Tekmar Group (TGP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/02/2020 115.00p 124.00p 115.00p 121.50p 153225
20/02/2020 115.00p 118.38p 114.00p 115.00p 180517
19/02/2020 116.00p 120.00p 113.00p 118.00p 440990
18/02/2020 98.50p 126.00p 92.70p 115.00p 8575758
17/02/2020 154.00p 154.00p 148.00p 154.00p 3926
14/02/2020 154.00p 154.00p 148.00p 154.00p 849656
13/02/2020 156.00p 156.00p 147.00p 154.00p 41399
12/02/2020 160.00p 160.00p 155.00p 156.00p 8483
11/02/2020 160.00p 160.00p 155.00p 160.00p 38069
10/02/2020 161.50p 161.50p 155.00p 160.00p 960761
07/02/2020 161.50p 162.00p 155.00p 157.50p 34570
06/02/2020 161.50p 161.50p 155.00p 161.50p 8692
05/02/2020 164.00p 166.75p 155.00p 161.50p 30376
04/02/2020 164.00p 166.75p 161.75p 164.00p 18140
03/02/2020 164.00p 167.00p 161.75p 164.00p 6654
31/01/2020 164.00p 168.00p 161.75p 164.00p 1284712
30/01/2020 164.00p 166.75p 161.50p 164.00p 20720
29/01/2020 164.00p 166.75p 164.00p 164.00p 10600
28/01/2020 164.00p 166.75p 164.00p 164.00p 9407
27/01/2020 164.00p 167.00p 160.00p 164.00p 21634
24/01/2020 164.00p 168.00p 164.00p 164.00p 13312
23/01/2020 164.00p 168.00p 164.00p 164.00p 671160
22/01/2020 164.00p 168.00p 164.00p 164.00p 586499
21/01/2020 165.00p 179.00p 160.00p 164.00p 35306
20/01/2020 170.00p 170.00p 160.00p 165.00p 19109
17/01/2020 171.00p 171.00p 160.50p 170.00p 14618
16/01/2020 171.00p 171.00p 162.50p 171.00p 18457
15/01/2020 171.00p 171.00p 162.50p 171.00p 7892
14/01/2020 175.00p 175.75p 160.00p 171.00p 42610
13/01/2020 162.50p 185.00p 161.50p 175.00p 128783
10/01/2020 160.00p 168.50p 157.00p 162.50p 9139
09/01/2020 157.50p 170.00p 157.50p 160.00p 17226
08/01/2020 157.50p 163.75p 155.00p 157.50p 11032
07/01/2020 160.00p 164.00p 157.50p 157.50p 116394
06/01/2020 157.50p 164.00p 157.00p 157.50p 29632
03/01/2020 157.50p 167.50p 157.50p 157.50p 29600
02/01/2020 147.50p 159.75p 147.50p 157.50p 24776
01/01/2020 157.50p 159.50p 142.50p 145.00p 43929
31/12/2019 157.50p 159.50p 142.50p 145.00p 43929
30/12/2019 160.00p 165.00p 155.00p 157.50p 42367
27/12/2019 155.00p 165.00p 155.00p 160.00p 45993
26/12/2019 155.00p 165.00p 155.00p 160.00p 50
25/12/2019 155.00p 165.00p 155.00p 160.00p 50
24/12/2019 155.00p 165.00p 155.00p 160.00p 50
23/12/2019 155.00p 164.00p 155.00p 160.00p 5445
20/12/2019 157.50p 165.00p 155.00p 160.00p 50743
19/12/2019 162.50p 164.00p 155.50p 160.00p 6157
18/12/2019 162.50p 168.00p 156.50p 162.50p 28766
17/12/2019 165.00p 169.50p 160.00p 165.00p 23895
16/12/2019 167.50p 168.00p 160.00p 165.00p 12572
13/12/2019 167.50p 171.50p 162.00p 167.50p 26276
12/12/2019 167.50p 167.50p 161.50p 167.50p 23295
11/12/2019 170.00p 173.00p 160.00p 167.50p 15733
10/12/2019 170.00p 180.00p 160.00p 170.00p 10773
09/12/2019 170.00p 170.00p 160.20p 170.00p 7701
06/12/2019 175.00p 177.00p 161.00p 170.00p 25460
05/12/2019 167.50p 179.00p 161.00p 175.00p 77484
04/12/2019 157.50p 169.90p 150.00p 167.50p 638759
03/12/2019 160.00p 162.00p 151.00p 157.50p 478183
02/12/2019 152.50p 159.90p 145.00p 155.00p 48006
29/11/2019 152.50p 159.50p 152.50p 152.50p 2000
28/11/2019 152.50p 159.50p 150.25p 152.50p 15272
27/11/2019 152.50p 157.75p 150.25p 152.50p 24424
26/11/2019 152.50p 158.50p 152.50p 152.50p 3180
25/11/2019 152.50p 158.50p 145.00p 152.50p 12502
22/11/2019 152.50p 158.50p 145.00p 152.50p 160871
21/11/2019 152.50p 158.50p 145.00p 152.50p 1915
20/11/2019 152.50p 159.00p 145.00p 152.50p 326792
19/11/2019 152.50p 158.50p 145.75p 152.50p 68831
18/11/2019 152.50p 158.50p 145.75p 152.50p 6848
15/11/2019 147.50p 155.00p 141.00p 150.00p 257259
14/11/2019 150.00p 155.00p 140.15p 147.50p 246172
13/11/2019 150.00p 154.00p 146.50p 150.00p 9548
12/11/2019 150.00p 150.00p 145.00p 150.00p 296
11/11/2019 150.00p 155.00p 150.00p 150.00p 324558
08/11/2019 150.00p 154.33p 145.10p 150.00p 11916
07/11/2019 147.50p 154.00p 141.05p 147.50p 986361
06/11/2019 147.50p 150.00p 147.50p 147.50p 3125
05/11/2019 147.50p 154.00p 140.00p 147.50p 11824
04/11/2019 147.50p 154.00p 140.00p 147.50p 3551
01/11/2019 147.50p 147.50p 142.25p 147.50p 2779708
31/10/2019 147.50p 154.85p 147.50p 147.50p 697
30/10/2019 147.50p 147.50p 142.25p 147.50p 127836
29/10/2019 147.50p 147.50p 140.00p 147.50p 116
28/10/2019 147.50p 154.00p 147.50p 147.50p 6321
25/10/2019 147.50p 147.50p 141.50p 147.50p 3209
24/10/2019 147.50p 147.50p 142.00p 147.50p 419
23/10/2019 147.50p 153.00p 142.00p 147.50p 4455
22/10/2019 147.50p 154.00p 141.00p 150.00p 75282
21/10/2019 147.50p 154.00p 140.00p 147.50p 2094
18/10/2019 147.50p 154.00p 147.50p 147.50p 3144
17/10/2019 147.50p 154.00p 147.50p 147.50p 2317
16/10/2019 147.50p 154.00p 141.00p 147.50p 140271
15/10/2019 147.50p 153.75p 143.00p 147.50p 15490
14/10/2019 145.00p 150.00p 141.25p 147.50p 20528
11/10/2019 145.00p 150.00p 140.00p 145.00p 26348
10/10/2019 145.00p 146.00p 140.00p 145.00p 141707
09/10/2019 140.00p 142.50p 135.00p 142.50p 834
08/10/2019 142.50p 142.50p 135.00p 142.50p 1603
07/10/2019 140.00p 142.50p 137.70p 142.50p 1178
04/10/2019 142.50p 145.00p 135.25p 142.50p 69105
03/10/2019 142.50p 144.00p 140.00p 142.50p 19069
02/10/2019 142.50p 144.40p 140.00p 142.50p 15923
01/10/2019 142.50p 144.40p 142.50p 142.50p 5124
30/09/2019 150.00p 150.00p 140.00p 142.50p 44049
27/09/2019 150.00p 150.00p 140.00p 142.50p 32459
26/09/2019 148.50p 148.50p 140.00p 142.50p 35075
25/09/2019 137.50p 144.25p 131.00p 142.50p 42081
24/09/2019 128.50p 137.50p 128.00p 137.50p 30745
23/09/2019 127.50p 130.00p 127.50p 128.50p 743
20/09/2019 125.00p 130.00p 125.00p 127.50p 5576
19/09/2019 125.00p 130.00p 121.00p 125.00p 4311
18/09/2019 125.00p 129.00p 121.00p 125.00p 13044
17/09/2019 125.00p 130.00p 125.00p 125.00p 18000
16/09/2019 125.00p 130.00p 125.00p 125.00p 11183
13/09/2019 125.00p 130.00p 125.00p 125.00p 6518
12/09/2019 125.00p 125.00p 121.00p 125.00p 137
11/09/2019 125.00p 130.00p 121.00p 125.00p 12008
10/09/2019 125.00p 130.00p 121.00p 125.00p 974
09/09/2019 125.00p 130.00p 121.00p 125.00p 12533
06/09/2019 125.00p 130.00p 125.00p 125.00p 2695
05/09/2019 125.00p 130.00p 125.00p 125.00p 8401
04/09/2019 118.00p 128.00p 116.00p 125.00p 8237
03/09/2019 120.50p 124.75p 115.00p 120.50p 3460
02/09/2019 118.00p 126.00p 116.00p 120.50p 23814
30/08/2019 118.00p 125.75p 116.00p 120.50p 9926
29/08/2019 118.00p 125.75p 116.00p 120.50p 6678
28/08/2019 118.00p 125.75p 116.00p 120.50p 221502
27/08/2019 120.00p 126.00p 120.00p 120.50p 31670
23/08/2019 120.00p 122.50p 115.00p 122.50p 161
22/08/2019 122.50p 126.00p 122.50p 122.50p 7000
21/08/2019 122.50p 126.00p 122.50p 122.50p 1587
20/08/2019 125.00p 125.00p 121.00p 125.00p 23983
19/08/2019 127.50p 127.50p 116.00p 121.50p 20987
16/08/2019 130.00p 130.00p 120.00p 125.00p 9003
15/08/2019 130.00p 130.00p 120.00p 130.00p 904
14/08/2019 130.00p 130.00p 128.00p 130.00p 3896
13/08/2019 133.00p 133.00p 128.00p 130.00p 13768
12/08/2019 133.00p 133.00p 126.00p 133.00p 5603
09/08/2019 132.50p 133.25p 125.00p 133.00p 7363
08/08/2019 132.50p 132.50p 125.00p 132.50p 880
07/08/2019 135.00p 135.00p 120.00p 132.50p 14055
06/08/2019 135.00p 135.00p 130.00p 135.00p 4619
05/08/2019 137.50p 138.25p 131.00p 135.00p 9920
02/08/2019 135.00p 144.00p 131.50p 137.50p 642944
01/08/2019 135.00p 138.00p 130.00p 135.00p 72620
31/07/2019 135.00p 139.90p 130.50p 135.00p 2281
30/07/2019 135.00p 135.00p 130.50p 135.00p 70
29/07/2019 135.00p 140.00p 130.00p 135.00p 11391
26/07/2019 140.00p 140.00p 131.00p 135.00p 70
25/07/2019 135.00p 140.00p 130.00p 135.00p 15212
24/07/2019 135.00p 139.90p 130.00p 135.00p 11487
23/07/2019 137.50p 142.00p 130.00p 135.00p 11101
22/07/2019 137.50p 137.50p 130.00p 137.50p 440
19/07/2019 137.50p 137.50p 137.50p 137.50p 0
18/07/2019 137.50p 142.00p 131.00p 137.50p 142450
17/07/2019 140.50p 140.50p 130.15p 137.50p 11288
16/07/2019 140.50p 140.50p 133.00p 140.50p 52
15/07/2019 140.50p 141.00p 133.00p 140.50p 1519
12/07/2019 140.50p 145.00p 133.00p 140.50p 26445
11/07/2019 140.50p 142.00p 133.15p 140.50p 3392
10/07/2019 140.50p 140.50p 140.50p 140.50p 0
09/07/2019 140.50p 142.00p 133.20p 140.50p 562
08/07/2019 140.50p 140.50p 135.00p 140.50p 1910
05/07/2019 140.50p 140.50p 133.20p 140.50p 5091
04/07/2019 140.50p 140.50p 133.20p 140.50p 2746
03/07/2019 140.50p 145.00p 134.50p 140.50p 1244
02/07/2019 140.50p 145.00p 133.20p 140.50p 720
01/07/2019 140.50p 145.00p 133.00p 140.50p 12856
28/06/2019 140.50p 147.00p 140.50p 140.50p 1819
27/06/2019 140.50p 146.50p 133.00p 140.50p 8122
26/06/2019 140.50p 145.00p 140.50p 140.50p 3026
25/06/2019 137.50p 145.00p 134.50p 140.50p 10248
24/06/2019 130.00p 134.90p 125.25p 130.00p 5093
21/06/2019 130.00p 130.00p 130.00p 130.00p 0
20/06/2019 135.00p 139.90p 130.00p 130.00p 3394
19/06/2019 135.00p 139.90p 131.00p 135.00p 580
18/06/2019 135.00p 137.50p 133.60p 135.00p 5542
17/06/2019 135.00p 135.00p 133.60p 135.00p 1743
14/06/2019 132.50p 135.00p 132.50p 135.00p 0
13/06/2019 130.00p 134.00p 130.00p 132.50p 745
12/06/2019 130.00p 130.00p 125.00p 130.00p 69
11/06/2019 130.00p 130.00p 125.00p 130.00p 73
10/06/2019 130.00p 130.00p 130.00p 130.00p 0
07/06/2019 130.00p 130.00p 125.50p 130.00p 66
06/06/2019 130.00p 130.00p 125.50p 130.00p 69
05/06/2019 130.00p 130.00p 126.00p 130.00p 6269
04/06/2019 130.00p 130.00p 125.00p 130.00p 472
03/06/2019 130.00p 130.00p 125.00p 130.00p 379
31/05/2019 135.00p 135.00p 130.00p 130.00p 2690
30/05/2019 132.50p 138.00p 132.50p 135.00p 5640
29/05/2019 132.50p 132.50p 132.50p 132.50p 0
28/05/2019 137.50p 138.50p 131.50p 132.50p 3758
24/05/2019 137.50p 137.50p 137.50p 137.50p 7030
23/05/2019 135.00p 142.75p 135.00p 137.50p 10427
22/05/2019 137.50p 139.95p 131.00p 135.00p 7957
21/05/2019 135.00p 138.00p 131.00p 137.50p 13214
20/05/2019 135.00p 138.00p 131.00p 135.00p 5000
17/05/2019 137.50p 139.00p 135.00p 135.00p 6056
16/05/2019 135.00p 138.00p 135.00p 137.50p 3285

*Close Price adjusted for both dividends and splits