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
12/04/2024 7.91 8.47 7.91 8.40 618,200
11/04/2024 7.90 8.00 7.81 7.90 414,179
10/04/2024 8.15 8.40 7.80 7.90 1,397,278
09/04/2024 7.81 8.45 7.81 8.15 570,076
08/04/2024 8.20 8.20 7.70 7.75 815,783
05/04/2024 8.25 8.37 8.01 8.25 584,185
04/04/2024 8.25 8.50 8.00 8.25 211,618
03/04/2024 8.10 8.44 7.77 8.25 567,470
02/04/2024 8.85 8.85 7.51 8.10 1,400,415
28/03/2024 9.00 9.13 8.56 8.85 698,597
27/03/2024 9.00 9.24 8.65 9.00 797,309
26/03/2024 8.75 9.00 8.60 9.00 629,768
25/03/2024 8.50 8.95 8.50 8.75 1,988,034
22/03/2024 8.75 9.00 8.50 8.50 770,063
21/03/2024 8.95 9.10 8.67 8.75 410,794
20/03/2024 8.75 9.15 8.69 8.95 638,621
19/03/2024 9.25 9.49 8.67 8.75 622,125
18/03/2024 9.25 9.38 9.00 9.25 603,980
15/03/2024 9.35 9.45 9.00 9.25 842,185
14/03/2024 9.65 9.79 9.15 9.35 500,522
13/03/2024 9.75 10.00 9.65 9.65 2,251,456
12/03/2024 9.75 10.00 9.65 9.75 588,000
11/03/2024 10.38 10.50 9.65 9.75 633,833
08/03/2024 10.50 10.58 10.01 10.38 785,582
07/03/2024 10.50 10.60 10.05 10.50 139,511
06/03/2024 10.25 10.64 10.23 10.40 1,282,641
05/03/2024 10.00 10.30 9.70 10.25 1,436,790
04/03/2024 10.38 10.61 9.85 10.00 762,574
01/03/2024 10.06 10.75 10.06 10.38 1,859,325
29/02/2024 10.50 10.78 9.50 10.00 5,553,417

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