10.50p+1.36 (+14.88%)17 Feb 2025, 16:19
Tekcapital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jan 20, 2025 | 9.75p | 10.00p | 9.70p | 9.75p | 143,641 |
Jan 17, 2025 | 9.75p | 10.20p | 9.50p | 9.75p | 377,807 |
Jan 16, 2025 | 10.50p | 11.00p | 9.50p | 9.75p | 537,793 |
Jan 15, 2025 | 10.50p | 10.84p | 10.15p | 10.50p | 248,959 |
Jan 14, 2025 | 10.50p | 10.57p | 10.00p | 10.25p | 157,288 |
Jan 13, 2025 | 10.50p | 10.70p | 10.25p | 10.50p | 435,082 |
Jan 10, 2025 | 10.50p | 11.00p | 9.80p | 10.50p | 342,893 |
Jan 9, 2025 | 10.25p | 11.00p | 10.00p | 10.50p | 1,003,502 |
Jan 8, 2025 | 9.75p | 10.50p | 9.50p | 10.25p | 862,395 |
Jan 7, 2025 | 9.75p | 10.00p | 9.60p | 9.75p | 269,725 |
Jan 6, 2025 | 9.25p | 10.00p | 9.00p | 9.75p | 1,737,632 |
Jan 3, 2025 | 9.00p | 9.50p | 8.81p | 9.10p | 491,079 |
Jan 2, 2025 | 8.85p | 9.50p | 8.82p | 9.50p | 267,976 |
Dec 31, 2024 | 8.50p | 9.21p | 8.40p | 8.85p | 432,627 |
Dec 30, 2024 | 8.25p | 8.84p | 8.38p | 8.50p | 370,705 |
Dec 27, 2024 | 8.75p | 9.00p | 8.00p | 8.25p | 236,311 |
Dec 24, 2024 | 8.75p | 9.00p | 8.50p | 8.75p | 92,598 |
Dec 23, 2024 | 8.75p | 8.93p | 8.50p | 8.75p | 262,531 |
Dec 20, 2024 | 9.00p | 9.50p | 8.50p | 8.75p | 410,268 |
Dec 19, 2024 | 9.00p | 9.50p | 8.50p | 8.50p | 450,699 |
Dec 18, 2024 | 9.25p | 9.50p | 8.50p | 8.50p | 136,508 |
Dec 17, 2024 | 9.25p | 9.39p | 8.82p | 9.20p | 269,640 |
Dec 16, 2024 | 9.25p | 9.40p | 9.13p | 9.25p | 33,446 |
Dec 13, 2024 | 9.25p | 9.43p | 9.00p | 9.25p | 64,208 |
Dec 12, 2024 | 9.00p | 9.50p | 8.50p | 9.22p | 564,093 |
Dec 11, 2024 | 9.00p | 9.36p | 9.00p | 9.00p | 24,334 |
Dec 10, 2024 | 9.00p | 9.50p | 8.89p | 9.00p | 366,070 |
Dec 9, 2024 | 9.00p | 9.23p | 8.75p | 9.00p | 639,699 |
Dec 6, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 394,967 |
Dec 5, 2024 | 9.50p | 10.00p | 8.85p | 9.00p | 409,361 |
Dec 4, 2024 | 9.50p | 9.57p | 9.00p | 9.50p | 559,463 |
Dec 3, 2024 | 9.50p | 9.58p | 9.32p | 9.50p | 150,180 |
Dec 2, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 403,194 |
Nov 29, 2024 | 9.50p | 10.00p | 9.15p | 9.50p | 205,914 |
Nov 28, 2024 | 9.75p | 10.00p | 9.00p | 9.50p | 824,631 |
Nov 27, 2024 | 9.40p | 10.00p | 9.00p | 9.75p | 979,757 |
Nov 26, 2024 | 8.35p | 9.60p | 8.50p | 9.40p | 1,292,989 |
Nov 25, 2024 | 8.35p | 8.70p | 8.00p | 8.35p | 694,871 |
Nov 22, 2024 | 7.75p | 8.70p | 7.50p | 8.35p | 2,911,025 |
Nov 21, 2024 | 8.15p | 8.30p | 7.71p | 7.90p | 1,263,985 |
Nov 20, 2024 | 8.20p | 8.50p | 8.00p | 8.15p | 3,285,835 |
Nov 19, 2024 | 8.15p | 8.38p | 8.00p | 8.20p | 1,411,812 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.