Tekcapital
(TEK)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
08/11/2024
|
9.50p
|
10.00p
|
9.22p
|
9.62p
|
730,985
|
|
07/11/2024
|
9.50p
|
9.70p
|
9.00p
|
9.50p
|
523,272
|
|
06/11/2024
|
10.50p
|
11.00p
|
9.30p
|
9.50p
|
1,132,930
|
|
05/11/2024
|
10.00p
|
11.00p
|
10.00p
|
10.50p
|
1,215,253
|
|
04/11/2024
|
10.00p
|
10.85p
|
9.83p
|
10.40p
|
1,363,379
|
|
01/11/2024
|
9.50p
|
11.00p
|
9.06p
|
10.00p
|
3,238,054
|
|
31/10/2024
|
8.50p
|
9.74p
|
8.50p
|
9.50p
|
1,040,430
|
|
30/10/2024
|
7.75p
|
9.83p
|
7.75p
|
8.50p
|
3,340,962
|
|
29/10/2024
|
8.00p
|
8.25p
|
7.50p
|
7.75p
|
394,818
|
|
28/10/2024
|
8.00p
|
8.50p
|
7.90p
|
8.00p
|
207,704
|
|
25/10/2024
|
8.00p
|
8.50p
|
7.85p
|
8.00p
|
228,086
|
|
24/10/2024
|
8.00p
|
8.50p
|
7.50p
|
8.00p
|
22,747
|
|
23/10/2024
|
8.00p
|
8.42p
|
8.00p
|
8.00p
|
117,274
|
|
22/10/2024
|
8.25p
|
8.50p
|
7.91p
|
8.00p
|
283,444
|
|
21/10/2024
|
8.00p
|
8.50p
|
7.50p
|
8.25p
|
417,849
|
|
18/10/2024
|
8.50p
|
9.00p
|
7.65p
|
8.00p
|
802,899
|
|
17/10/2024
|
7.50p
|
8.74p
|
7.33p
|
8.50p
|
985,947
|
|
16/10/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
425,208
|
|
15/10/2024
|
7.50p
|
8.00p
|
7.11p
|
7.50p
|
694,309
|
|
14/10/2024
|
7.50p
|
7.99p
|
7.31p
|
7.50p
|
721,198
|
|
11/10/2024
|
7.50p
|
8.00p
|
7.20p
|
7.50p
|
1,014,914
|
|
10/10/2024
|
7.75p
|
8.00p
|
7.00p
|
7.50p
|
96,663
|
|
09/10/2024
|
7.50p
|
8.00p
|
7.41p
|
7.75p
|
390,871
|
|
08/10/2024
|
7.25p
|
7.98p
|
7.00p
|
7.00p
|
842,796
|
|
07/10/2024
|
6.50p
|
7.50p
|
6.50p
|
7.25p
|
980,439
|
|
04/10/2024
|
5.75p
|
7.00p
|
5.75p
|
6.50p
|
2,285,189
|
|
03/10/2024
|
6.50p
|
6.70p
|
5.50p
|
6.12p
|
1,612,550
|
|
02/10/2024
|
7.50p
|
8.00p
|
6.25p
|
6.50p
|
2,227,843
|
|
01/10/2024
|
7.75p
|
8.00p
|
7.16p
|
7.50p
|
1,512,522
|
|
30/09/2024
|
8.00p
|
8.45p
|
7.50p
|
7.75p
|
585,183
|
|
27/09/2024
|
7.75p
|
8.00p
|
7.25p
|
8.00p
|
1,653,219
|
|
26/09/2024
|
6.75p
|
8.00p
|
6.50p
|
7.75p
|
1,571,715
|
|
25/09/2024
|
6.50p
|
7.48p
|
6.50p
|
6.75p
|
1,581,051
|
|
24/09/2024
|
6.50p
|
7.00p
|
6.17p
|
6.32p
|
159,536
|
|
23/09/2024
|
6.50p
|
6.77p
|
6.17p
|
6.30p
|
201,741
|
|
20/09/2024
|
6.25p
|
6.80p
|
6.00p
|
6.50p
|
751,467
|
|
19/09/2024
|
6.25p
|
6.40p
|
6.00p
|
6.25p
|
508,597
|
|
18/09/2024
|
6.25p
|
6.88p
|
5.50p
|
6.25p
|
2,218,718
|
|
17/09/2024
|
6.00p
|
6.40p
|
5.75p
|
6.25p
|
466,935
|
|
16/09/2024
|
6.25p
|
7.00p
|
5.70p
|
6.00p
|
884,843
|
|
13/09/2024
|
6.50p
|
7.00p
|
5.80p
|
6.50p
|
880,751
|
|
12/09/2024
|
6.90p
|
7.30p
|
6.10p
|
6.50p
|
846,818
|
|
11/09/2024
|
6.90p
|
7.30p
|
6.58p
|
6.90p
|
572,738
|
|
10/09/2024
|
7.25p
|
7.50p
|
6.76p
|
6.90p
|
283,516
|
|
09/09/2024
|
7.25p
|
7.30p
|
7.00p
|
7.25p
|
37,389
|
|
06/09/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
201,328
|
|
05/09/2024
|
7.50p
|
7.50p
|
7.00p
|
7.40p
|
408,287
|
|
04/09/2024
|
7.50p
|
7.55p
|
7.36p
|
7.50p
|
84,542
|
|
03/09/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
223,929
|
|
02/09/2024
|
7.50p
|
7.68p
|
7.15p
|
7.50p
|
259,462
|
|
30/08/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
124,612
|
|
29/08/2024
|
7.50p
|
8.00p
|
7.25p
|
7.70p
|
482,958
|
|
28/08/2024
|
7.50p
|
7.95p
|
7.30p
|
7.50p
|
222,815
|
|
27/08/2024
|
7.50p
|
7.70p
|
7.20p
|
7.50p
|
292,740
|
|
26/08/2024
|
7.25p
|
7.75p
|
7.13p
|
7.50p
|
629,674
|
|
23/08/2024
|
7.25p
|
7.75p
|
7.13p
|
7.50p
|
629,674
|
|
22/08/2024
|
7.25p
|
7.75p
|
7.13p
|
7.50p
|
629,674
|
|
21/08/2024
|
7.25p
|
8.00p
|
7.00p
|
7.25p
|
181,529
|
|
20/08/2024
|
7.25p
|
7.44p
|
7.16p
|
7.25p
|
59,769
|
|
19/08/2024
|
7.50p
|
7.68p
|
7.00p
|
7.50p
|
348,723
|
|
16/08/2024
|
7.25p
|
7.69p
|
7.22p
|
7.50p
|
111,729
|
|
15/08/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
578,776
|
|
14/08/2024
|
7.50p
|
7.50p
|
7.00p
|
7.25p
|
573,104
|
|
13/08/2024
|
7.50p
|
7.80p
|
7.13p
|
7.50p
|
368,264
|
|
12/08/2024
|
7.50p
|
7.87p
|
7.00p
|
7.10p
|
489,181
|
|
09/08/2024
|
7.50p
|
7.88p
|
7.50p
|
7.50p
|
76,497
|
|
08/08/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
132,051
|
|
07/08/2024
|
7.50p
|
7.95p
|
7.33p
|
7.50p
|
37,573
|
|
06/08/2024
|
7.50p
|
7.95p
|
7.20p
|
7.50p
|
111,699
|
|
05/08/2024
|
8.00p
|
8.50p
|
7.12p
|
7.50p
|
1,296,960
|
|
02/08/2024
|
8.25p
|
8.50p
|
7.50p
|
8.00p
|
358,130
|
|
01/08/2024
|
8.25p
|
8.50p
|
8.10p
|
8.25p
|
232,528
|
|
31/07/2024
|
8.25p
|
8.50p
|
8.21p
|
8.25p
|
265,203
|
|
30/07/2024
|
8.25p
|
8.50p
|
8.00p
|
8.00p
|
152,236
|
|
29/07/2024
|
8.25p
|
8.50p
|
8.00p
|
8.38p
|
458,337
|
|
26/07/2024
|
8.25p
|
8.50p
|
8.20p
|
8.25p
|
280,262
|
|
25/07/2024
|
8.50p
|
9.00p
|
8.12p
|
8.25p
|
720,049
|
|
24/07/2024
|
8.50p
|
8.74p
|
8.38p
|
8.50p
|
65,184
|
|
23/07/2024
|
8.50p
|
9.00p
|
8.38p
|
8.50p
|
39,743
|
|
22/07/2024
|
8.75p
|
9.00p
|
8.10p
|
8.50p
|
220,018
|
|
19/07/2024
|
9.00p
|
9.50p
|
8.16p
|
8.75p
|
414,900
|
|
18/07/2024
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
51,033
|
|
17/07/2024
|
9.00p
|
9.20p
|
8.88p
|
9.00p
|
302,179
|
|
16/07/2024
|
9.00p
|
9.13p
|
8.65p
|
9.00p
|
230,105
|
|
15/07/2024
|
9.00p
|
9.50p
|
8.83p
|
9.00p
|
228,067
|
|
12/07/2024
|
9.00p
|
9.45p
|
8.66p
|
9.00p
|
327,670
|
|
11/07/2024
|
8.75p
|
9.50p
|
8.50p
|
9.00p
|
426,592
|
|
10/07/2024
|
8.25p
|
8.98p
|
8.25p
|
8.75p
|
1,046,915
|
|
09/07/2024
|
8.20p
|
8.50p
|
8.00p
|
8.25p
|
231,424
|
|
08/07/2024
|
8.35p
|
8.48p
|
8.20p
|
8.20p
|
335,750
|
|
05/07/2024
|
8.75p
|
9.00p
|
8.20p
|
8.35p
|
933,059
|
|
04/07/2024
|
8.75p
|
9.00p
|
8.15p
|
8.75p
|
775,449
|
|
03/07/2024
|
8.75p
|
9.00p
|
8.55p
|
8.75p
|
143,169
|
|
02/07/2024
|
8.75p
|
9.00p
|
8.63p
|
8.75p
|
273,081
|
|
01/07/2024
|
9.25p
|
9.50p
|
8.50p
|
9.46p
|
568,041
|
|
28/06/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
242,182
|
|
27/06/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
290,391
|
|
26/06/2024
|
9.00p
|
9.50p
|
8.50p
|
9.25p
|
259,176
|
|
25/06/2024
|
9.00p
|
9.35p
|
8.80p
|
9.00p
|
92,669
|
|
24/06/2024
|
9.50p
|
9.50p
|
8.60p
|
9.00p
|
698,710
|
|
21/06/2024
|
9.65p
|
9.90p
|
9.30p
|
9.50p
|
272,444
|
|
20/06/2024
|
9.75p
|
10.00p
|
9.30p
|
9.65p
|
167,321
|
|
19/06/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
1,008,942
|
|
18/06/2024
|
10.05p
|
10.40p
|
9.53p
|
10.05p
|
572,303
|
|
17/06/2024
|
10.05p
|
10.21p
|
9.70p
|
10.05p
|
105,830
|
|
14/06/2024
|
10.00p
|
10.40p
|
9.77p
|
10.05p
|
820,665
|
|
13/06/2024
|
10.15p
|
10.30p
|
9.82p
|
10.00p
|
379,929
|
|
12/06/2024
|
10.00p
|
10.30p
|
9.70p
|
10.00p
|
213,938
|
|
11/06/2024
|
10.15p
|
10.50p
|
9.83p
|
10.00p
|
294,109
|
|
10/06/2024
|
10.25p
|
10.50p
|
9.70p
|
10.15p
|
470,694
|
|
07/06/2024
|
10.35p
|
10.70p
|
10.00p
|
10.25p
|
257,015
|
|
06/06/2024
|
10.35p
|
10.70p
|
10.11p
|
10.35p
|
277,513
|
|
05/06/2024
|
10.00p
|
10.70p
|
9.96p
|
10.35p
|
749,007
|
|
04/06/2024
|
10.75p
|
11.50p
|
9.55p
|
10.00p
|
1,393,078
|
|
03/06/2024
|
10.50p
|
11.50p
|
10.00p
|
11.20p
|
1,031,565
|
|
31/05/2024
|
9.50p
|
10.99p
|
9.50p
|
10.50p
|
941,288
|
|
30/05/2024
|
10.50p
|
10.50p
|
9.50p
|
9.60p
|
1,577,565
|
|
29/05/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
729,315
|
|
28/05/2024
|
11.00p
|
11.44p
|
10.00p
|
10.50p
|
1,178,829
|
|
27/05/2024
|
11.25p
|
12.00p
|
10.30p
|
11.00p
|
1,876,472
|
|
24/05/2024
|
11.25p
|
12.00p
|
10.30p
|
11.00p
|
1,876,472
|
|
23/05/2024
|
11.00p
|
12.50p
|
10.50p
|
11.25p
|
2,688,346
|
|
22/05/2024
|
11.75p
|
12.00p
|
10.61p
|
11.00p
|
1,496,934
|
|
21/05/2024
|
10.50p
|
12.00p
|
10.20p
|
12.00p
|
3,246,343
|
|
20/05/2024
|
9.75p
|
10.80p
|
9.50p
|
10.40p
|
1,338,656
|
|
17/05/2024
|
9.25p
|
10.00p
|
9.00p
|
9.65p
|
1,220,312
|
|
16/05/2024
|
8.65p
|
9.48p
|
8.50p
|
9.25p
|
809,630
|
|
15/05/2024
|
8.75p
|
9.00p
|
8.50p
|
8.65p
|
887,842
|
|
14/05/2024
|
8.85p
|
9.00p
|
8.36p
|
8.70p
|
918,805
|
|
13/05/2024
|
8.75p
|
9.20p
|
8.53p
|
8.85p
|
1,126,793
|
|
10/05/2024
|
8.25p
|
9.00p
|
8.18p
|
8.75p
|
1,541,720
|