Shares Magazine
5.10p-0.15 (-2.86%)02 Apr 2025, 17:37
Tekmar Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 5.25p | 5.50p | 4.75p | 5.10p | 337,577 |
| Apr 1, 2025 | 5.25p | 5.45p | 5.13p | 5.25p | 30,236 |
| Mar 31, 2025 | 5.75p | 5.72p | 5.11p | 5.25p | 59,560 |
| Mar 28, 2025 | 5.75p | 5.70p | 5.50p | 5.75p | 2,354 |
| Mar 27, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 20,488 |
| Mar 26, 2025 | 5.75p | 5.53p | 5.53p | 5.75p | 207 |
| Mar 25, 2025 | 5.75p | 5.75p | 5.50p | 5.75p | 35,824 |
| Mar 24, 2025 | 5.75p | 5.53p | 5.50p | 5.75p | 12,013 |
| Mar 21, 2025 | 5.75p | 5.53p | 5.53p | 5.75p | 3,117 |
| Mar 20, 2025 | 6.25p | 6.45p | 5.50p | 5.75p | 167,221 |
| Mar 19, 2025 | 5.75p | 5.97p | 5.50p | 5.75p | 57,657 |
| Mar 18, 2025 | 6.25p | 6.05p | 5.50p | 6.00p | 77,398 |
| Mar 17, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 151,470 |
| Mar 14, 2025 | 6.25p | 6.03p | 6.00p | 6.25p | 60,000 |
| Mar 13, 2025 | 6.25p | 6.13p | 6.00p | 6.25p | 34,431 |
| Mar 12, 2025 | 6.25p | 6.28p | 6.00p | 6.25p | 5,998 |
| Mar 11, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 43,041 |
| Mar 10, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 225,887 |
| Mar 7, 2025 | 6.25p | 6.50p | 6.13p | 6.25p | 67,850 |
| Mar 6, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 43,693 |
| Mar 5, 2025 | 6.25p | 6.34p | 6.11p | 6.25p | 237,292 |
| Mar 4, 2025 | 6.60p | 6.70p | 6.00p | 6.25p | 54,930 |
| Mar 3, 2025 | 6.60p | 6.60p | 6.50p | 6.60p | 18,438 |
| Feb 28, 2025 | 6.60p | 6.50p | 6.50p | 6.60p | 20,941 |
| Feb 27, 2025 | 6.60p | 6.60p | 6.55p | 6.60p | 27,161 |
| Feb 26, 2025 | 6.60p | 6.70p | 6.55p | 6.60p | 12,486 |
| Feb 25, 2025 | 6.75p | 6.66p | 6.50p | 6.60p | 193,108 |
| Feb 24, 2025 | 6.75p | 6.66p | 6.50p | 6.75p | 78,121 |
| Feb 21, 2025 | 6.75p | 6.85p | 6.85p | 6.75p | 5,000 |
| Feb 20, 2025 | 6.75p | 6.64p | 6.50p | 6.75p | 22,516 |
| Feb 19, 2025 | 6.75p | 6.86p | 6.50p | 6.75p | 107,174 |
| Feb 18, 2025 | 6.65p | 6.90p | 6.63p | 6.75p | 159,934 |
| Feb 17, 2025 | 6.65p | 6.80p | 6.50p | 6.80p | 79,216 |
| Feb 14, 2025 | 6.65p | 6.80p | 6.50p | 6.65p | 260,372 |
| Feb 13, 2025 | 6.65p | 6.80p | 6.35p | 6.80p | 102,674 |
| Feb 12, 2025 | 6.65p | 6.80p | 6.58p | 6.65p | 198,781 |
| Feb 11, 2025 | 6.65p | 6.80p | 6.50p | 6.80p | 412,039 |
| Feb 10, 2025 | 6.65p | 6.72p | 6.65p | 6.65p | 43,486 |
| Feb 7, 2025 | 6.65p | 6.80p | 6.50p | 6.65p | 170,399 |
| Feb 6, 2025 | 6.65p | 6.73p | 6.63p | 6.65p | 4,216,128 |
| Feb 5, 2025 | 6.65p | 6.72p | 6.63p | 6.65p | 360,838 |
| Feb 4, 2025 | 6.65p | 6.80p | 6.59p | 6.65p | 102,926 |
| Feb 3, 2025 | 6.65p | 6.72p | 6.72p | 6.65p | 14,400 |
| Jan 31, 2025 | 6.65p | 6.80p | 6.50p | 6.65p | 86,609 |
| Jan 30, 2025 | 6.65p | 6.75p | 6.65p | 6.65p | 165,893 |
| Jan 29, 2025 | 6.65p | 6.80p | 6.50p | 6.65p | 1,292,664 |
| Jan 28, 2025 | 6.75p | 6.97p | 6.30p | 6.65p | 2,840,040 |
| Jan 27, 2025 | 7.00p | 7.50p | 6.00p | 6.25p | 2,688,029 |
| Jan 24, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 36,194 |
| Jan 23, 2025 | 5.75p | 5.83p | 5.50p | 5.75p | 167,626 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.