Market data

Select a section

Tekcapital

(TEK)
Sector: Software & Computer Services
8.15p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 8.15p 8.15p 7.80p 8.15p 141,299
26/06/2025 8.15p 8.45p 7.81p 8.15p 210,397
25/06/2025 8.15p 8.20p 7.81p 8.15p 113,333
24/06/2025 8.15p 8.50p 7.80p 8.15p 656,430
23/06/2025 7.75p 8.50p 7.50p 8.15p 584,290
20/06/2025 7.75p 7.80p 7.56p 7.75p 793,856
19/06/2025 7.50p 7.98p 7.50p 7.75p 868,773
18/06/2025 7.85p 8.00p 7.35p 7.66p 1,654,954
17/06/2025 7.85p 7.85p 7.70p 7.74p 1,035,443
16/06/2025 7.85p 7.95p 7.70p 7.90p 217,399
13/06/2025 7.85p 8.00p 7.73p 7.85p 1,882,765
12/06/2025 7.85p 8.03p 7.71p 7.85p 935,538
11/06/2025 8.25p 8.50p 7.75p 8.26p 3,294,413
10/06/2025 8.25p 8.50p 8.25p 8.25p 1,162,000
09/06/2025 7.85p 8.50p 7.85p 8.20p 2,548,318
06/06/2025 7.65p 8.00p 7.50p 7.85p 1,813,040
05/06/2025 7.65p 7.80p 7.65p 7.65p 2,150,152
04/06/2025 7.75p 7.97p 7.33p 7.65p 2,308,395
03/06/2025 7.75p 8.00p 7.50p 7.98p 3,392,046
02/06/2025 7.25p 8.00p 7.13p 7.80p 4,289,519
30/05/2025 9.50p 9.55p 8.60p 9.00p 1,131,048
29/05/2025 9.50p 10.20p 9.00p 9.50p 453,892
28/05/2025 9.50p 10.00p 9.00p 9.88p 941,370
27/05/2025 9.25p 9.50p 9.01p 9.25p 702,297
26/05/2025 8.50p 10.00p 8.50p 9.25p 1,504,284
23/05/2025 8.50p 10.00p 8.50p 9.25p 1,504,284
22/05/2025 8.00p 8.50p 7.78p 8.00p 124,218
21/05/2025 8.25p 8.50p 7.50p 8.00p 352,541
20/05/2025 8.00p 8.50p 7.65p 8.25p 116,003
19/05/2025 7.75p 8.10p 7.50p 8.00p 106,607
16/05/2025 7.75p 7.94p 7.50p 7.75p 397,920
15/05/2025 7.50p 8.00p 7.00p 7.50p 170,362
14/05/2025 7.50p 8.00p 7.20p 7.50p 652,568
13/05/2025 7.50p 7.73p 7.39p 7.50p 100,404
12/05/2025 7.25p 8.00p 6.84p 7.50p 1,099,120
09/05/2025 7.25p 7.50p 6.55p 7.00p 328,216
08/05/2025 7.50p 7.60p 7.00p 7.25p 158,905
07/05/2025 7.50p 8.00p 7.00p 7.50p 39,330
06/05/2025 7.50p 7.50p 7.22p 7.50p 135,387
05/05/2025 7.50p 7.64p 7.21p 7.50p 77,237
02/05/2025 7.50p 7.64p 7.21p 7.50p 77,237
01/05/2025 7.50p 8.00p 7.18p 7.50p 24,522
30/04/2025 7.50p 7.70p 7.18p 7.50p 63,378
29/04/2025 7.50p 7.70p 7.17p 7.50p 87,633
28/04/2025 7.25p 8.00p 7.15p 7.50p 210,880
25/04/2025 7.00p 7.50p 6.83p 7.25p 439,667
24/04/2025 7.00p 7.50p 6.83p 7.00p 119,919
23/04/2025 7.00p 7.66p 6.80p 7.66p 383
22/04/2025 7.00p 7.50p 6.38p 7.00p 17,684
21/04/2025 7.00p 7.45p 7.00p 7.00p 110,171
18/04/2025 7.00p 7.45p 7.00p 7.00p 110,171
17/04/2025 7.00p 7.45p 7.00p 7.00p 110,171
16/04/2025 7.00p 7.20p 6.75p 7.00p 132,311
15/04/2025 7.00p 7.20p 6.50p 7.00p 191,606
14/04/2025 7.00p 7.45p 6.80p 7.00p 512,333
11/04/2025 7.00p 7.50p 6.50p 7.00p 249,338
10/04/2025 7.00p 7.50p 6.66p 7.00p 233,643
09/04/2025 6.50p 7.00p 6.46p 6.75p 469,771
08/04/2025 6.75p 6.95p 6.00p 6.50p 506,638
07/04/2025 7.00p 7.50p 6.50p 6.75p 411,528
04/04/2025 7.25p 7.66p 6.55p 7.00p 499,577
03/04/2025 7.75p 7.75p 7.00p 7.25p 955,893
02/04/2025 7.75p 8.00p 7.51p 8.00p 372,406
01/04/2025 8.25p 8.34p 7.66p 7.75p 384,013
31/03/2025 8.25p 8.50p 8.00p 8.25p 291,347
28/03/2025 8.50p 9.00p 8.25p 8.25p 511,434
27/03/2025 8.50p 9.00p 8.00p 8.50p 82,330
26/03/2025 8.50p 8.77p 8.28p 8.50p 48,705
25/03/2025 8.50p 8.80p 8.22p 8.50p 55,606
24/03/2025 8.75p 9.00p 8.16p 8.50p 446,254
21/03/2025 8.75p 9.00p 8.45p 8.75p 170,561
20/03/2025 8.75p 8.87p 8.53p 8.75p 318,811
19/03/2025 9.10p 9.10p 8.72p 8.75p 1,042,589
18/03/2025 8.75p 9.24p 8.63p 9.10p 1,508,700
17/03/2025 8.75p 8.98p 8.75p 8.75p 131,337
14/03/2025 8.75p 8.98p 8.75p 8.75p 43,592
13/03/2025 8.75p 9.00p 8.50p 8.75p 174,795
12/03/2025 8.75p 8.99p 8.50p 8.75p 185,995
11/03/2025 9.25p 9.50p 8.58p 8.75p 582,797
10/03/2025 9.25p 9.50p 9.02p 9.25p 217,518
07/03/2025 9.55p 9.55p 9.00p 9.25p 489,647
06/03/2025 9.55p 10.00p 9.10p 9.55p 419,460
05/03/2025 9.55p 9.79p 9.20p 9.55p 23,454
04/03/2025 9.55p 9.90p 9.20p 9.55p 290,294
03/03/2025 9.55p 10.00p 9.55p 9.55p 224,058
28/02/2025 9.55p 10.00p 9.55p 9.55p 197,995
27/02/2025 9.55p 10.00p 9.10p 9.55p 49,878
26/02/2025 9.55p 10.00p 9.52p 9.55p 174,267
25/02/2025 9.55p 10.00p 9.10p 9.55p 456,356
24/02/2025 10.00p 10.50p 9.50p 9.55p 419,233
21/02/2025 10.00p 10.50p 9.68p 10.00p 370,562
20/02/2025 10.25p 10.50p 10.00p 10.00p 280,439
19/02/2025 10.50p 11.00p 10.00p 10.25p 342,887
18/02/2025 10.50p 11.00p 10.00p 10.50p 228,514
17/02/2025 9.50p 10.90p 9.00p 10.50p 1,769,241
14/02/2025 9.25p 9.50p 8.80p 9.14p 581,494
13/02/2025 9.50p 10.00p 9.00p 9.25p 159,523
12/02/2025 9.50p 9.90p 9.11p 9.50p 275,531
11/02/2025 9.25p 9.68p 9.06p 9.50p 811,383
10/02/2025 9.25p 9.50p 9.00p 9.25p 796,471
07/02/2025 9.25p 9.50p 9.00p 9.10p 562,166
06/02/2025 9.25p 9.50p 9.00p 9.25p 312,544
05/02/2025 9.25p 9.50p 9.25p 9.25p 498,837
04/02/2025 9.25p 9.50p 9.25p 9.25p 126,038
03/02/2025 9.50p 9.70p 9.00p 9.25p 928,017
31/01/2025 9.50p 10.00p 9.00p 9.50p 100,708
30/01/2025 9.50p 9.78p 9.28p 9.50p 313,490
29/01/2025 9.75p 10.00p 9.00p 9.50p 544,537
28/01/2025 10.00p 10.10p 9.50p 9.75p 198,226
27/01/2025 10.00p 10.20p 9.83p 10.00p 206,866
24/01/2025 10.00p 10.50p 9.50p 10.00p 222,536
23/01/2025 10.00p 10.50p 9.32p 10.00p 236,774
22/01/2025 10.00p 10.50p 9.50p 10.00p 277,726
21/01/2025 10.00p 10.50p 9.50p 10.00p 104,286
20/01/2025 9.75p 10.00p 9.70p 9.75p 143,641
17/01/2025 9.75p 10.20p 9.50p 9.75p 377,807
16/01/2025 10.50p 11.00p 9.50p 10.50p 537,793
15/01/2025 10.50p 10.84p 10.15p 10.50p 248,959
14/01/2025 10.50p 10.57p 10.00p 10.25p 157,289
13/01/2025 10.50p 10.70p 10.25p 10.50p 435,082
10/01/2025 10.50p 11.00p 9.80p 10.50p 342,894
09/01/2025 10.25p 11.00p 10.00p 10.50p 1,003,502
08/01/2025 9.75p 10.50p 9.50p 10.25p 862,395
07/01/2025 9.75p 10.00p 9.60p 9.75p 269,725
06/01/2025 9.25p 10.00p 9.00p 9.75p 1,737,632
03/01/2025 9.00p 9.50p 8.81p 9.10p 491,079
02/01/2025 8.85p 9.50p 8.82p 9.50p 267,976
01/01/2025 8.50p 9.21p 8.40p 8.85p 432,627
31/12/2024 8.50p 9.21p 8.40p 8.85p 432,627
30/12/2024 8.25p 8.84p 8.25p 8.50p 370,705

Market data

Select a section