Shares Magazine
9.50p+0.00 (+0.00%)23 Aug 2024, 15:57
Tekmar Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 10,872 |
| Aug 22, 2024 | 9.50p | 9.60p | 9.30p | 9.50p | 64,930 |
| Aug 21, 2024 | 9.50p | 9.35p | 9.35p | 9.50p | 10,000 |
| Aug 20, 2024 | 9.50p | 9.35p | 9.30p | 9.50p | 3,500 |
| Aug 19, 2024 | 9.50p | 9.41p | 9.41p | 9.50p | 3,000 |
| Aug 16, 2024 | 9.50p | 9.41p | 9.41p | 9.50p | 11,000 |
| Aug 15, 2024 | 9.50p | 9.41p | 9.41p | 9.50p | 5,154 |
| Aug 14, 2024 | 9.50p | 9.66p | 9.38p | 9.50p | 35,193 |
| Aug 13, 2024 | 9.50p | 9.68p | 9.25p | 9.50p | 30,536 |
| Aug 12, 2024 | 9.50p | 9.75p | 9.25p | 9.50p | 839,198 |
| Aug 9, 2024 | 9.50p | 9.70p | 9.10p | 9.50p | 100,853 |
| Aug 8, 2024 | 9.50p | 10.20p | 9.10p | 9.50p | 7,928 |
| Aug 7, 2024 | 9.50p | 9.50p | 9.10p | 9.50p | 11,733 |
| Aug 6, 2024 | 9.50p | 10.00p | 10.00p | 9.50p | 757 |
| Aug 5, 2024 | 9.75p | 9.55p | 9.50p | 9.50p | 35,243 |
| Aug 1, 2024 | 9.75p | 9.74p | 9.56p | 9.75p | 38,793 |
| Jul 30, 2024 | 9.75p | 9.75p | 9.75p | 9.75p | 6,827 |
| Jul 29, 2024 | 9.75p | 9.75p | 9.56p | 9.75p | 49,197 |
| Jul 26, 2024 | 9.75p | 9.57p | 9.57p | 9.75p | 157 |
| Jul 25, 2024 | 9.75p | 9.80p | 9.57p | 9.75p | 82,699 |
| Jul 24, 2024 | 9.75p | 9.57p | 9.56p | 9.75p | 29,139 |
| Jul 23, 2024 | 9.75p | 9.56p | 9.56p | 9.75p | 17,026 |
| Jul 22, 2024 | 9.75p | 9.56p | 9.56p | 9.75p | 6,319 |
| Jul 19, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 20 |
| Jul 18, 2024 | 9.75p | 9.65p | 9.50p | 9.75p | 23,660 |
| Jul 17, 2024 | 9.75p | 10.00p | 9.56p | 9.75p | 22,014 |
| Jul 16, 2024 | 9.75p | 9.56p | 9.56p | 9.75p | 11,742 |
| Jul 15, 2024 | 9.75p | 10.00p | 9.55p | 9.75p | 91,887 |
| Jul 12, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 337,527 |
| Jul 11, 2024 | 9.75p | 9.55p | 9.55p | 9.75p | 5,012 |
| Jul 10, 2024 | 9.75p | 9.72p | 9.55p | 9.75p | 25,609 |
| Jul 9, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 69,241 |
| Jul 8, 2024 | 9.75p | 9.56p | 9.55p | 9.75p | 77,346 |
| Jul 5, 2024 | 9.75p | 9.72p | 9.56p | 9.75p | 1,434 |
| Jul 4, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 109,256 |
| Jul 3, 2024 | 9.75p | 10.00p | 9.55p | 9.75p | 937,560 |
| Jul 2, 2024 | 9.25p | 9.50p | 9.00p | 9.25p | 189,957 |
| Jul 1, 2024 | 9.25p | 9.10p | 9.10p | 9.25p | 7,712 |
| Jun 28, 2024 | 9.25p | 9.25p | 9.25p | 9.25p | 7,367 |
| Jun 27, 2024 | 9.25p | 9.25p | 9.00p | 9.25p | 3,257 |
| Jun 26, 2024 | 9.25p | 9.32p | 9.00p | 9.25p | 1,006 |
| Jun 25, 2024 | 9.25p | 9.25p | 9.10p | 9.25p | 26,630 |
| Jun 24, 2024 | 9.25p | 9.47p | 9.07p | 9.25p | 82,118 |
| Jun 21, 2024 | 9.25p | 9.38p | 9.07p | 9.25p | 39,554 |
| Jun 20, 2024 | 9.25p | 9.38p | 8.80p | 9.00p | 20,286 |
| Jun 19, 2024 | 9.25p | 9.38p | 9.00p | 9.25p | 560,175 |
| Jun 18, 2024 | 9.25p | 9.38p | 9.10p | 9.25p | 30,749 |
| Jun 17, 2024 | 9.25p | 9.38p | 9.20p | 9.25p | 25,711 |
| Jun 14, 2024 | 9.25p | 9.38p | 9.00p | 9.25p | 8,221 |
| Jun 13, 2024 | 9.25p | 9.47p | 9.20p | 9.25p | 179,261 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.