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
04/07/2025 7.65 7.99 7.30 7.56 796,409
03/07/2025 7.65 7.75 7.41 7.65 16,345
02/07/2025 7.65 7.97 7.41 7.65 454,396
01/07/2025 7.70 7.70 7.50 7.65 364,110
30/06/2025 8.15 8.40 7.50 7.75 1,110,542
27/06/2025 8.15 8.15 7.80 8.15 141,299
26/06/2025 8.15 8.45 7.81 8.15 210,397
25/06/2025 8.15 8.20 7.81 8.15 113,333
24/06/2025 8.15 8.26 7.80 8.15 649,367
23/06/2025 7.75 8.28 7.56 8.15 549,802
20/06/2025 7.75 7.80 7.56 7.75 793,856
19/06/2025 7.64 7.98 7.64 7.75 844,124
18/06/2025 7.70 7.70 7.35 7.66 1,818,925
17/06/2025 7.85 7.85 7.70 7.74 1,035,443
16/06/2025 7.85 7.95 7.70 7.90 217,399
13/06/2025 7.85 8.00 7.73 7.85 1,882,740
12/06/2025 7.85 8.03 7.71 7.85 906,163
11/06/2025 8.25 8.50 7.75 8.26 3,536,833
10/06/2025 8.25 8.50 8.25 8.25 1,162,000
09/06/2025 8.00 8.50 8.00 8.20 2,715,281
06/06/2025 7.65 8.00 7.65 7.85 1,795,984
05/06/2025 7.65 7.80 7.65 7.65 2,150,152
04/06/2025 7.75 7.97 7.33 7.65 2,281,483
03/06/2025 7.75 8.00 7.50 7.98 3,392,046
02/06/2025 7.25 7.96 7.13 7.80 4,443,962
30/05/2025 9.50 9.55 8.60 9.00 1,130,021
29/05/2025 9.50 10.20 9.39 9.50 448,006
28/05/2025 9.50 10.00 9.21 9.88 933,484
27/05/2025 9.25 9.50 9.01 9.25 702,297
23/05/2025 8.50 9.75 8.50 9.25 1,500,286

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