Tekmar Group

(TGP)
Sector: Alternative Energy
7.05p
0.10p 1.44
Last updated: 11:00:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7.13p 7.14p 6.95p 7.13p 103,259
21/11/2024 7.13p 7.18p 7.01p 7.13p 35,678
20/11/2024 7.13p 7.13p 7.01p 7.13p 17,201
19/11/2024 7.13p 7.20p 7.00p 7.13p 68,857
18/11/2024 7.75p 7.90p 7.10p 7.13p 205,118
15/11/2024 7.25p 7.50p 7.10p 7.25p 10,198
14/11/2024 7.63p 7.63p 7.00p 7.25p 157,243
13/11/2024 7.63p 7.63p 7.25p 7.25p 125,101
12/11/2024 7.63p 7.63p 7.20p 7.20p 21,849
11/11/2024 7.63p 7.63p 7.25p 7.63p 26,463
08/11/2024 7.75p 7.75p 7.50p 7.63p 21,781
07/11/2024 7.75p 7.75p 7.50p 7.75p 19,000
06/11/2024 7.75p 7.75p 7.50p 7.75p 41,285
05/11/2024 7.75p 7.75p 7.50p 7.75p 53,170
04/11/2024 7.75p 7.75p 7.51p 7.75p 34,015
01/11/2024 7.75p 7.78p 7.53p 7.75p 34,203
31/10/2024 7.75p 8.00p 7.60p 7.75p 39,026
30/10/2024 7.75p 7.82p 7.50p 7.75p 334,803
29/10/2024 7.75p 7.90p 7.68p 7.75p 63,641
28/10/2024 8.00p 8.50p 7.50p 7.75p 898
25/10/2024 8.00p 8.38p 7.50p 8.00p 67,042
24/10/2024 8.00p 8.50p 7.55p 8.00p 120,357
23/10/2024 8.25p 8.65p 7.75p 8.65p 176,579
22/10/2024 8.25p 8.28p 8.25p 8.25p 14,000
21/10/2024 8.25p 8.37p 8.00p 8.25p 51,281
18/10/2024 8.25p 8.39p 7.85p 8.25p 36,379
17/10/2024 8.50p 8.70p 8.05p 8.25p 66,614
16/10/2024 8.50p 8.50p 8.29p 8.50p 0
15/10/2024 8.50p 9.00p 8.00p 8.50p 45,992
14/10/2024 8.50p 8.50p 8.00p 8.50p 4,893
11/10/2024 8.50p 8.50p 8.29p 8.50p 0
10/10/2024 8.50p 8.60p 8.15p 8.50p 13,967
09/10/2024 8.50p 8.50p 8.15p 8.50p 1,211
08/10/2024 8.50p 8.70p 8.00p 8.50p 18,035
07/10/2024 8.50p 8.63p 8.10p 8.50p 66,843
04/10/2024 8.50p 8.70p 8.10p 8.50p 11,182
03/10/2024 8.50p 8.70p 8.00p 8.50p 63,489
02/10/2024 8.75p 8.75p 8.50p 8.50p 20,000
01/10/2024 8.75p 8.75p 8.50p 8.75p 40,913
30/09/2024 8.75p 8.75p 8.50p 8.75p 41,961
27/09/2024 8.75p 8.75p 8.57p 8.75p 61,976
26/09/2024 8.75p 8.75p 8.58p 8.75p 18,612
25/09/2024 8.75p 8.75p 8.57p 8.75p 32,621
24/09/2024 8.75p 9.00p 8.57p 8.75p 28,578
23/09/2024 8.75p 8.83p 8.57p 8.75p 43,054
20/09/2024 8.75p 8.85p 8.55p 8.75p 20,011
19/09/2024 8.75p 8.88p 8.50p 8.75p 36,089
18/09/2024 8.75p 8.89p 8.53p 8.75p 23,795
17/09/2024 8.75p 9.00p 8.20p 8.75p 22,925
16/09/2024 8.75p 8.75p 8.50p 8.75p 83,973
13/09/2024 8.75p 9.00p 8.60p 8.75p 236,511
12/09/2024 9.00p 9.50p 8.35p 9.00p 137,050
11/09/2024 9.50p 9.50p 9.00p 9.00p 168,088
10/09/2024 9.50p 9.50p 9.12p 9.50p 13,857
09/09/2024 9.50p 9.50p 9.00p 9.50p 25,221
06/09/2024 9.50p 9.50p 9.12p 9.50p 55,785
05/09/2024 9.50p 9.50p 9.18p 9.50p 6,018
04/09/2024 9.50p 9.50p 9.33p 9.50p 0
03/09/2024 9.50p 9.56p 9.50p 9.50p 42,794
02/09/2024 9.50p 9.58p 9.20p 9.50p 12,051
30/08/2024 9.50p 9.60p 9.00p 9.50p 81,006
29/08/2024 9.50p 9.50p 9.18p 9.50p 13,738
28/08/2024 9.50p 9.50p 9.18p 9.50p 15,190
27/08/2024 9.50p 9.60p 9.30p 9.50p 27,861
26/08/2024 9.50p 9.60p 9.30p 9.50p 64,930
23/08/2024 9.50p 9.60p 9.30p 9.50p 64,930
22/08/2024 9.50p 9.60p 9.30p 9.50p 64,930
21/08/2024 9.50p 9.50p 9.35p 9.50p 10,000
20/08/2024 9.50p 9.50p 9.30p 9.50p 3,500
19/08/2024 9.50p 9.50p 9.33p 9.50p 3,000
16/08/2024 9.50p 9.50p 9.41p 9.50p 11,000
15/08/2024 9.50p 9.50p 9.41p 9.50p 5,154
14/08/2024 9.50p 9.66p 9.38p 9.50p 35,193
13/08/2024 9.50p 9.68p 9.25p 9.50p 30,536
12/08/2024 9.50p 9.75p 9.25p 9.50p 839,198
09/08/2024 9.50p 9.70p 9.10p 9.50p 100,853
08/08/2024 9.50p 10.20p 9.10p 9.50p 7,928
07/08/2024 9.50p 9.50p 9.10p 9.50p 11,733
06/08/2024 9.50p 10.00p 9.50p 9.50p 757
05/08/2024 9.75p 9.75p 9.50p 9.50p 35,243
02/08/2024 9.75p 9.75p 9.67p 9.75p 0
01/08/2024 9.75p 9.75p 9.57p 9.75p 38,793
31/07/2024 9.75p 9.75p 9.67p 9.75p 0
30/07/2024 9.75p 9.75p 9.75p 9.75p 6,827
29/07/2024 9.75p 9.75p 9.57p 9.75p 49,197
26/07/2024 9.75p 9.75p 9.57p 9.75p 157
25/07/2024 9.75p 9.80p 9.57p 9.75p 82,699
24/07/2024 9.75p 9.75p 9.57p 9.75p 29,139
23/07/2024 9.75p 9.75p 9.56p 9.75p 17,026
22/07/2024 9.75p 9.75p 9.56p 9.75p 6,319
19/07/2024 9.75p 9.75p 9.50p 9.75p 20
18/07/2024 9.75p 9.75p 9.50p 9.75p 23,660
17/07/2024 9.75p 10.00p 9.56p 9.75p 22,014
16/07/2024 9.75p 9.75p 9.56p 9.75p 11,742
15/07/2024 9.75p 10.00p 9.55p 9.75p 91,887
12/07/2024 9.75p 10.00p 9.50p 9.75p 137,527
11/07/2024 9.75p 9.75p 9.55p 9.75p 5,012
10/07/2024 9.75p 9.75p 9.55p 9.75p 25,609
09/07/2024 9.75p 10.00p 9.50p 9.75p 69,241
08/07/2024 9.75p 9.75p 9.55p 9.75p 77,346
05/07/2024 9.75p 9.75p 9.57p 9.75p 1,434
04/07/2024 9.75p 10.00p 9.50p 9.75p 109,256
03/07/2024 9.75p 10.00p 9.55p 9.75p 937,560
02/07/2024 9.25p 9.50p 9.00p 9.25p 189,957
01/07/2024 9.25p 9.25p 9.10p 9.25p 7,712
28/06/2024 9.25p 9.25p 9.25p 9.25p 7,367
27/06/2024 9.25p 9.25p 9.00p 9.25p 3,257
26/06/2024 9.25p 9.32p 9.00p 9.25p 1,006
25/06/2024 9.25p 9.25p 9.10p 9.25p 26,630
24/06/2024 9.25p 9.48p 9.08p 9.25p 82,118
21/06/2024 9.25p 9.38p 9.08p 9.25p 39,554
20/06/2024 9.25p 9.39p 8.80p 9.00p 20,286
19/06/2024 9.25p 9.39p 9.00p 9.25p 560,175
18/06/2024 9.25p 9.39p 9.10p 9.25p 30,749
17/06/2024 9.25p 9.39p 9.20p 9.25p 25,711
14/06/2024 9.25p 9.39p 9.00p 9.25p 8,221
13/06/2024 9.25p 9.48p 9.20p 9.25p 179,261
12/06/2024 9.25p 9.50p 9.20p 9.25p 1,204,243
11/06/2024 9.25p 9.42p 9.00p 9.25p 59,101
10/06/2024 9.25p 9.25p 9.00p 9.25p 51,487
07/06/2024 9.25p 9.48p 9.00p 9.25p 30,605
06/06/2024 9.25p 9.50p 9.00p 9.25p 17,337
05/06/2024 9.25p 9.48p 9.10p 9.25p 10,152
04/06/2024 9.25p 9.48p 9.00p 9.25p 1,057
03/06/2024 9.25p 9.48p 9.00p 9.25p 110,074
31/05/2024 9.25p 9.50p 9.00p 9.25p 79,057
30/05/2024 9.25p 9.48p 9.00p 9.25p 14,548
29/05/2024 9.25p 9.50p 9.00p 9.25p 204,478
28/05/2024 9.25p 9.50p 9.00p 9.25p 16,874
27/05/2024 9.25p 9.48p 9.00p 9.25p 3,269