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
22/08/2019 7.45 8.65 7.00 7.38 1,664,320
21/08/2019 6.60 6.80 6.60 6.80 37,500
20/08/2019 6.90 6.90 6.80 6.80 8,000
19/08/2019 6.61 7.00 6.61 6.80 102,998
16/08/2019 7.06 7.06 6.63 6.80 57,591
15/08/2019 7.10 7.10 6.71 7.00 80,125
14/08/2019 6.75 6.85 6.71 6.85 101,007
13/08/2019 6.78 6.78 6.55 6.75 48,382
12/08/2019 7.00 7.00 6.81 6.98 130,504
09/08/2019 6.63 6.75 6.63 6.75 12,171
08/08/2019 7.00 7.00 6.63 6.75 123,753
07/08/2019 6.99 6.99 6.75 6.75 28,595
06/08/2019 7.04 7.05 6.63 6.75 188,930
05/08/2019 6.70 7.06 6.50 6.90 196,442
02/08/2019 7.15 7.25 6.81 7.05 222,030
01/08/2019 7.25 7.55 7.15 7.55 36,000
31/07/2019 7.35 7.50 7.10 7.20 237,445
30/07/2019 7.50 8.00 7.11 7.63 830,000
29/07/2019 8.01 8.06 7.41 7.75 236,401
26/07/2019 8.25 8.25 8.13 8.13 158,714
25/07/2019 8.11 8.13 8.11 8.13 50,000
24/07/2019 8.02 8.25 8.02 8.25 149,004
23/07/2019 8.25 8.25 8.25 8.25 57,277
22/07/2019 8.60 8.60 8.13 8.13 103,039
19/07/2019 8.51 8.69 8.43 8.43 136,285
18/07/2019 8.89 8.89 8.51 8.75 45,244
15/07/2019 8.37 8.59 8.30 8.55 151,101
12/07/2019 8.37 8.40 8.30 8.35 104,904
11/07/2019 8.20 8.44 8.00 8.35 1,010,254
09/07/2019 11.75 11.75 11.01 11.35 116,160

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