1. Share Prices

  2. Tekcapital PLC (TEK)

8.75p+0.00 (+0.00%)24 Dec 2024, 11:47
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
Dec 24, 20248.75p9.00p8.50p8.75p92,598
Dec 23, 20248.75p8.93p8.50p8.75p262,531
Dec 20, 20249.00p9.50p8.50p8.75p410,268
Dec 19, 20249.00p9.50p8.50p8.50p450,699
Dec 18, 20249.25p9.50p8.50p8.50p136,508
Dec 17, 20249.25p9.39p8.82p9.20p269,640
Dec 16, 20249.25p9.40p9.13p9.25p33,446
Dec 13, 20249.25p9.43p9.00p9.25p64,208
Dec 12, 20249.00p9.50p8.50p9.22p564,093
Dec 11, 20249.00p9.36p9.00p9.00p24,334
Dec 10, 20249.00p9.50p8.89p9.00p366,070
Dec 9, 20249.00p9.23p8.75p9.00p639,699
Dec 6, 20249.00p9.50p8.50p9.00p394,967
Dec 5, 20249.50p10.00p8.85p9.00p409,361
Dec 4, 20249.50p9.57p9.00p9.50p559,463
Dec 3, 20249.50p9.58p9.32p9.50p150,180
Dec 2, 20249.50p10.00p9.00p9.50p403,194
Nov 29, 20249.50p10.00p9.15p9.50p205,914
Nov 28, 20249.75p10.00p9.00p9.50p824,631
Nov 27, 20249.40p10.00p9.00p9.75p979,757
Nov 26, 20248.35p9.60p8.50p9.40p1,292,989
Nov 25, 20248.35p8.70p8.00p8.35p694,871
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.