Tekmar Group (TGP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/05/2019 135.00p 139.00p 131.00p 135.00p 8114
14/05/2019 135.00p 140.00p 130.00p 135.00p 5636
13/05/2019 132.50p 139.50p 125.00p 135.00p 17214
10/05/2019 125.00p 130.00p 125.00p 130.00p 459
09/05/2019 122.50p 129.85p 122.50p 125.00p 1754
08/05/2019 122.50p 122.50p 122.50p 122.50p 0
07/05/2019 122.50p 129.85p 122.50p 122.50p 2885
03/05/2019 122.50p 129.85p 118.00p 125.00p 2976
02/05/2019 122.50p 129.85p 122.50p 122.50p 4535
01/05/2019 122.50p 122.50p 121.50p 122.50p 900
30/04/2019 125.00p 129.00p 122.50p 122.50p 3190
29/04/2019 117.50p 125.00p 117.50p 125.00p 5596
26/04/2019 117.50p 124.10p 117.50p 120.00p 5964
25/04/2019 117.50p 117.50p 117.50p 117.50p 0
24/04/2019 117.50p 117.50p 116.00p 117.50p 1737
23/04/2019 115.00p 117.50p 113.00p 117.50p 1446
18/04/2019 115.00p 124.00p 115.00p 115.00p 596
17/04/2019 110.00p 124.00p 110.00p 115.00p 5350
16/04/2019 110.00p 113.90p 110.00p 110.00p 4389
15/04/2019 110.00p 113.75p 105.10p 110.00p 1715
12/04/2019 110.00p 113.90p 110.00p 110.00p 2758
11/04/2019 110.00p 113.75p 110.00p 110.00p 127
10/04/2019 110.00p 113.75p 110.00p 110.00p 979
09/04/2019 110.00p 113.75p 105.00p 110.00p 2154
08/04/2019 110.00p 113.90p 110.00p 110.00p 59057
05/04/2019 110.00p 113.90p 110.00p 110.00p 7168
04/04/2019 110.00p 110.00p 110.00p 110.00p 6800
03/04/2019 110.00p 110.00p 106.00p 110.00p 730
02/04/2019 110.00p 113.75p 105.50p 110.00p 894
01/04/2019 110.00p 113.75p 110.00p 110.00p 6
29/03/2019 110.00p 113.90p 105.50p 110.00p 4296
28/03/2019 107.50p 109.00p 107.50p 107.50p 34692
27/03/2019 105.00p 105.00p 102.50p 102.50p 400
26/03/2019 102.50p 107.00p 102.50p 102.50p 1426
25/03/2019 105.00p 108.00p 95.35p 102.50p 3580
22/03/2019 105.00p 107.00p 95.00p 102.50p 3101
21/03/2019 105.00p 105.00p 102.50p 102.50p 15000
20/03/2019 102.50p 104.00p 102.50p 102.50p 1682
19/03/2019 102.50p 104.00p 95.00p 102.50p 5486
18/03/2019 105.00p 105.00p 95.00p 102.50p 8742
15/03/2019 105.00p 105.00p 101.00p 105.00p 1000
14/03/2019 108.50p 110.00p 100.10p 105.00p 9031
13/03/2019 107.50p 110.00p 107.50p 107.50p 1439
12/03/2019 107.50p 110.02p 100.90p 107.50p 3104
11/03/2019 115.00p 115.00p 100.25p 107.50p 20008
08/03/2019 107.50p 115.00p 106.75p 115.00p 73830
07/03/2019 107.50p 110.00p 107.00p 107.50p 24004
06/03/2019 105.00p 106.00p 105.00p 105.00p 7600
05/03/2019 107.50p 107.50p 101.00p 102.50p 2060
04/03/2019 107.50p 107.50p 100.00p 105.00p 860
01/03/2019 105.00p 107.20p 105.00p 105.00p 1363
28/02/2019 107.50p 107.50p 100.00p 105.00p 1604
27/02/2019 110.00p 110.00p 105.00p 105.00p 103116
26/02/2019 110.00p 110.00p 106.00p 110.00p 1000
25/02/2019 100.00p 100.00p 95.00p 100.00p 731
22/02/2019 100.00p 104.90p 100.00p 100.00p 2330
21/02/2019 100.00p 100.00p 100.00p 100.00p 0
20/02/2019 100.00p 104.00p 95.00p 100.00p 960
19/02/2019 100.00p 104.90p 100.00p 100.00p 510
18/02/2019 97.50p 104.90p 97.50p 100.00p 2475
15/02/2019 102.50p 108.00p 95.15p 100.00p 4350
14/02/2019 105.00p 110.00p 102.50p 102.50p 1317
13/02/2019 105.00p 109.00p 105.00p 105.00p 913
12/02/2019 105.00p 105.00p 105.00p 105.00p 0
11/02/2019 102.00p 110.00p 95.15p 105.00p 11974
08/02/2019 102.00p 102.00p 102.00p 102.00p 0
07/02/2019 101.00p 102.00p 94.80p 102.00p 7305
06/02/2019 100.00p 102.00p 97.00p 101.00p 1230
05/02/2019 90.00p 104.80p 90.00p 103.50p 27469
04/02/2019 80.00p 87.50p 80.00p 87.50p 1313310
01/02/2019 80.00p 80.00p 80.00p 80.00p 23835
31/01/2019 80.00p 84.90p 76.55p 80.00p 7055
30/01/2019 80.00p 84.75p 76.55p 80.00p 3900
29/01/2019 80.00p 84.90p 76.55p 80.00p 2362
28/01/2019 80.00p 84.50p 80.00p 80.00p 2366
25/01/2019 80.00p 84.50p 80.00p 80.00p 2489
24/01/2019 82.50p 84.90p 76.00p 80.00p 9751
23/01/2019 82.50p 85.00p 82.50p 82.50p 1150
22/01/2019 82.50p 82.50p 82.50p 82.50p 0
21/01/2019 82.50p 82.50p 76.00p 82.50p 1879
18/01/2019 82.50p 85.00p 80.00p 82.50p 2574
17/01/2019 82.50p 82.50p 80.00p 82.50p 1000
16/01/2019 82.50p 85.00p 82.50p 82.50p 174
15/01/2019 82.50p 85.00p 82.50p 82.50p 1162
14/01/2019 85.00p 85.00p 82.50p 82.50p 150000
11/01/2019 85.00p 85.00p 85.00p 85.00p 40
10/01/2019 85.00p 85.00p 78.55p 85.00p 2604
09/01/2019 85.00p 85.00p 78.55p 85.00p 6654
08/01/2019 85.00p 85.00p 78.50p 85.00p 3553
07/01/2019 85.00p 94.00p 78.50p 85.00p 1092
04/01/2019 85.00p 85.00p 85.00p 85.00p 3523
03/01/2019 85.00p 85.00p 78.50p 85.00p 3012
02/01/2019 87.50p 87.50p 81.00p 85.00p 1792
31/12/2018 87.50p 89.00p 82.00p 87.50p 6164
28/12/2018 87.50p 87.50p 80.00p 87.50p 3600
27/12/2018 87.50p 87.50p 87.50p 87.50p 0
24/12/2018 87.50p 90.00p 80.00p 87.50p 6321
21/12/2018 87.50p 87.50p 80.00p 87.50p 26250
20/12/2018 87.50p 87.50p 80.00p 87.50p 8928
19/12/2018 87.50p 87.50p 80.00p 87.50p 3768
18/12/2018 90.00p 90.00p 80.00p 87.50p 8547
17/12/2018 90.00p 90.00p 80.00p 90.00p 3360
14/12/2018 90.00p 95.00p 80.00p 90.00p 3292
13/12/2018 87.50p 90.00p 80.70p 90.00p 7530
12/12/2018 87.50p 88.00p 80.00p 87.50p 9602
11/12/2018 87.50p 87.50p 80.00p 87.50p 3451
10/12/2018 92.50p 92.50p 80.90p 87.50p 12133
07/12/2018 97.50p 97.50p 85.00p 92.50p 6345
06/12/2018 97.50p 97.50p 90.00p 95.00p 767
05/12/2018 96.50p 96.50p 88.00p 95.00p 8228
04/12/2018 105.00p 105.00p 80.20p 96.50p 62598
03/12/2018 127.50p 127.50p 125.00p 127.50p 1320
30/11/2018 127.50p 127.50p 125.25p 127.50p 582
29/11/2018 128.00p 128.40p 126.00p 127.50p 2224
28/11/2018 127.50p 128.00p 125.00p 128.00p 4480
27/11/2018 129.00p 129.20p 127.50p 127.50p 9432
26/11/2018 125.00p 127.00p 120.00p 127.00p 10051
23/11/2018 125.00p 125.00p 120.00p 125.00p 54
22/11/2018 125.00p 126.50p 120.00p 125.00p 2942
21/11/2018 127.50p 127.50p 120.00p 125.00p 2945
20/11/2018 127.50p 130.00p 120.00p 127.50p 5519
19/11/2018 130.00p 130.00p 120.00p 127.50p 11354
16/11/2018 130.00p 130.00p 125.00p 130.00p 49
15/11/2018 130.00p 130.00p 125.00p 130.00p 53
14/11/2018 130.00p 130.00p 125.00p 130.00p 1582
13/11/2018 130.00p 130.00p 125.00p 130.00p 57
12/11/2018 130.00p 130.00p 125.00p 130.00p 3038
09/11/2018 132.50p 132.50p 130.00p 130.00p 2987
08/11/2018 132.50p 132.50p 130.00p 132.50p 580
07/11/2018 132.50p 132.50p 130.00p 132.50p 176
06/11/2018 132.50p 132.50p 130.00p 132.50p 206
05/11/2018 132.50p 132.50p 130.00p 132.50p 2146
02/11/2018 135.00p 135.00p 130.00p 132.50p 2981
01/11/2018 137.50p 138.50p 130.00p 137.50p 14470
31/10/2018 137.50p 138.00p 130.00p 137.50p 3691
30/10/2018 145.00p 145.00p 130.00p 137.50p 14903
29/10/2018 145.00p 145.00p 140.00p 145.00p 374
26/10/2018 150.00p 150.00p 145.00p 145.00p 2169
25/10/2018 147.50p 149.00p 145.00p 147.50p 3423
24/10/2018 150.00p 150.00p 145.00p 150.00p 8111
23/10/2018 150.00p 150.50p 145.00p 150.00p 1091
22/10/2018 150.00p 151.00p 145.00p 150.00p 748
19/10/2018 150.00p 151.00p 145.00p 150.00p 339
18/10/2018 150.00p 152.00p 145.00p 150.00p 7717
17/10/2018 150.00p 152.50p 145.00p 150.00p 2214
16/10/2018 152.50p 152.50p 145.00p 150.00p 3997
15/10/2018 155.50p 155.50p 146.20p 152.50p 3383
12/10/2018 156.00p 157.00p 146.20p 155.00p 13477
11/10/2018 159.00p 159.50p 150.00p 156.00p 13600
10/10/2018 162.00p 162.00p 160.00p 162.00p 730
09/10/2018 162.00p 163.80p 160.00p 162.00p 3989
08/10/2018 162.00p 163.80p 160.00p 162.00p 1646
05/10/2018 159.00p 163.80p 159.00p 162.00p 2653
04/10/2018 171.00p 171.00p 160.40p 162.00p 7683
03/10/2018 165.50p 171.00p 161.00p 171.00p 18257
02/10/2018 163.00p 163.50p 161.00p 163.00p 17352
01/10/2018 164.00p 164.00p 163.00p 163.00p 2804
28/09/2018 163.50p 164.90p 162.00p 164.00p 4223
27/09/2018 162.50p 163.50p 160.00p 163.50p 4416
26/09/2018 162.50p 162.50p 160.00p 162.50p 3154
25/09/2018 162.50p 162.50p 160.00p 162.50p 3017
24/09/2018 162.50p 162.50p 160.00p 162.50p 2472
21/09/2018 162.50p 162.50p 160.05p 162.50p 6472
20/09/2018 162.50p 162.50p 160.00p 162.50p 4976
19/09/2018 162.50p 162.50p 160.00p 162.50p 3137
18/09/2018 162.50p 162.50p 160.00p 162.50p 2102
17/09/2018 161.50p 162.50p 158.00p 162.50p 5442
14/09/2018 161.50p 162.50p 158.00p 161.50p 750
13/09/2018 161.50p 162.50p 158.00p 161.50p 1962
12/09/2018 161.50p 162.50p 158.00p 161.50p 13761
11/09/2018 161.50p 162.00p 158.00p 161.50p 4652
10/09/2018 161.50p 164.65p 158.00p 161.50p 2688
07/09/2018 161.50p 163.00p 158.00p 161.50p 13045
06/09/2018 161.50p 162.50p 158.00p 161.50p 4039
05/09/2018 166.00p 166.00p 158.10p 161.50p 8258
04/09/2018 166.00p 166.00p 162.00p 166.00p 11798
03/09/2018 166.00p 166.00p 162.00p 166.00p 1428
31/08/2018 166.00p 166.00p 162.00p 166.00p 3172
30/08/2018 166.00p 166.00p 162.00p 166.00p 486
29/08/2018 166.00p 166.00p 162.00p 166.00p 3515
28/08/2018 166.00p 166.00p 162.00p 166.00p 7103
24/08/2018 166.00p 166.00p 162.00p 166.00p 4033
23/08/2018 166.00p 166.40p 162.08p 166.00p 4813
22/08/2018 165.00p 166.40p 162.08p 166.00p 7928
21/08/2018 160.00p 169.50p 157.50p 165.00p 41982
20/08/2018 155.00p 160.00p 153.65p 155.00p 3475
17/08/2018 155.00p 160.00p 155.00p 155.00p 4381
16/08/2018 155.00p 160.00p 155.00p 155.00p 10436
15/08/2018 155.00p 160.00p 150.00p 155.00p 810
14/08/2018 155.00p 160.00p 150.00p 155.00p 26034
13/08/2018 155.00p 160.00p 150.00p 155.00p 3067
10/08/2018 155.00p 160.00p 150.00p 155.00p 6578
09/08/2018 157.50p 160.00p 152.50p 155.00p 20335
08/08/2018 157.50p 160.00p 155.00p 157.50p 7126
07/08/2018 165.00p 165.75p 156.00p 157.50p 20073
06/08/2018 165.00p 166.00p 160.00p 165.00p 5745
03/08/2018 165.00p 165.00p 160.00p 165.00p 5780
02/08/2018 165.00p 166.80p 160.50p 165.00p 21530
01/08/2018 165.00p 167.35p 160.00p 165.00p 6123
31/07/2018 165.00p 168.00p 160.00p 165.00p 10883

*Close Price adjusted for both dividends and splits