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
03/09/2025 7.50 7.84 7.34 7.50 87,497
02/09/2025 7.50 8.00 7.15 7.50 261,640
01/09/2025 7.50 8.00 7.30 7.50 188,257
29/08/2025 7.50 8.00 7.00 7.50 157,596
28/08/2025 7.50 7.85 7.26 7.50 115,607
27/08/2025 7.50 7.85 7.10 7.50 260,341
26/08/2025 7.75 7.88 7.02 7.70 1,190,583
22/08/2025 7.50 7.90 7.33 7.75 504,558
21/08/2025 7.44 7.50 7.44 7.50 187,015
20/08/2025 7.00 7.45 7.00 7.25 339,101
19/08/2025 6.90 7.00 6.80 6.90 205,857
18/08/2025 6.90 6.98 6.80 6.90 237,809
15/08/2025 6.70 6.98 6.45 6.75 749,827
14/08/2025 6.75 6.90 6.00 6.70 1,137,991
13/08/2025 6.80 6.89 6.43 6.75 632,430
12/08/2025 7.35 7.66 6.50 6.80 1,511,245
11/08/2025 7.35 7.50 7.20 7.35 378,793
08/08/2025 7.42 7.42 7.22 7.35 385,887
07/08/2025 7.56 7.56 7.40 7.45 368,067
06/08/2025 7.70 7.70 7.40 7.70 293,216
05/08/2025 7.70 7.90 7.20 7.70 248,070
04/08/2025 7.70 7.90 7.40 7.70 22,404
01/08/2025 7.70 7.70 7.40 7.70 224,073
31/07/2025 7.63 7.63 7.40 7.60 145,609
30/07/2025 7.70 8.00 7.40 7.70 69,514
29/07/2025 7.70 7.70 7.41 7.70 252,660
28/07/2025 7.70 7.70 7.40 7.70 114,802
25/07/2025 7.70 7.70 7.43 7.70 57,055
24/07/2025 7.70 7.74 7.20 7.70 175,065
23/07/2025 7.70 7.75 7.41 7.70 86,016

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