Shares Magazine
8.25p+0.00 (+0.00%)31 Mar 2025, 15:46
Tekcapital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 8.25p | 8.50p | 8.00p | 8.25p | 291,346 |
| Mar 28, 2025 | 8.50p | 9.00p | 8.25p | 8.25p | 511,433 |
| Mar 27, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 82,330 |
| Mar 26, 2025 | 8.50p | 8.77p | 8.28p | 8.50p | 48,705 |
| Mar 25, 2025 | 8.50p | 8.80p | 8.22p | 8.50p | 55,606 |
| Mar 24, 2025 | 8.75p | 9.00p | 8.15p | 8.50p | 446,254 |
| Mar 21, 2025 | 8.75p | 9.00p | 8.45p | 8.75p | 170,560 |
| Mar 20, 2025 | 8.75p | 8.87p | 8.53p | 8.75p | 318,811 |
| Mar 19, 2025 | 9.10p | 9.00p | 8.72p | 8.75p | 1,042,589 |
| Mar 18, 2025 | 8.75p | 9.24p | 8.63p | 9.10p | 1,508,700 |
| Mar 17, 2025 | 8.75p | 8.98p | 8.79p | 8.75p | 131,337 |
| Mar 14, 2025 | 8.75p | 8.98p | 8.79p | 8.75p | 43,592 |
| Mar 13, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 174,795 |
| Mar 12, 2025 | 8.75p | 8.99p | 8.50p | 8.75p | 185,995 |
| Mar 11, 2025 | 9.25p | 9.50p | 8.58p | 8.75p | 582,797 |
| Mar 10, 2025 | 9.25p | 9.50p | 9.02p | 9.25p | 217,518 |
| Mar 7, 2025 | 9.55p | 9.50p | 9.00p | 9.25p | 489,647 |
| Mar 6, 2025 | 9.55p | 10.00p | 9.10p | 9.55p | 419,460 |
| Mar 5, 2025 | 9.55p | 9.79p | 9.20p | 9.55p | 23,454 |
| Mar 4, 2025 | 9.55p | 9.90p | 9.20p | 9.55p | 290,294 |
| Mar 3, 2025 | 9.55p | 10.00p | 9.58p | 9.55p | 224,058 |
| Feb 28, 2025 | 9.55p | 10.00p | 9.58p | 9.55p | 197,995 |
| Feb 27, 2025 | 9.55p | 10.00p | 9.10p | 9.55p | 49,878 |
| Feb 26, 2025 | 9.55p | 10.00p | 9.52p | 9.55p | 174,267 |
| Feb 25, 2025 | 9.55p | 10.00p | 9.10p | 9.55p | 456,356 |
| Feb 24, 2025 | 10.00p | 10.50p | 9.50p | 9.55p | 419,233 |
| Feb 21, 2025 | 10.00p | 10.50p | 9.68p | 10.00p | 370,562 |
| Feb 20, 2025 | 10.25p | 10.50p | 10.00p | 10.00p | 280,439 |
| Feb 19, 2025 | 10.50p | 11.00p | 10.00p | 10.25p | 342,887 |
| Feb 18, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 228,514 |
| Feb 17, 2025 | 9.50p | 10.90p | 9.00p | 10.50p | 1,769,241 |
| Feb 14, 2025 | 9.25p | 9.50p | 8.80p | 9.14p | 581,494 |
| Feb 13, 2025 | 9.50p | 10.00p | 9.00p | 9.25p | 159,523 |
| Feb 12, 2025 | 9.50p | 9.90p | 9.11p | 9.50p | 275,531 |
| Feb 11, 2025 | 9.25p | 9.68p | 9.05p | 9.50p | 811,383 |
| Feb 10, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 796,471 |
| Feb 7, 2025 | 9.25p | 9.50p | 9.00p | 9.10p | 562,166 |
| Feb 6, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 312,543 |
| Feb 5, 2025 | 9.25p | 9.50p | 9.28p | 9.25p | 498,837 |
| Feb 4, 2025 | 9.25p | 9.50p | 9.38p | 9.25p | 126,038 |
| Feb 3, 2025 | 9.50p | 9.70p | 9.00p | 9.25p | 928,017 |
| Jan 31, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 100,708 |
| Jan 30, 2025 | 9.50p | 9.78p | 9.28p | 9.50p | 313,490 |
| Jan 29, 2025 | 9.75p | 10.00p | 9.00p | 9.50p | 544,536 |
| Jan 28, 2025 | 10.00p | 10.10p | 9.50p | 9.75p | 198,226 |
| Jan 27, 2025 | 10.00p | 10.20p | 9.83p | 10.00p | 206,866 |
| Jan 24, 2025 | 10.00p | 10.50p | 9.50p | 10.00p | 222,536 |
| Jan 23, 2025 | 10.00p | 10.50p | 9.32p | 10.00p | 236,774 |
| Jan 22, 2025 | 10.00p | 10.50p | 9.50p | 10.00p | 277,726 |
| Jan 21, 2025 | 10.00p | 10.50p | 9.50p | 10.00p | 104,285 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.