Market data

Select a section

Tekmar Group

(TGP)
Sector: Alternative Energy
5.88p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 5.88p 6.00p 5.76p 5.88p 151,245
23/06/2025 5.75p 6.00p 5.60p 5.85p 83,563
20/06/2025 5.75p 5.92p 5.50p 5.75p 176,451
19/06/2025 5.75p 6.00p 5.50p 5.75p 43,878
18/06/2025 5.75p 6.00p 5.55p 5.75p 52,531
17/06/2025 5.75p 5.92p 5.55p 5.75p 43,104
16/06/2025 5.75p 6.00p 5.50p 5.75p 186,341
13/06/2025 5.38p 6.00p 5.38p 5.50p 1,018,319
12/06/2025 4.80p 5.50p 4.80p 5.50p 533,397
11/06/2025 4.80p 4.99p 4.60p 4.80p 33,564
10/06/2025 4.80p 4.95p 4.60p 4.80p 181,837
09/06/2025 4.80p 4.90p 4.68p 4.80p 47,519
06/06/2025 4.80p 4.80p 4.68p 4.80p 93,347
05/06/2025 4.80p 4.80p 4.68p 4.80p 21,519
04/06/2025 4.80p 5.00p 4.60p 4.80p 131,319
03/06/2025 4.80p 4.85p 4.68p 4.80p 43,510
02/06/2025 4.80p 4.88p 4.65p 4.80p 108,279
30/05/2025 4.80p 4.80p 4.66p 4.80p 56,018
29/05/2025 4.80p 5.00p 4.60p 4.80p 120,974
28/05/2025 4.80p 4.80p 4.65p 4.80p 13,836
27/05/2025 4.80p 4.80p 4.65p 4.80p 112,088
26/05/2025 4.80p 4.98p 4.80p 4.80p 45,625
23/05/2025 4.80p 4.98p 4.80p 4.80p 45,625
22/05/2025 4.80p 5.00p 4.80p 4.80p 11,729
21/05/2025 4.80p 4.80p 4.73p 4.80p 0
20/05/2025 4.80p 4.84p 4.65p 4.80p 25,166
19/05/2025 4.90p 5.00p 4.60p 4.80p 307,666
16/05/2025 4.90p 4.90p 4.70p 4.90p 37,475
15/05/2025 4.90p 4.90p 4.80p 4.90p 10,000
14/05/2025 4.90p 4.90p 4.81p 4.90p 1,245
13/05/2025 4.90p 4.90p 4.80p 4.90p 7,648
12/05/2025 5.00p 5.00p 4.80p 4.90p 12,808
09/05/2025 4.75p 4.75p 4.50p 4.75p 346
08/05/2025 4.75p 5.00p 4.50p 4.75p 32,315
07/05/2025 4.75p 4.75p 4.50p 4.75p 2,580
06/05/2025 4.75p 4.75p 4.50p 4.75p 174,974
05/05/2025 4.75p 4.75p 4.50p 4.75p 21,012
02/05/2025 4.75p 4.75p 4.50p 4.75p 21,012
01/05/2025 4.75p 5.00p 4.50p 4.75p 5,027
30/04/2025 4.75p 4.75p 4.53p 4.75p 121,678
29/04/2025 4.75p 4.75p 4.53p 4.75p 8,068
28/04/2025 4.75p 4.75p 4.70p 4.75p 31,382
25/04/2025 4.50p 4.75p 4.33p 4.75p 177,906
24/04/2025 4.50p 4.50p 4.00p 4.50p 58,191
23/04/2025 4.50p 5.00p 4.27p 4.50p 57,357
22/04/2025 4.50p 4.75p 4.50p 4.50p 1,728
21/04/2025 4.25p 4.50p 4.00p 4.50p 29,885
18/04/2025 4.25p 4.50p 4.00p 4.50p 29,885
17/04/2025 4.25p 4.50p 4.00p 4.50p 29,885
16/04/2025 4.50p 4.75p 4.24p 4.25p 11,051
15/04/2025 4.25p 4.80p 4.25p 4.50p 418,273
14/04/2025 4.50p 4.50p 4.13p 4.25p 253,358
11/04/2025 4.50p 4.50p 4.13p 4.50p 5,483
10/04/2025 4.75p 4.98p 4.30p 4.50p 234,850
09/04/2025 4.75p 4.75p 4.51p 4.75p 52,830
08/04/2025 4.75p 4.79p 4.50p 4.75p 132,825
07/04/2025 4.75p 4.80p 4.42p 4.75p 11,486
04/04/2025 4.75p 4.84p 4.51p 4.75p 174,108
03/04/2025 5.00p 5.05p 4.50p 4.75p 73,417
02/04/2025 5.25p 5.50p 4.75p 5.10p 187,577
01/04/2025 5.25p 5.45p 5.13p 5.25p 30,236
28/03/2025 5.75p 5.75p 5.50p 5.75p 2,354
27/03/2025 5.75p 6.00p 5.50p 5.75p 20,488
26/03/2025 5.75p 5.75p 5.53p 5.75p 207
25/03/2025 5.75p 5.75p 5.50p 5.75p 35,824
24/03/2025 5.75p 5.75p 5.50p 5.75p 12,013
21/03/2025 5.75p 5.75p 5.53p 5.75p 3,117
20/03/2025 6.25p 6.45p 5.50p 5.75p 167,221
19/03/2025 5.75p 5.98p 5.50p 5.75p 57,657
18/03/2025 6.25p 6.25p 5.50p 6.00p 77,399
17/03/2025 6.25p 6.50p 6.00p 6.25p 151,470
14/03/2025 6.25p 6.25p 6.00p 6.25p 60,000
13/03/2025 6.25p 6.25p 6.00p 6.25p 34,432
12/03/2025 6.25p 6.28p 6.01p 6.25p 5,998
11/03/2025 6.25p 6.50p 6.00p 6.25p 43,041
10/03/2025 6.25p 6.50p 6.00p 6.25p 225,887
07/03/2025 6.25p 6.50p 6.14p 6.25p 67,850
06/03/2025 6.25p 6.50p 6.00p 6.25p 43,693
05/03/2025 6.25p 6.35p 6.11p 6.25p 237,292
04/03/2025 6.60p 6.70p 6.00p 6.25p 54,930
03/03/2025 6.60p 6.60p 6.50p 6.60p 18,438
28/02/2025 6.60p 6.60p 6.50p 6.60p 20,941
27/02/2025 6.60p 6.60p 6.56p 6.60p 27,161
26/02/2025 6.60p 6.70p 6.56p 6.60p 12,486
25/02/2025 6.75p 6.75p 6.50p 6.60p 193,108
24/02/2025 6.75p 6.75p 6.50p 6.75p 78,121
21/02/2025 6.75p 6.85p 6.75p 6.75p 5,000
20/02/2025 6.75p 6.75p 6.50p 6.75p 22,516
19/02/2025 6.75p 6.86p 6.50p 6.75p 107,174
18/02/2025 6.65p 6.90p 6.63p 6.75p 159,934
17/02/2025 6.65p 6.80p 6.50p 6.80p 79,216
14/02/2025 6.65p 6.80p 6.50p 6.65p 260,372
13/02/2025 6.65p 6.80p 6.35p 6.65p 102,674
12/02/2025 6.65p 6.80p 6.58p 6.65p 198,781
11/02/2025 6.65p 6.80p 6.50p 6.80p 412,039
10/02/2025 6.65p 6.72p 6.65p 6.65p 43,486
07/02/2025 6.65p 6.80p 6.50p 6.65p 170,399
06/02/2025 6.65p 6.73p 6.63p 6.65p 4,216,128
05/02/2025 6.65p 6.72p 6.63p 6.65p 360,838
04/02/2025 6.65p 6.80p 6.59p 6.65p 102,926
03/02/2025 6.65p 6.72p 6.65p 6.65p 14,400
31/01/2025 6.65p 6.80p 6.50p 6.65p 86,609
30/01/2025 6.65p 6.75p 6.65p 6.65p 165,893
29/01/2025 6.65p 6.80p 6.50p 6.65p 1,292,664
28/01/2025 6.75p 6.98p 6.30p 6.65p 2,840,040
27/01/2025 7.00p 7.50p 6.00p 6.25p 2,688,029
24/01/2025 5.75p 6.00p 5.50p 5.75p 36,194
23/01/2025 5.75p 5.84p 5.50p 5.75p 167,626
22/01/2025 5.75p 6.00p 5.50p 5.75p 92,023
21/01/2025 4.75p 6.00p 4.50p 5.80p 1,319,945
20/01/2025 4.88p 5.00p 4.50p 4.75p 437,634
17/01/2025 4.88p 5.20p 4.83p 4.88p 34,443
16/01/2025 4.88p 4.95p 4.50p 4.88p 40,831
15/01/2025 5.63p 5.75p 4.61p 4.88p 750,039
14/01/2025 5.75p 5.78p 5.40p 5.63p 285,036
13/01/2025 5.75p 5.78p 5.58p 5.75p 2,266
10/01/2025 5.75p 5.80p 5.58p 5.75p 18,347
09/01/2025 5.75p 6.00p 5.53p 5.75p 642
08/01/2025 5.88p 5.90p 5.75p 5.75p 373,752
07/01/2025 6.00p 6.00p 5.78p 5.88p 40,884
06/01/2025 6.25p 6.50p 5.79p 6.00p 52,003
03/01/2025 6.25p 6.50p 6.00p 6.25p 21,069
02/01/2025 6.25p 6.48p 6.00p 6.25p 33,709
01/01/2025 6.25p 6.39p 6.00p 6.25p 10,355
31/12/2024 6.25p 6.39p 6.00p 6.25p 10,355
30/12/2024 6.75p 7.00p 6.00p 6.25p 355,213
27/12/2024 6.75p 6.75p 6.60p 6.75p 21
26/12/2024 6.75p 7.00p 6.55p 6.75p 8,394
25/12/2024 6.75p 7.00p 6.55p 6.75p 8,394

Market data

Select a section