Tekcapital
(TEK)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
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
|