
03/05/2019 11.25p 11.49p 11.00p 11.25p 199702
02/05/2019 11.25p 11.40p 11.10p 11.40p 88555
01/05/2019 11.75p 11.75p 11.00p 11.25p 141154
30/04/2019 11.50p 12.24p 11.02p 11.75p 96485
29/04/2019 11.75p 12.20p 11.15p 11.50p 450125
26/04/2019 12.25p 12.33p 11.02p 11.50p 319024
25/04/2019 11.75p 12.95p 11.15p 12.25p 638956
24/04/2019 12.25p 14.75p 11.52p 11.75p 2179147
23/04/2019 6.88p 13.25p 6.88p 12.25p 6700052
18/04/2019 6.63p 7.00p 6.63p 6.63p 16888
17/04/2019 6.63p 7.00p 6.63p 6.63p 54208
16/04/2019 6.63p 6.63p 6.44p 6.63p 40000
15/04/2019 6.63p 7.00p 6.40p 6.88p 52236
12/04/2019 5.58p 6.75p 5.58p 6.63p 320418
11/04/2019 5.40p 5.64p 5.18p 5.58p 214584
10/04/2019 5.75p 5.75p 5.18p 5.40p 608818
09/04/2019 5.88p 5.88p 5.05p 5.40p 316161
08/04/2019 5.88p 5.90p 5.25p 5.75p 222691
05/04/2019 6.13p 6.25p 6.00p 6.00p 80685
04/04/2019 6.13p 6.13p 6.10p 6.13p 54508
03/04/2019 6.38p 6.56p 5.81p 6.00p 188418
02/04/2019 7.13p 7.20p 6.22p 6.38p 204580
01/04/2019 5.43p 6.98p 5.43p 6.25p 625677
29/03/2019 5.43p 5.56p 5.43p 5.43p 49391
28/03/2019 5.48p 5.56p 5.10p 5.43p 57776
27/03/2019 5.50p 5.50p 5.15p 5.48p 145314
26/03/2019 5.50p 5.50p 5.28p 5.50p 8962
25/03/2019 5.38p 5.68p 5.26p 5.50p 147862
22/03/2019 5.38p 5.65p 5.04p 5.38p 58933
21/03/2019 5.75p 5.83p 5.40p 5.63p 207032
20/03/2019 5.60p 5.83p 5.51p 5.75p 73404
19/03/2019 6.00p 6.00p 5.50p 5.60p 93171
18/03/2019 6.13p 6.30p 5.75p 6.00p 112601
15/03/2019 6.25p 6.39p 6.00p 6.13p 67035
14/03/2019 6.25p 6.40p 6.01p 6.25p 175472
13/03/2019 6.25p 6.33p 6.00p 6.25p 11753
12/03/2019 6.25p 6.25p 6.00p 6.25p 16708
11/03/2019 6.38p 6.68p 6.01p 6.25p 344366
08/03/2019 7.00p 7.00p 6.38p 6.38p 149826
07/03/2019 6.88p 7.15p 6.88p 7.00p 17342
06/03/2019 6.88p 7.25p 6.76p 7.00p 89770
05/03/2019 6.63p 7.55p 6.63p 7.00p 429303
04/03/2019 6.63p 6.93p 6.36p 6.63p 99225
01/03/2019 6.50p 7.00p 6.00p 6.63p 127977
28/02/2019 6.75p 6.75p 6.05p 6.25p 378794
27/02/2019 7.38p 8.19p 6.70p 6.75p 647306
26/02/2019 7.00p 8.76p 7.00p 7.38p 646558
25/02/2019 5.88p 7.75p 5.88p 7.25p 753461
22/02/2019 6.00p 6.00p 5.75p 5.83p 184964
21/02/2019 6.25p 6.33p 5.85p 6.00p 38066
20/02/2019 6.05p 6.20p 5.50p 6.05p 107222
19/02/2019 5.35p 6.26p 5.35p 6.05p 267420
18/02/2019 5.25p 5.55p 5.25p 5.55p 345000
15/02/2019 5.25p 5.45p 5.25p 5.45p 1629
14/02/2019 5.55p 5.55p 5.30p 5.30p 162218
13/02/2019 5.25p 5.55p 5.25p 5.55p 61752
12/02/2019 5.70p 5.70p 5.54p 5.55p 80705
11/02/2019 5.65p 5.70p 5.54p 5.70p 42605
08/02/2019 5.65p 5.87p 4.75p 5.70p 399808
07/02/2019 5.25p 5.90p 5.25p 5.65p 148000
06/02/2019 5.25p 5.28p 5.20p 5.25p 7498
05/02/2019 5.25p 5.28p 5.20p 5.25p 14969
04/02/2019 5.25p 5.28p 5.20p 5.25p 78008
01/02/2019 5.20p 5.25p 5.20p 5.25p 30000
31/01/2019 5.25p 5.25p 5.13p 5.20p 50500
30/01/2019 5.55p 5.55p 5.02p 5.25p 107046
29/01/2019 5.75p 5.75p 5.55p 5.55p 162800
28/01/2019 5.75p 5.75p 5.55p 5.75p 33487
25/01/2019 6.13p 6.13p 5.52p 5.75p 57872
24/01/2019 6.13p 6.13p 6.13p 6.13p 0
23/01/2019 6.13p 6.13p 6.13p 6.13p 0
22/01/2019 6.50p 6.50p 6.00p 6.13p 26000
21/01/2019 6.50p 6.50p 6.50p 6.50p 50000
18/01/2019 6.50p 6.50p 6.01p 6.50p 18010
17/01/2019 6.25p 6.50p 6.25p 6.50p 20000
16/01/2019 6.25p 6.25p 6.01p 6.25p 3000
15/01/2019 6.25p 6.25p 6.00p 6.25p 11600
14/01/2019 6.25p 6.25p 6.25p 6.25p 0
11/01/2019 6.25p 6.25p 6.25p 6.25p 0
10/01/2019 6.25p 6.25p 6.25p 6.25p 0
09/01/2019 6.50p 6.50p 6.07p 6.25p 39000
08/01/2019 7.75p 7.75p 6.11p 6.50p 254887
07/01/2019 7.05p 7.50p 7.05p 7.50p 104133
04/01/2019 6.00p 7.50p 6.00p 7.05p 334952
03/01/2019 6.00p 6.45p 6.00p 6.00p 22192
02/01/2019 6.00p 6.19p 6.00p 6.00p 83960
31/12/2018 5.75p 6.39p 5.51p 6.00p 107877
28/12/2018 5.26p 5.90p 4.95p 5.75p 340099
27/12/2018 5.26p 5.26p 4.76p 4.76p 0
24/12/2018 5.26p 5.26p 4.76p 4.76p 0
21/12/2018 5.26p 5.26p 4.52p 4.76p 27000
20/12/2018 5.26p 5.30p 4.76p 4.76p 0
19/12/2018 5.26p 5.26p 4.65p 5.05p 40000
18/12/2018 5.26p 5.26p 4.71p 5.05p 75000
17/12/2018 5.26p 5.26p 4.65p 5.05p 72358
14/12/2018 5.26p 5.26p 5.05p 5.05p 11238
13/12/2018 5.05p 5.05p 4.70p 5.05p 113722
12/12/2018 5.50p 5.70p 4.70p 5.05p 245565
11/12/2018 5.50p 5.69p 5.01p 5.50p 13243
10/12/2018 5.50p 5.50p 5.01p 5.50p 20099
07/12/2018 5.50p 5.50p 5.50p 5.50p 0
06/12/2018 5.50p 5.50p 5.50p 5.50p 0
05/12/2018 5.50p 5.85p 5.05p 5.50p 109220
04/12/2018 5.50p 5.88p 5.05p 5.50p 387373
03/12/2018 5.50p 5.50p 5.25p 5.25p 8945
30/11/2018 5.25p 5.50p 5.00p 5.25p 56479
29/11/2018 5.25p 5.50p 5.01p 5.50p 170000
28/11/2018 5.50p 5.50p 5.00p 5.40p 216559
27/11/2018 5.63p 5.69p 5.00p 5.25p 194947
26/11/2018 5.63p 5.63p 5.35p 5.63p 50000
23/11/2018 5.50p 5.70p 5.00p 5.63p 224088
22/11/2018 5.50p 5.65p 5.50p 5.50p 1589
21/11/2018 5.75p 5.75p 5.00p 5.50p 47400
20/11/2018 5.75p 5.96p 5.25p 5.63p 67000
19/11/2018 5.50p 5.99p 5.26p 5.63p 149289
16/11/2018 6.20p 6.20p 5.00p 5.50p 1462667
15/11/2018 6.45p 6.45p 5.60p 6.25p 165973
14/11/2018 6.45p 6.50p 6.00p 6.50p 218938
13/11/2018 6.45p 6.45p 5.89p 6.45p 149400
12/11/2018 6.45p 6.70p 6.45p 6.50p 100802
09/11/2018 6.45p 6.80p 6.09p 6.70p 61573
08/11/2018 6.45p 6.60p 6.09p 6.45p 213306
07/11/2018 7.00p 7.00p 6.00p 6.45p 107707
06/11/2018 7.00p 7.00p 6.60p 7.00p 21824
05/11/2018 6.75p 7.29p 6.60p 7.00p 189235
02/11/2018 6.50p 6.99p 6.50p 6.75p 117500
01/11/2018 6.75p 7.00p 6.00p 6.50p 79395
31/10/2018 6.75p 7.20p 6.75p 7.00p 30900
30/10/2018 7.25p 7.35p 7.25p 7.25p 2721
29/10/2018 7.25p 7.25p 7.00p 7.25p 5000
26/10/2018 8.00p 8.00p 7.10p 7.25p 71049
25/10/2018 7.75p 8.00p 8.00p 8.00p 0
24/10/2018 8.00p 8.00p 8.00p 8.00p 0
23/10/2018 8.00p 8.00p 7.50p 8.00p 10000
22/10/2018 8.50p 8.50p 7.50p 8.00p 75000
19/10/2018 8.25p 8.25p 7.60p 8.00p 94000
18/10/2018 8.25p 8.00p 8.00p 8.00p 0
17/10/2018 8.25p 8.25p 7.50p 8.00p 20
16/10/2018 8.25p 8.25p 7.51p 8.00p 94221
15/10/2018 7.75p 8.00p 7.15p 8.00p 59238
12/10/2018 8.00p 8.00p 7.10p 8.00p 463646
11/10/2018 8.00p 8.00p 7.00p 8.00p 136051
10/10/2018 8.50p 8.50p 8.00p 8.25p 158238
09/10/2018 8.50p 8.70p 8.30p 8.50p 59790
08/10/2018 8.50p 9.00p 8.10p 9.00p 112646
05/10/2018 8.50p 9.00p 8.25p 8.75p 858543
04/10/2018 8.50p 9.00p 8.13p 8.50p 304350
03/10/2018 8.50p 9.00p 8.01p 8.50p 188850
02/10/2018 8.75p 8.75p 8.30p 8.50p 65000
01/10/2018 8.75p 8.75p 8.00p 8.50p 144533
28/09/2018 8.75p 8.75p 8.01p 8.50p 116354
27/09/2018 8.75p 8.95p 8.25p 8.75p 92425
26/09/2018 8.75p 9.00p 8.50p 8.50p 52502
25/09/2018 8.75p 9.00p 8.50p 8.50p 88343
24/09/2018 8.75p 8.90p 8.50p 8.50p 35611
21/09/2018 8.75p 8.75p 8.00p 8.50p 121800
20/09/2018 8.50p 8.75p 8.50p 8.50p 43000
19/09/2018 9.00p 9.00p 8.00p 8.50p 214545
18/09/2018 8.75p 9.50p 8.75p 9.50p 958
17/09/2018 9.00p 9.28p 8.03p 8.75p 98772
14/09/2018 8.50p 8.80p 8.00p 8.50p 75965
13/09/2018 9.00p 9.00p 8.01p 8.50p 29246
12/09/2018 8.75p 8.83p 8.01p 8.50p 39935
11/09/2018 9.25p 9.25p 8.15p 8.50p 411996
10/09/2018 9.50p 9.90p 9.25p 9.25p 10214
07/09/2018 10.25p 10.25p 8.01p 9.25p 571606
06/09/2018 10.50p 10.50p 10.29p 10.50p 68238
05/09/2018 10.50p 10.50p 10.00p 10.50p 81749
04/09/2018 10.50p 10.50p 10.01p 10.50p 118034
03/09/2018 11.00p 12.50p 10.00p 10.50p 257329
31/08/2018 10.50p 11.98p 10.30p 11.00p 286178
30/08/2018 10.50p 11.00p 10.50p 10.50p 208113
29/08/2018 10.50p 10.84p 10.50p 10.50p 87497
28/08/2018 10.50p 10.87p 10.35p 10.50p 111425
24/08/2018 10.50p 11.00p 10.30p 10.50p 165996
23/08/2018 10.50p 11.00p 10.26p 10.50p 3361
22/08/2018 10.50p 10.99p 10.26p 10.50p 78821
21/08/2018 11.50p 11.50p 10.00p 10.50p 331756
20/08/2018 11.50p 11.50p 11.00p 11.00p 32784
17/08/2018 12.00p 12.00p 10.50p 11.00p 196429
16/08/2018 11.50p 11.75p 11.00p 11.75p 96637
15/08/2018 12.25p 12.50p 11.75p 11.75p 100335
14/08/2018 14.00p 14.49p 12.17p 12.25p 146006
13/08/2018 13.00p 13.00p 11.73p 12.50p 106609
10/08/2018 14.00p 14.00p 11.66p 12.50p 380012
09/08/2018 13.75p 14.70p 13.50p 14.00p 263084
08/08/2018 13.00p 14.67p 13.00p 13.75p 323780
07/08/2018 13.75p 13.90p 12.50p 13.00p 70798
06/08/2018 12.00p 14.80p 12.00p 13.75p 424653
03/08/2018 11.00p 12.90p 11.00p 12.00p 185335
02/08/2018 13.00p 13.48p 10.20p 11.00p 365063

*Close Price adjusted for both dividends and splits