Tekcapital (TEK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/08/2018 10.00p 14.00p 10.00p 13.00p 657910
31/07/2018 10.50p 10.63p 10.50p 10.50p 57251
30/07/2018 10.50p 10.65p 10.05p 10.50p 110166
27/07/2018 10.75p 10.99p 9.54p 10.50p 392752
26/07/2018 11.25p 11.25p 10.00p 10.75p 123315
25/07/2018 11.50p 11.70p 10.50p 11.25p 97622
24/07/2018 12.00p 12.20p 10.00p 11.50p 249111
23/07/2018 12.00p 12.24p 11.11p 12.00p 78042
20/07/2018 13.00p 13.30p 11.00p 12.00p 138751
19/07/2018 13.00p 13.00p 11.02p 13.00p 66580
18/07/2018 13.00p 13.80p 12.00p 13.00p 35000
17/07/2018 14.00p 14.00p 12.00p 13.00p 85511
16/07/2018 15.50p 15.50p 13.00p 14.00p 40134
13/07/2018 14.50p 14.50p 14.00p 14.50p 54425
12/07/2018 15.25p 15.25p 14.00p 14.50p 66587
11/07/2018 15.25p 15.25p 15.25p 15.25p 0
10/07/2018 15.25p 15.63p 15.25p 15.25p 40142
09/07/2018 17.00p 17.00p 14.00p 15.25p 160619
06/07/2018 15.00p 17.98p 15.00p 17.00p 367978
05/07/2018 14.50p 16.00p 14.50p 15.00p 141149
04/07/2018 14.50p 15.00p 14.50p 14.50p 134797
03/07/2018 14.50p 14.90p 13.05p 14.00p 59911
02/07/2018 14.50p 14.68p 14.00p 14.00p 10000
29/06/2018 14.50p 15.00p 13.05p 14.00p 117273
28/06/2018 14.00p 14.40p 14.00p 14.00p 3389
27/06/2018 14.00p 14.40p 14.00p 14.00p 12463
26/06/2018 14.00p 14.40p 13.05p 14.00p 364
25/06/2018 14.00p 14.40p 14.00p 14.00p 6213
22/06/2018 14.50p 14.50p 13.02p 14.00p 25538
21/06/2018 14.00p 14.80p 13.10p 14.00p 149882
20/06/2018 16.00p 16.25p 13.90p 14.00p 267474
19/06/2018 16.00p 16.00p 14.00p 16.00p 10000
18/06/2018 16.50p 16.00p 16.00p 16.00p 0
15/06/2018 16.50p 16.50p 15.00p 16.00p 68390
14/06/2018 17.00p 17.00p 15.00p 16.00p 49644
13/06/2018 16.50p 16.90p 16.00p 16.50p 90442
12/06/2018 17.00p 17.20p 15.80p 16.50p 143265
11/06/2018 17.00p 17.40p 16.00p 17.00p 51637
08/06/2018 18.40p 18.40p 16.00p 17.00p 214431
07/06/2018 17.90p 17.95p 17.90p 17.90p 22500
06/06/2018 18.40p 18.40p 16.82p 17.90p 4207
05/06/2018 18.40p 19.00p 17.90p 17.90p 4125
04/06/2018 18.50p 18.50p 16.10p 17.90p 50204
01/06/2018 18.50p 18.50p 16.80p 18.50p 75935
31/05/2018 19.00p 19.00p 17.00p 18.50p 199823
30/05/2018 19.50p 19.95p 18.00p 18.50p 61821
29/05/2018 17.50p 21.00p 17.50p 19.50p 157153
25/05/2018 17.00p 19.00p 17.00p 17.50p 230630
24/05/2018 17.00p 17.69p 16.00p 17.00p 59647
23/05/2018 17.00p 17.70p 16.20p 17.00p 65011
22/05/2018 17.00p 17.70p 17.00p 17.00p 32323
21/05/2018 17.00p 17.77p 16.02p 17.00p 151343
18/05/2018 17.00p 17.40p 16.00p 17.00p 30203
17/05/2018 18.00p 18.00p 16.00p 18.00p 188852
16/05/2018 18.50p 18.50p 17.00p 18.50p 10000
15/05/2018 18.50p 18.50p 17.00p 18.50p 62036
14/05/2018 17.50p 18.90p 17.50p 18.50p 100936
11/05/2018 16.50p 17.22p 15.15p 17.00p 186094
10/05/2018 17.00p 17.15p 15.20p 16.50p 97959
09/05/2018 16.50p 17.20p 15.15p 16.50p 187202
08/05/2018 18.00p 19.00p 15.00p 16.50p 587514
04/05/2018 15.75p 22.00p 15.00p 18.00p 693039
03/05/2018 15.75p 15.50p 15.50p 15.50p 5000
02/05/2018 15.75p 15.75p 15.00p 15.50p 5000
01/05/2018 15.50p 15.50p 15.50p 15.50p 0
30/04/2018 15.75p 15.50p 15.50p 15.50p 0
27/04/2018 15.50p 15.50p 15.50p 15.50p 0
26/04/2018 15.50p 15.50p 15.50p 15.50p 0
25/04/2018 15.50p 15.50p 15.50p 15.50p 6370
24/04/2018 15.50p 15.50p 15.50p 15.50p 0
23/04/2018 15.75p 15.75p 15.50p 15.50p 13212
20/04/2018 15.50p 15.50p 15.50p 15.50p 0
19/04/2018 15.75p 15.50p 15.50p 15.50p 0
18/04/2018 15.75p 15.75p 15.00p 15.50p 3300
17/04/2018 15.75p 15.75p 15.45p 15.50p 2500
16/04/2018 15.50p 15.50p 15.50p 15.50p 0
13/04/2018 15.75p 15.75p 15.01p 15.50p 5000
12/04/2018 15.75p 15.75p 15.50p 15.50p 13206
11/04/2018 15.50p 15.50p 15.00p 15.50p 12766
10/04/2018 15.75p 15.75p 15.01p 15.50p 250
09/04/2018 15.75p 15.75p 15.00p 15.50p 12000
06/04/2018 15.75p 15.75p 15.50p 15.50p 5
05/04/2018 15.75p 15.75p 15.00p 15.50p 70000
04/04/2018 15.75p 15.75p 15.50p 15.50p 500
03/04/2018 16.25p 16.25p 15.00p 15.50p 22000
29/03/2018 15.75p 15.83p 15.50p 15.75p 14863
28/03/2018 16.25p 16.25p 15.50p 15.75p 5000
27/03/2018 15.75p 16.00p 15.75p 16.00p 50000
26/03/2018 16.00p 16.00p 15.02p 15.75p 2
23/03/2018 16.00p 16.49p 15.08p 15.75p 28149
22/03/2018 16.00p 16.00p 15.02p 15.75p 40000
21/03/2018 16.50p 16.99p 16.00p 16.00p 26096
20/03/2018 19.00p 19.00p 16.00p 16.50p 47144
19/03/2018 20.00p 20.00p 18.00p 19.00p 1500
16/03/2018 20.00p 20.00p 18.00p 19.50p 15990
15/03/2018 20.00p 20.00p 20.00p 20.00p 0
14/03/2018 20.00p 20.00p 18.00p 20.00p 4136
13/03/2018 20.00p 20.00p 18.00p 20.00p 18851
12/03/2018 20.00p 20.00p 20.00p 20.00p 0
09/03/2018 20.00p 20.00p 20.00p 20.00p 10000
08/03/2018 20.00p 20.00p 20.00p 20.00p 0
07/03/2018 20.00p 20.20p 20.00p 20.00p 990
06/03/2018 19.50p 20.00p 18.65p 20.00p 31350
05/03/2018 19.50p 19.50p 18.00p 19.50p 500
02/03/2018 19.50p 20.00p 18.00p 19.50p 25975
01/03/2018 19.00p 21.00p 18.15p 19.50p 37372
28/02/2018 18.50p 18.50p 18.50p 18.50p 0
27/02/2018 19.00p 18.50p 18.50p 18.50p 0
26/02/2018 19.00p 19.00p 17.16p 18.50p 14144
23/02/2018 19.00p 20.00p 17.15p 18.50p 11567
22/02/2018 18.50p 18.50p 18.50p 18.50p 0
21/02/2018 18.50p 18.50p 18.50p 18.50p 0
20/02/2018 18.50p 18.50p 18.50p 18.50p 0
19/02/2018 18.50p 18.50p 17.15p 18.50p 2906
16/02/2018 18.50p 19.95p 18.50p 18.50p 100
15/02/2018 18.50p 18.50p 18.50p 18.50p 0
14/02/2018 18.00p 19.95p 18.00p 18.50p 9019
13/02/2018 18.00p 19.33p 18.00p 18.50p 305
12/02/2018 17.50p 19.00p 16.60p 18.00p 21005
09/02/2018 20.50p 20.83p 16.99p 17.50p 101963
08/02/2018 20.50p 20.85p 20.00p 20.50p 25000
07/02/2018 20.50p 20.75p 20.50p 20.50p 500
06/02/2018 20.50p 20.90p 20.00p 20.50p 10121
05/02/2018 21.00p 21.66p 20.00p 20.50p 20089
02/02/2018 22.50p 22.50p 21.00p 21.00p 15390
01/02/2018 23.00p 23.00p 22.00p 23.00p 7165
31/01/2018 25.00p 25.00p 22.00p 23.00p 10947
30/01/2018 25.00p 25.00p 23.00p 25.00p 1200
29/01/2018 23.50p 25.00p 23.00p 25.00p 15305
26/01/2018 23.50p 23.50p 22.00p 23.50p 11970
25/01/2018 24.00p 24.00p 23.50p 23.50p 0
24/01/2018 24.00p 24.00p 23.00p 24.00p 5000
23/01/2018 24.00p 24.71p 23.14p 24.00p 19644
22/01/2018 22.00p 26.50p 22.00p 24.00p 154939
19/01/2018 22.00p 22.00p 22.00p 22.00p 0
18/01/2018 22.00p 24.00p 20.00p 22.00p 17000
17/01/2018 22.00p 23.22p 22.00p 22.50p 99
16/01/2018 22.00p 22.50p 22.50p 22.50p 0
15/01/2018 21.50p 23.00p 21.21p 22.50p 16500
12/01/2018 21.00p 24.00p 20.00p 21.50p 13704
11/01/2018 21.00p 21.00p 21.00p 21.00p 0
10/01/2018 21.00p 21.00p 20.00p 21.00p 508
09/01/2018 21.00p 21.00p 21.00p 21.00p 0
08/01/2018 21.00p 21.00p 21.00p 21.00p 0
05/01/2018 21.00p 21.50p 21.00p 21.00p 1429
04/01/2018 21.00p 21.50p 21.00p 21.00p 400
03/01/2018 21.00p 21.00p 20.00p 21.00p 25250
02/01/2018 21.00p 21.00p 21.00p 21.00p 0
29/12/2017 21.00p 21.00p 20.00p 21.00p 1488
28/12/2017 21.00p 21.46p 21.00p 21.00p 5000
27/12/2017 21.00p 21.46p 21.00p 21.00p 3000
22/12/2017 21.00p 21.00p 21.00p 21.00p 0
21/12/2017 21.00p 21.00p 21.00p 21.00p 0
20/12/2017 20.50p 21.00p 21.00p 21.00p 0
19/12/2017 22.00p 22.00p 19.41p 21.00p 17000
18/12/2017 23.00p 23.75p 20.00p 22.00p 12086
15/12/2017 24.50p 24.50p 22.00p 23.00p 17553
14/12/2017 24.50p 24.50p 23.00p 24.00p 5000
13/12/2017 24.50p 25.00p 23.00p 24.50p 12000
12/12/2017 26.00p 26.00p 24.00p 24.50p 5000
11/12/2017 26.00p 26.20p 24.00p 26.00p 11667
08/12/2017 26.00p 26.20p 26.00p 26.00p 1488
07/12/2017 26.00p 26.20p 26.00p 26.00p 90
06/12/2017 26.00p 26.20p 25.00p 26.00p 21285
05/12/2017 27.00p 27.00p 25.00p 26.00p 5000
04/12/2017 27.00p 27.00p 25.00p 26.50p 15651
01/12/2017 30.00p 30.00p 25.00p 26.50p 3925
30/11/2017 30.00p 30.00p 30.00p 30.00p 0
29/11/2017 30.00p 30.00p 28.00p 30.00p 646
28/11/2017 30.00p 30.00p 30.00p 30.00p 0
27/11/2017 30.00p 30.00p 30.00p 30.00p 0
24/11/2017 30.00p 30.00p 28.00p 30.00p 5000
23/11/2017 30.00p 30.00p 30.00p 30.00p 0
22/11/2017 30.00p 30.00p 30.00p 30.00p 0
21/11/2017 30.00p 30.00p 30.00p 30.00p 0
20/11/2017 30.00p 30.00p 28.00p 30.00p 12500
17/11/2017 30.00p 30.00p 30.00p 30.00p 0
16/11/2017 30.00p 30.20p 28.00p 30.00p 14516
15/11/2017 30.00p 30.00p 30.00p 30.00p 0
14/11/2017 30.00p 30.00p 30.00p 30.00p 0
13/11/2017 30.00p 30.00p 30.00p 30.00p 0
10/11/2017 30.00p 30.00p 30.00p 30.00p 0
09/11/2017 30.00p 30.00p 29.00p 30.00p 1309
08/11/2017 30.00p 30.00p 26.00p 30.00p 18223
07/11/2017 30.00p 30.00p 30.00p 30.00p 0
06/11/2017 30.00p 30.00p 30.00p 30.00p 0
03/11/2017 30.00p 30.00p 29.90p 30.00p 861
02/11/2017 30.00p 30.00p 30.00p 30.00p 0
01/11/2017 30.00p 30.00p 30.00p 30.00p 0
31/10/2017 30.00p 30.00p 27.50p 30.00p 24977
30/10/2017 30.00p 30.00p 28.08p 30.00p 10000
27/10/2017 30.00p 30.00p 30.00p 30.00p 0
26/10/2017 30.00p 30.00p 30.00p 30.00p 0
25/10/2017 30.00p 30.00p 28.00p 30.00p 22702
24/10/2017 30.00p 30.00p 28.10p 30.00p 25562
23/10/2017 30.00p 30.00p 28.40p 30.00p 2203
20/10/2017 30.00p 30.00p 30.00p 30.00p 0
19/10/2017 30.00p 30.00p 28.50p 30.00p 761
18/10/2017 30.00p 30.00p 28.00p 30.00p 88600
17/10/2017 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits