Market data

Select a section

Tekcapital

(TEK)
Sector: Software & Computer Services
8.35p
0.00p 0.00
Last updated: 11:00:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section