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
24/01/2020 6.05 6.39 5.85 6.25 169,919
23/01/2020 6.25 6.25 6.13 6.13 24,000
22/01/2020 6.38 6.38 6.00 6.13 48,459
21/01/2020 6.15 6.38 6.00 6.25 153,366
20/01/2020 6.14 6.14 5.75 6.13 31,096
17/01/2020 5.91 6.14 5.75 6.00 200,880
16/01/2020 5.77 5.88 5.77 5.88 100,000
15/01/2020 6.01 6.01 5.77 5.98 25,404
14/01/2020 5.81 5.85 5.81 5.85 14,360
13/01/2020 5.58 5.75 5.52 5.75 85,975
10/01/2020 5.94 6.45 5.56 6.00 157,403
08/01/2020 5.40 5.50 5.15 5.25 51,111
07/01/2020 5.40 5.40 5.05 5.25 124,814
06/01/2020 5.25 5.25 5.25 5.25 0
03/01/2020 5.45 5.45 5.05 5.25 125,852
02/01/2020 5.00 5.25 5.00 5.25 3,041
31/12/2019 5.45 5.45 5.25 5.25 22,500
30/12/2019 5.00 5.45 5.00 5.25 56,789
27/12/2019 5.45 5.45 5.25 5.25 6,000
24/12/2019 5.45 5.45 5.25 5.25 20,000
23/12/2019 5.00 5.45 5.00 5.25 16,026
20/12/2019 5.05 5.25 5.05 5.25 51,974
19/12/2019 5.25 5.25 5.25 5.25 0
18/12/2019 5.48 5.48 5.15 5.25 117,091
17/12/2019 5.49 5.49 5.25 5.25 34,906
16/12/2019 5.38 5.38 5.25 5.25 46,437
13/12/2019 5.40 5.40 5.25 5.25 90,000
12/12/2019 5.45 5.50 5.25 5.38 195,149
11/12/2019 5.25 5.50 5.25 5.38 45,000
10/12/2019 5.25 5.63 5.25 5.63 26,000

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

Top Shares pages

More share features

POPULAR Share Prices