Tekmar Group (TGP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tekmar Group

Date Open High Low Close* Volume
03/12/2020 74.50p 74.50p 71.50p 72.00p 419291
02/12/2020 79.50p 79.70p 74.00p 74.50p 1173319
01/12/2020 71.50p 80.00p 70.00p 79.00p 1217025
30/11/2020 69.00p 71.00p 65.50p 69.00p 705779
27/11/2020 64.50p 73.00p 64.00p 68.00p 560117
26/11/2020 58.50p 65.00p 58.25p 62.00p 589954
25/11/2020 57.00p 59.70p 56.84p 58.50p 154268
24/11/2020 48.00p 59.30p 48.00p 56.00p 1061148
23/11/2020 46.00p 50.00p 45.33p 50.00p 698231
20/11/2020 46.00p 46.30p 45.81p 46.00p 363223
19/11/2020 47.00p 48.00p 45.00p 46.00p 331247
18/11/2020 47.00p 48.00p 46.00p 47.00p 150625
17/11/2020 48.50p 48.95p 46.20p 48.00p 145394
16/11/2020 50.00p 50.25p 48.00p 49.00p 297231
13/11/2020 50.00p 50.74p 49.36p 50.00p 201221
12/11/2020 50.00p 51.00p 49.00p 50.00p 261664
10/11/2020 47.00p 47.30p 44.12p 47.00p 175440
09/11/2020 47.50p 50.00p 44.00p 47.80p 321152
06/11/2020 47.00p 48.00p 44.50p 47.50p 339123
05/11/2020 47.00p 48.00p 46.25p 47.00p 565062
04/11/2020 44.00p 47.70p 43.76p 47.00p 554802
03/11/2020 42.50p 45.00p 42.32p 44.00p 457363
02/11/2020 42.00p 45.80p 41.00p 42.50p 1231848
30/10/2020 60.00p 63.95p 35.00p 41.80p 16095674
29/10/2020 71.50p 73.75p 70.35p 71.50p 97668
28/10/2020 75.00p 76.44p 71.00p 71.00p 165131
27/10/2020 72.50p 76.45p 71.75p 75.00p 94712
26/10/2020 75.00p 80.00p 71.00p 72.00p 185315
23/10/2020 75.00p 80.00p 73.15p 75.00p 84236
22/10/2020 75.00p 83.00p 75.00p 75.00p 51375
21/10/2020 76.00p 81.00p 72.40p 75.00p 98720
20/10/2020 79.50p 79.50p 77.00p 79.50p 75607
19/10/2020 79.00p 80.00p 76.00p 79.50p 91564
16/10/2020 79.50p 80.00p 71.00p 79.00p 432467
15/10/2020 83.00p 83.40p 78.00p 80.50p 143613
14/10/2020 83.00p 84.00p 82.04p 83.00p 80761
13/10/2020 83.00p 84.00p 83.00p 83.00p 106222
12/10/2020 83.00p 84.50p 82.00p 84.00p 289486
09/10/2020 79.50p 86.00p 79.50p 84.00p 1116496
08/10/2020 79.50p 84.00p 76.00p 82.00p 284907
07/10/2020 79.50p 84.00p 78.76p 79.50p 94592
06/10/2020 79.50p 84.00p 78.00p 79.50p 4755691
05/10/2020 79.50p 86.00p 75.50p 79.50p 41136
02/10/2020 76.00p 84.00p 76.00p 79.00p 158916
01/10/2020 71.00p 78.00p 71.00p 75.00p 538881
30/09/2020 72.00p 74.00p 70.40p 71.00p 577456
29/09/2020 82.00p 82.00p 70.40p 72.00p 153570
28/09/2020 82.00p 84.00p 80.00p 80.00p 33753
25/09/2020 82.00p 83.92p 81.00p 82.00p 42658
24/09/2020 82.00p 84.00p 80.50p 82.00p 45379
23/09/2020 82.00p 82.75p 81.75p 82.00p 68865
22/09/2020 82.00p 84.00p 80.00p 82.00p 762258
21/09/2020 91.00p 91.75p 82.00p 82.00p 214457
18/09/2020 93.00p 94.90p 92.10p 93.00p 29280
17/09/2020 93.00p 95.40p 93.00p 93.00p 36839
16/09/2020 93.00p 95.50p 90.65p 93.00p 25224
15/09/2020 92.00p 96.00p 90.60p 93.00p 53840
14/09/2020 92.00p 93.75p 90.13p 92.00p 39182
11/09/2020 95.00p 95.60p 90.13p 91.50p 220193
10/09/2020 96.50p 96.50p 90.13p 95.00p 14994
09/09/2020 100.00p 100.00p 95.00p 96.50p 19649
08/09/2020 103.00p 103.00p 93.00p 100.00p 15868
07/09/2020 105.00p 105.00p 95.00p 103.00p 29849
04/09/2020 105.00p 105.00p 100.00p 105.00p 8729
03/09/2020 105.00p 105.00p 100.00p 105.00p 33919
02/09/2020 95.50p 100.00p 93.10p 100.00p 45484
01/09/2020 89.00p 96.75p 87.10p 95.50p 99052
28/08/2020 94.00p 95.00p 86.00p 89.00p 238645
27/08/2020 97.50p 100.00p 93.25p 96.50p 35497
26/08/2020 102.50p 102.50p 95.13p 99.00p 63266
25/08/2020 103.00p 103.00p 98.00p 102.00p 35007
24/08/2020 108.00p 109.80p 101.50p 101.50p 59859
21/08/2020 109.00p 109.00p 101.00p 108.00p 36815
20/08/2020 109.00p 109.00p 104.45p 109.00p 33904
19/08/2020 108.50p 110.00p 104.45p 108.50p 76343
18/08/2020 107.50p 112.45p 104.10p 107.50p 59706
17/08/2020 101.50p 107.50p 101.00p 105.00p 613729
14/08/2020 102.50p 103.90p 98.35p 101.50p 150480
13/08/2020 102.50p 105.00p 100.00p 102.50p 52673
12/08/2020 103.50p 105.00p 100.00p 102.50p 87149
11/08/2020 103.50p 105.00p 102.00p 105.00p 154489
10/08/2020 103.50p 105.00p 102.15p 105.00p 38862
07/08/2020 107.50p 108.00p 102.90p 108.00p 36714
06/08/2020 107.50p 113.00p 105.00p 107.50p 261776
05/08/2020 104.00p 110.00p 103.00p 107.50p 437243
04/08/2020 110.00p 114.50p 103.30p 104.00p 296838
03/08/2020 115.00p 120.00p 106.00p 110.00p 213970
31/07/2020 114.00p 118.00p 110.50p 114.00p 235963
29/07/2020 101.50p 112.75p 99.00p 109.00p 1158810
28/07/2020 101.50p 104.00p 98.00p 101.50p 69804
27/07/2020 101.50p 102.90p 98.60p 101.50p 66879
24/07/2020 101.50p 101.50p 98.60p 101.50p 44129
23/07/2020 101.50p 101.50p 98.60p 101.50p 17350
22/07/2020 101.50p 102.84p 98.00p 101.50p 31278
21/07/2020 101.50p 104.00p 98.14p 101.50p 113569
20/07/2020 101.50p 102.00p 98.00p 101.50p 35539
17/07/2020 101.50p 101.50p 101.50p 101.50p 300
16/07/2020 101.50p 103.00p 98.14p 101.50p 45321
15/07/2020 104.00p 104.00p 98.51p 101.50p 28579
14/07/2020 103.00p 108.00p 99.00p 104.00p 116102
13/07/2020 104.00p 108.00p 100.00p 103.00p 52663
10/07/2020 110.00p 110.00p 95.00p 103.00p 71940
09/07/2020 110.00p 110.00p 105.00p 110.00p 16514
08/07/2020 110.00p 110.00p 105.00p 110.00p 23254
07/07/2020 115.00p 115.00p 105.20p 115.00p 57689
06/07/2020 115.00p 117.00p 112.66p 115.00p 246961
03/07/2020 112.50p 115.00p 110.00p 112.50p 74473
02/07/2020 112.50p 114.90p 111.00p 112.50p 61897
01/07/2020 112.50p 119.50p 112.00p 112.00p 206472
30/06/2020 112.50p 119.50p 110.60p 112.50p 84905
29/06/2020 112.50p 119.00p 110.55p 112.50p 98416
26/06/2020 112.50p 115.00p 112.00p 112.50p 21054
25/06/2020 103.00p 115.00p 103.00p 112.50p 52624
24/06/2020 95.00p 105.00p 95.00p 101.50p 86216
23/06/2020 110.00p 110.00p 95.00p 95.00p 98124
22/06/2020 110.00p 110.00p 105.50p 110.00p 1925
19/06/2020 110.00p 110.00p 105.00p 110.00p 50780
18/06/2020 110.00p 111.75p 106.00p 110.00p 24516
17/06/2020 110.00p 111.75p 106.00p 110.00p 6030
16/06/2020 110.00p 112.00p 106.00p 110.00p 8189
15/06/2020 110.00p 112.00p 105.00p 110.00p 14212
11/06/2020 110.00p 114.80p 105.00p 110.00p 32508
10/06/2020 110.00p 119.00p 107.88p 110.00p 11235
09/06/2020 110.00p 114.35p 107.60p 110.00p 6674
08/06/2020 110.00p 114.80p 107.00p 110.00p 65494
05/06/2020 110.00p 114.35p 107.60p 110.00p 559034
04/06/2020 110.00p 114.50p 107.25p 110.00p 43336
03/06/2020 107.50p 114.50p 106.60p 110.00p 52301
02/06/2020 107.50p 114.00p 105.00p 107.50p 88045
01/06/2020 110.00p 112.00p 105.10p 107.50p 68542
29/05/2020 110.00p 111.80p 106.10p 110.00p 22420
28/05/2020 110.00p 112.50p 106.10p 110.00p 22667
27/05/2020 112.50p 113.70p 106.10p 110.00p 48673
26/05/2020 110.00p 115.00p 106.00p 115.00p 59698
25/05/2020 110.00p 114.40p 107.00p 110.00p 37260
22/05/2020 110.00p 114.40p 107.00p 110.00p 37260
21/05/2020 110.00p 115.00p 106.50p 110.00p 182451
20/05/2020 112.50p 114.70p 106.00p 110.00p 51259
19/05/2020 112.50p 114.70p 112.50p 112.50p 59464
18/05/2020 112.50p 114.90p 110.10p 112.50p 19583
15/05/2020 110.00p 114.00p 105.00p 112.50p 21401
14/05/2020 110.00p 113.25p 105.20p 110.00p 36975
13/05/2020 110.00p 114.50p 105.00p 110.00p 32322
12/05/2020 110.00p 114.50p 108.00p 110.00p 137211
11/05/2020 110.00p 115.00p 105.00p 110.00p 76906
08/05/2020 111.50p 116.05p 110.00p 110.00p 132974
07/05/2020 111.50p 116.05p 110.00p 110.00p 132974
06/05/2020 120.00p 120.00p 110.00p 115.00p 179530
05/05/2020 122.50p 130.00p 115.00p 120.00p 166604
04/05/2020 115.00p 121.00p 110.00p 115.00p 139358
01/05/2020 115.00p 121.00p 111.00p 121.00p 166388
30/04/2020 118.50p 122.00p 110.00p 116.00p 254562
29/04/2020 112.50p 122.00p 112.50p 118.50p 473278
28/04/2020 105.00p 120.00p 100.50p 112.50p 54223
27/04/2020 105.00p 108.95p 100.00p 105.00p 47589
24/04/2020 105.00p 108.95p 105.00p 105.00p 132328
23/04/2020 105.00p 108.00p 100.00p 105.00p 19462
22/04/2020 105.00p 107.95p 105.00p 105.00p 10782
21/04/2020 111.50p 116.00p 97.00p 105.00p 165119
20/04/2020 111.50p 111.50p 111.00p 111.50p 2165
17/04/2020 111.50p 115.00p 108.00p 111.50p 28490
16/04/2020 110.00p 114.45p 110.00p 111.50p 306561
15/04/2020 110.00p 112.00p 110.00p 110.00p 62598
14/04/2020 107.50p 115.00p 107.00p 110.00p 62402
13/04/2020 109.50p 109.50p 109.00p 109.00p 16993
10/04/2020 109.50p 109.50p 109.00p 109.00p 16993
09/04/2020 109.50p 109.50p 109.00p 109.00p 16993
08/04/2020 109.50p 109.50p 109.40p 109.50p 18406
07/04/2020 95.00p 109.98p 95.00p 109.50p 21127
06/04/2020 95.00p 99.00p 95.00p 95.00p 25173
03/04/2020 100.00p 104.00p 91.00p 92.50p 195611
02/04/2020 97.50p 105.00p 94.00p 100.00p 17685
01/04/2020 97.50p 103.50p 97.50p 97.50p 11380
31/03/2020 91.00p 99.00p 91.00p 97.50p 197360
30/03/2020 92.00p 93.90p 90.08p 91.00p 33179
27/03/2020 93.00p 93.00p 90.12p 92.00p 1117
26/03/2020 93.00p 95.88p 90.50p 93.00p 36676
25/03/2020 93.00p 95.00p 90.12p 93.00p 927
24/03/2020 94.50p 95.00p 90.00p 90.00p 9687
23/03/2020 100.00p 100.00p 93.25p 96.50p 36399
20/03/2020 102.50p 102.50p 100.00p 102.50p 4576
19/03/2020 102.50p 102.50p 100.00p 102.50p 12021
18/03/2020 104.00p 104.00p 100.10p 102.50p 44069
17/03/2020 104.00p 104.00p 102.60p 104.00p 4157
16/03/2020 105.00p 106.50p 100.20p 104.00p 27777
13/03/2020 105.00p 110.00p 101.00p 107.50p 60149
12/03/2020 101.00p 109.00p 101.00p 105.00p 13265
11/03/2020 105.00p 108.00p 105.00p 105.00p 2635
10/03/2020 105.00p 110.00p 105.00p 105.00p 19933
09/03/2020 105.00p 110.00p 100.00p 103.00p 33216
06/03/2020 115.00p 119.00p 115.00p 115.00p 34414
05/03/2020 115.00p 120.00p 112.00p 116.00p 7841
04/03/2020 114.00p 120.00p 114.00p 115.00p 20274
03/03/2020 105.00p 118.50p 105.00p 115.00p 24992
02/03/2020 107.50p 115.00p 100.00p 105.00p 50750
28/02/2020 107.50p 108.50p 100.00p 107.50p 48587
27/02/2020 110.00p 114.70p 100.00p 107.50p 85073
26/02/2020 116.50p 117.45p 105.60p 110.00p 88679
25/02/2020 116.50p 117.45p 115.00p 116.50p 16356
24/02/2020 121.50p 121.50p 113.80p 116.50p 77512

*Close Price adjusted for both dividends and splits