1. Share Prices

  2. Tekcapital PLC (TEK)

8.35p+0.45 (+5.70%)22 Nov 2024, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tekcapital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20247.75p8.70p7.50p8.35p2,911,025
Nov 21, 20248.15p8.30p7.71p7.90p1,263,985
Nov 20, 20248.20p8.50p8.00p8.15p3,285,835
Nov 19, 20248.15p8.38p8.00p8.20p1,411,812
Nov 18, 20247.90p8.30p7.60p8.15p1,240,820
Nov 15, 20247.75p9.00p7.50p7.90p6,540,243
Nov 14, 202410.50p11.00p9.85p10.00p658,043
Nov 13, 202410.50p11.00p10.00p10.50p511,037
Nov 12, 202410.50p11.00p10.00p10.00p914,623
Nov 11, 20249.50p10.90p9.00p10.50p1,931,278
Nov 8, 20249.50p10.00p9.21p9.62p730,985
Nov 7, 20249.50p9.70p9.00p9.50p523,272
Nov 6, 202410.50p11.00p9.30p9.50p1,132,930
Nov 5, 202410.00p11.00p10.00p10.50p1,215,253
Nov 4, 202410.00p10.85p9.83p10.40p1,363,379
Nov 1, 20249.50p11.00p9.06p10.00p3,238,054
Oct 31, 20248.50p9.74p8.64p9.50p1,040,430
Oct 30, 20247.75p9.82p7.75p8.50p3,340,962
Oct 29, 20248.00p8.25p7.50p7.75p394,818
Oct 28, 20248.00p8.50p7.90p8.00p207,704
Oct 25, 20248.00p8.50p7.85p8.00p228,086
Oct 24, 20248.00p8.00p8.00p8.00p22,747
Oct 23, 20248.00p8.42p8.00p8.00p117,274
Oct 22, 20248.25p8.50p7.91p8.00p283,444
Oct 21, 20248.00p8.50p7.50p8.25p417,849
Oct 18, 20248.50p9.00p7.65p8.00p802,899
Oct 17, 20247.50p8.74p7.33p8.50p985,947
Oct 16, 20247.50p8.00p7.00p7.50p425,208
Oct 15, 20247.50p8.00p7.11p7.50p694,309
Oct 14, 20247.50p7.99p7.31p7.50p721,198
Oct 11, 20247.50p8.00p7.20p7.50p1,014,914
Oct 10, 20247.75p8.00p7.00p7.50p96,663
Oct 9, 20247.50p8.00p7.41p7.75p390,871
Oct 8, 20247.25p7.97p7.00p7.00p842,796
Oct 7, 20246.50p7.50p6.50p7.25p980,439
Oct 4, 20245.75p7.00p5.85p6.50p2,285,189
Oct 3, 20246.50p6.70p5.50p6.12p1,612,549
Oct 2, 20247.50p8.00p6.25p6.50p2,227,843
Oct 1, 20247.75p8.00p7.16p7.50p1,512,522
Sep 30, 20248.00p8.45p7.50p7.75p585,183
Sep 27, 20247.75p8.00p7.25p8.00p1,653,219
Sep 26, 20246.75p8.00p6.50p7.75p1,571,715
Sep 25, 20246.50p7.48p6.50p6.75p1,581,051
Sep 24, 20246.50p7.00p6.17p6.32p159,536
Sep 23, 20246.50p6.77p6.17p6.30p201,741
Sep 20, 20246.25p6.80p6.00p6.50p751,467
Sep 19, 20246.25p6.40p6.00p6.00p715,937
Sep 18, 20246.25p6.88p5.50p6.25p2,218,718
Sep 17, 20246.00p6.40p5.75p6.25p466,935
Sep 16, 20246.25p7.00p5.70p6.00p884,843
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.