Tekmar Group (TGP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/07/2018 165.00p 169.00p 160.00p 165.00p 28019
27/07/2018 165.00p 169.90p 160.00p 165.00p 8370
26/07/2018 165.00p 169.90p 160.00p 165.00p 21992
25/07/2018 165.00p 170.00p 160.00p 165.00p 26434
24/07/2018 165.00p 169.90p 160.00p 165.00p 17772
23/07/2018 165.00p 169.90p 160.50p 165.00p 26269
20/07/2018 157.50p 165.00p 155.00p 165.00p 20670
19/07/2018 157.50p 157.50p 155.00p 157.50p 470
18/07/2018 157.50p 158.20p 155.00p 157.50p 4946
17/07/2018 157.50p 157.50p 155.50p 157.50p 5999
16/07/2018 157.50p 160.00p 155.00p 157.50p 9452
13/07/2018 157.50p 165.00p 155.00p 157.50p 24218
12/07/2018 155.00p 160.00p 155.00p 157.50p 14347
11/07/2018 157.50p 160.00p 155.00p 157.50p 4121
10/07/2018 155.00p 160.00p 155.00p 157.50p 4299
09/07/2018 155.00p 160.00p 155.00p 157.50p 6622
06/07/2018 155.00p 160.00p 155.00p 157.50p 2231
05/07/2018 152.00p 160.00p 152.00p 157.50p 35808
04/07/2018 147.50p 154.00p 147.50p 152.00p 35614
03/07/2018 147.50p 150.00p 147.50p 147.50p 5646
02/07/2018 147.50p 150.00p 147.50p 147.50p 28770
29/06/2018 147.50p 150.00p 147.50p 147.50p 6500
28/06/2018 147.50p 150.00p 146.00p 147.50p 37833
27/06/2018 147.50p 150.00p 146.00p 147.50p 700
26/06/2018 147.50p 150.00p 145.60p 147.50p 7361
25/06/2018 150.00p 151.30p 145.60p 147.50p 12241
22/06/2018 150.00p 151.90p 145.50p 150.00p 8482
21/06/2018 147.50p 154.50p 147.50p 150.00p 31563
20/06/2018 140.00p 160.00p 135.00p 147.50p 422245

*Close Price adjusted for both dividends and splits