Shares Magazine
6.25p+0.00 (+0.00%)14 Jul 2025, 14:52
Tekmar Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 6.25p | 6.50p | 6.50p | 6.25p | 50,000 |
| Jul 11, 2025 | 6.25p | 6.50p | 6.05p | 6.25p | 106,757 |
| Jul 10, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 438,326 |
| Jul 9, 2025 | 6.50p | 6.50p | 6.00p | 6.25p | 272,918 |
| Jul 8, 2025 | 5.75p | 5.89p | 5.56p | 5.75p | 13,524 |
| Jul 7, 2025 | 5.75p | 5.79p | 5.79p | 5.75p | 15,109 |
| Jul 4, 2025 | 5.75p | 5.89p | 5.50p | 5.75p | 5,142 |
| Jul 3, 2025 | 5.63p | 5.89p | 5.50p | 5.63p | 340,991 |
| Jul 2, 2025 | 5.63p | 5.90p | 5.63p | 5.63p | 119,791 |
| Jul 1, 2025 | 5.63p | 6.00p | 5.53p | 5.63p | 94,345 |
| Jun 30, 2025 | 5.63p | 5.50p | 5.50p | 5.63p | 120,000 |
| Jun 27, 2025 | 5.63p | 6.00p | 5.36p | 5.63p | 156,653 |
| Jun 26, 2025 | 5.88p | 6.00p | 5.30p | 5.63p | 227,179 |
| Jun 25, 2025 | 5.88p | 6.00p | 5.96p | 5.88p | 86,848 |
| Jun 24, 2025 | 5.88p | 6.00p | 5.75p | 5.88p | 151,245 |
| Jun 23, 2025 | 5.75p | 6.00p | 5.60p | 5.85p | 83,563 |
| Jun 20, 2025 | 5.75p | 5.92p | 5.50p | 5.75p | 176,451 |
| Jun 19, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 43,878 |
| Jun 18, 2025 | 5.75p | 6.00p | 5.55p | 5.75p | 52,531 |
| Jun 17, 2025 | 5.75p | 5.92p | 5.55p | 5.75p | 43,104 |
| Jun 16, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 186,340 |
| Jun 13, 2025 | 5.38p | 6.00p | 5.49p | 5.50p | 1,018,318 |
| Jun 12, 2025 | 4.80p | 5.50p | 4.80p | 5.50p | 533,397 |
| Jun 11, 2025 | 4.80p | 4.99p | 4.60p | 4.80p | 33,564 |
| Jun 10, 2025 | 4.80p | 4.95p | 4.60p | 4.80p | 181,837 |
| Jun 9, 2025 | 4.80p | 4.90p | 4.67p | 4.80p | 47,519 |
| Jun 6, 2025 | 4.80p | 4.77p | 4.67p | 4.80p | 93,347 |
| Jun 5, 2025 | 4.80p | 4.67p | 4.67p | 4.80p | 21,519 |
| Jun 4, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 131,318 |
| Jun 3, 2025 | 4.80p | 4.85p | 4.67p | 4.80p | 43,510 |
| Jun 2, 2025 | 4.80p | 4.88p | 4.65p | 4.80p | 108,279 |
| May 30, 2025 | 4.80p | 4.80p | 4.66p | 4.80p | 56,018 |
| May 29, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 120,973 |
| May 28, 2025 | 4.80p | 4.80p | 4.65p | 4.80p | 13,836 |
| May 27, 2025 | 4.80p | 4.80p | 4.65p | 4.80p | 112,088 |
| May 23, 2025 | 4.80p | 4.97p | 4.80p | 4.80p | 45,625 |
| May 22, 2025 | 4.80p | 5.00p | 4.83p | 4.80p | 11,728 |
| May 20, 2025 | 4.80p | 4.83p | 4.65p | 4.80p | 25,166 |
| May 19, 2025 | 4.90p | 5.00p | 4.60p | 4.80p | 307,666 |
| May 16, 2025 | 4.90p | 4.90p | 4.70p | 4.90p | 37,475 |
| May 15, 2025 | 4.90p | 4.80p | 4.80p | 4.90p | 10,000 |
| May 14, 2025 | 4.90p | 4.81p | 4.81p | 4.90p | 1,245 |
| May 13, 2025 | 4.90p | 4.80p | 4.80p | 4.90p | 7,648 |
| May 12, 2025 | 5.00p | 4.99p | 4.80p | 4.90p | 12,808 |
| May 9, 2025 | 4.75p | 4.63p | 4.50p | 4.75p | 346 |
| May 8, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 32,315 |
| May 7, 2025 | 4.75p | 4.61p | 4.50p | 4.75p | 2,580 |
| May 6, 2025 | 4.75p | 4.61p | 4.50p | 4.75p | 174,974 |
| May 2, 2025 | 4.75p | 4.65p | 4.50p | 4.75p | 21,012 |
| May 1, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 5,027 |
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 |
|---|---|---|
| Experian PLC | 4,000.00 | 3.82 |
| Spirent Communications PLC | 199.80 | 2.46 |
| Patria Private Equity Trust PLC | 554.82 | 2.36 |
| Hays PLC | 67.95 | 2.10 |
| Metro Bank Holdings PLC | 135.20 | 1.65 |
| Balfour Beatty PLC | 532.50 | 1.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Persimmon PLC | 1,174.50 | -3.53 |
| Convatec Group PLC | 249.40 | -3.71 |
| Taylor Wimpey PLC | 109.00 | -2.29 |
| Berkeley Group Holdings (The) PLC | 3,550.00 | -3.01 |
| Trainline PLC | 272.20 | -2.44 |
| Edinburgh Worldwide Investment Trust PLC | 176.00 | -2.33 |