Tekcapital
(TEK)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
27/12/2024
|
8.75p
|
9.00p
|
8.00p
|
8.25p
|
236,311
|
|
26/12/2024
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
92,598
|
|
25/12/2024
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
92,598
|
|
24/12/2024
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
92,598
|
|
23/12/2024
|
8.75p
|
8.93p
|
8.50p
|
8.75p
|
262,532
|
|
20/12/2024
|
9.00p
|
9.50p
|
8.50p
|
8.75p
|
410,268
|
|
19/12/2024
|
9.00p
|
9.50p
|
8.50p
|
8.50p
|
450,699
|
|
18/12/2024
|
9.25p
|
9.50p
|
8.50p
|
8.50p
|
136,508
|
|
17/12/2024
|
9.25p
|
9.39p
|
8.82p
|
9.20p
|
269,640
|
|
16/12/2024
|
9.25p
|
9.40p
|
9.13p
|
9.25p
|
33,446
|
|
13/12/2024
|
9.25p
|
9.43p
|
9.00p
|
9.25p
|
64,208
|
|
12/12/2024
|
9.00p
|
9.50p
|
8.50p
|
9.22p
|
564,093
|
|
11/12/2024
|
9.00p
|
9.36p
|
9.00p
|
9.00p
|
24,334
|
|
10/12/2024
|
9.00p
|
9.50p
|
8.89p
|
9.00p
|
366,070
|
|
09/12/2024
|
9.00p
|
9.23p
|
8.75p
|
9.00p
|
639,699
|
|
06/12/2024
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
394,967
|
|
05/12/2024
|
9.50p
|
10.00p
|
8.85p
|
9.00p
|
409,361
|
|
04/12/2024
|
9.50p
|
9.57p
|
9.00p
|
9.50p
|
559,463
|
|
03/12/2024
|
9.50p
|
9.58p
|
9.32p
|
9.50p
|
150,180
|
|
02/12/2024
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
403,194
|
|
29/11/2024
|
9.50p
|
10.00p
|
9.15p
|
9.50p
|
205,914
|
|
28/11/2024
|
9.75p
|
10.00p
|
9.00p
|
9.50p
|
824,631
|
|
27/11/2024
|
9.40p
|
10.00p
|
9.00p
|
9.75p
|
979,758
|
|
26/11/2024
|
8.35p
|
9.60p
|
8.35p
|
9.40p
|
1,292,989
|
|
25/11/2024
|
8.35p
|
8.70p
|
8.00p
|
7.90p
|
694,871
|
|
22/11/2024
|
7.75p
|
8.70p
|
7.50p
|
7.90p
|
2,911,025
|
|
21/11/2024
|
8.15p
|
8.30p
|
7.71p
|
7.90p
|
1,263,985
|
|
20/11/2024
|
8.20p
|
8.50p
|
8.00p
|
8.15p
|
3,285,835
|
|
19/11/2024
|
8.15p
|
8.38p
|
8.00p
|
8.20p
|
1,411,813
|
|
18/11/2024
|
7.90p
|
8.30p
|
7.60p
|
8.15p
|
1,240,821
|
|
15/11/2024
|
7.75p
|
9.00p
|
7.50p
|
10.00p
|
6,540,243
|
|
14/11/2024
|
10.50p
|
11.00p
|
9.85p
|
10.00p
|
658,043
|
|
13/11/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
511,037
|
|
12/11/2024
|
10.50p
|
11.00p
|
10.00p
|
10.00p
|
914,623
|
|
11/11/2024
|
9.50p
|
10.90p
|
9.00p
|
10.50p
|
1,931,278
|
|
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
|