livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Tekcapital - (TEK) share price history


Tekcapital share priceTEK share price tradesTEK Fundamentals watchlistADD to watchlist
Tekcapital - (TEK) share price history
Date Open High Low Close Volume
20/10/2021 33.49 35.00 33.00 34.25 558,234
19/10/2021 33.70 34.00 32.00 33.00 2,210,134
18/10/2021 33.00 34.75 32.53 34.00 3,236,362
15/10/2021 31.50 32.80 30.22 32.00 1,355,126
14/10/2021 29.50 34.00 29.02 31.25 4,514,318
13/10/2021 25.67 28.00 25.00 27.50 1,890,699
12/10/2021 24.50 26.50 24.50 25.50 3,857,947
11/10/2021 25.35 25.40 23.40 23.40 2,021,493
08/10/2021 24.75 26.99 23.71 25.00 4,004,805
07/10/2021 24.00 25.00 23.00 24.00 1,400,870
06/10/2021 25.71 25.71 22.15 23.00 4,390,045
05/10/2021 26.25 26.67 25.50 26.00 971,767
04/10/2021 29.00 29.20 26.22 26.25 2,643,196
01/10/2021 30.15 30.15 29.00 29.50 318,631
30/09/2021 29.49 30.95 29.11 30.25 593,549
29/09/2021 29.50 30.20 28.00 29.25 593,951
28/09/2021 30.20 31.00 29.10 29.10 326,794
27/09/2021 30.90 31.68 29.71 30.50 448,822
24/09/2021 30.33 30.80 29.00 30.00 381,906
23/09/2021 30.50 30.50 29.22 29.75 172,732
22/09/2021 28.85 29.50 28.82 29.25 396,908
21/09/2021 28.69 29.50 28.00 29.00 481,680
20/09/2021 30.73 31.06 26.50 28.00 1,705,399
17/09/2021 32.60 32.60 30.65 31.00 439,567
16/09/2021 29.56 31.90 29.30 31.75 1,126,148
15/09/2021 30.70 31.50 29.50 29.50 324,644
14/09/2021 29.72 31.50 29.00 30.75 1,200,023
13/09/2021 29.26 30.43 29.26 29.50 713,065
10/09/2021 29.50 31.00 28.50 29.25 894,578
09/09/2021 31.25 31.69 28.99 29.50 3,045,626

Tekcapital - (TEK) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z