Tekmar Group PLC (TGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:00AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.25 | 9.50 | 8.80 | 9.25 | 9.25 | 105,538 |
| 18 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 17 Apr 2024 | 9.25 | 9.43 | 9.32 | 9.25 | 9.25 | 129,034 |
| 16 Apr 2024 | 9.25 | 9.13 | 9.13 | 9.25 | 9.25 | 1,880 |
| 15 Apr 2024 | 9.25 | 9.13 | 9.13 | 9.25 | 9.25 | 26,967 |
| 12 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 463,361 |
| 11 Apr 2024 | 9.25 | 9.13 | 9.13 | 9.25 | 9.25 | 17,000 |
| 10 Apr 2024 | 9.25 | 9.48 | 9.11 | 9.25 | 9.25 | 249,352 |
| 09 Apr 2024 | 9.25 | 9.50 | 9.16 | 9.25 | 9.25 | 371,684 |
| 08 Apr 2024 | 9.75 | 10.20 | 9.00 | 9.25 | 9.25 | 993,577 |
| 05 Apr 2024 | 8.80 | 9.00 | 8.61 | 8.80 | 8.80 | 48,137 |
| 04 Apr 2024 | 9.25 | 8.80 | 8.80 | 9.05 | 9.05 | 35,294 |
| 03 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 32,660 |
| 02 Apr 2024 | 9.25 | 10.10 | 9.00 | 9.25 | 9.25 | 32,687 |
| 28 Mar 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 322,694 |
| 27 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 91 |
| 26 Mar 2024 | 9.75 | 10.00 | 9.00 | 10.00 | 10.00 | 9,562 |
| 25 Mar 2024 | 9.75 | 9.73 | 9.13 | 9.75 | 9.75 | 37,529 |
| 22 Mar 2024 | 9.75 | 9.55 | 9.50 | 9.75 | 9.75 | 23,298 |
| 21 Mar 2024 | 9.75 | 9.60 | 9.45 | 9.75 | 9.75 | 52,151 |
| 20 Mar 2024 | 9.75 | 9.52 | 9.50 | 9.50 | 9.50 | 11,634 |
| 19 Mar 2024 | 10.25 | 10.00 | 9.40 | 9.50 | 9.50 | 210,225 |
| 18 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 15 Mar 2024 | 10.25 | 9.90 | 9.80 | 10.25 | 10.25 | 32,498 |
| 14 Mar 2024 | 10.25 | 10.02 | 10.01 | 10.25 | 10.25 | 3,323 |
| 13 Mar 2024 | 10.25 | 10.30 | 10.00 | 10.25 | 10.25 | 88,294 |
| 12 Mar 2024 | 10.50 | 10.60 | 10.00 | 10.25 | 10.25 | 196,866 |
| 11 Mar 2024 | 10.75 | 10.88 | 10.00 | 10.50 | 10.50 | 89,957 |
| 08 Mar 2024 | 10.75 | 10.52 | 10.50 | 10.75 | 10.75 | 50,355 |
| 07 Mar 2024 | 10.75 | 10.60 | 10.50 | 10.75 | 10.75 | 86,295 |
| 06 Mar 2024 | 10.75 | 10.73 | 10.55 | 10.75 | 10.75 | 12,602 |
| 05 Mar 2024 | 10.75 | 10.73 | 10.72 | 10.75 | 10.75 | 19,308 |
| 04 Mar 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 28,612 |
| 01 Mar 2024 | 10.75 | 10.93 | 10.50 | 10.75 | 10.75 | 65,494 |
| 29 Feb 2024 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 286,547 |
| 28 Feb 2024 | 11.00 | 11.50 | 11.20 | 11.00 | 11.00 | 3,551 |
| 27 Feb 2024 | 11.00 | 11.15 | 10.77 | 11.00 | 11.00 | 139,142 |
| 26 Feb 2024 | 11.00 | 11.25 | 10.82 | 11.00 | 11.00 | 215,854 |
| 23 Feb 2024 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 215,821 |
| 22 Feb 2024 | 11.00 | 11.39 | 10.90 | 11.00 | 11.00 | 16,964 |
| 21 Feb 2024 | 10.75 | 11.25 | 10.87 | 11.00 | 11.00 | 148,008 |
| 20 Feb 2024 | 10.75 | 10.93 | 10.63 | 10.75 | 10.75 | 8,533 |
| 19 Feb 2024 | 10.75 | 11.00 | 10.61 | 10.75 | 10.75 | 68,820 |
| 16 Feb 2024 | 10.75 | 10.60 | 10.50 | 10.75 | 10.75 | 10,152 |
| 15 Feb 2024 | 10.75 | 10.60 | 10.50 | 10.75 | 10.75 | 66,176 |
| 14 Feb 2024 | 10.75 | 10.65 | 10.65 | 10.75 | 10.75 | 16,816 |
| 13 Feb 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 61,635 |
| 12 Feb 2024 | 10.75 | 10.98 | 10.50 | 10.75 | 10.75 | 7,135 |
| 09 Feb 2024 | 10.75 | 10.63 | 10.63 | 10.75 | 10.75 | 9,266 |
| 08 Feb 2024 | 10.75 | 10.85 | 10.50 | 10.75 | 10.75 | 49,281 |
| 07 Feb 2024 | 11.00 | 10.68 | 10.59 | 10.75 | 10.75 | 45,909 |
| 06 Feb 2024 | 11.00 | 11.50 | 10.80 | 11.00 | 11.00 | 46,649 |
| 05 Feb 2024 | 11.00 | 10.82 | 10.70 | 11.00 | 11.00 | 66,000 |
| 02 Feb 2024 | 11.00 | 11.37 | 10.50 | 11.00 | 11.00 | 15,134 |
| 01 Feb 2024 | 11.00 | 10.82 | 10.82 | 11.00 | 11.00 | 562 |
| 31 Jan 2024 | 11.00 | 11.50 | 10.82 | 11.00 | 11.00 | 16,330 |
| 30 Jan 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 40,027 |
| 29 Jan 2024 | 11.00 | 10.77 | 10.50 | 11.00 | 11.00 | 32,687 |
| 26 Jan 2024 | 10.75 | 11.39 | 10.93 | 11.00 | 11.00 | 175,840 |
| 25 Jan 2024 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 32,643 |
| 24 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 23 Jan 2024 | 10.75 | 11.00 | 10.52 | 10.75 | 10.75 | 49,450 |
| 22 Jan 2024 | 10.75 | 10.98 | 10.65 | 10.75 | 10.75 | 57,379 |
| 19 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 17,272 |
| 18 Jan 2024 | 10.75 | 10.70 | 10.50 | 10.70 | 10.70 | 132,625 |
| 17 Jan 2024 | 10.75 | 11.00 | 10.65 | 10.75 | 10.75 | 467,291 |
| 16 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 69,016 |
| 15 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 12 Jan 2024 | 10.88 | 10.70 | 10.66 | 10.88 | 10.88 | 22,450 |
| 11 Jan 2024 | 11.13 | 11.19 | 10.66 | 10.88 | 10.88 | 79,207 |
| 10 Jan 2024 | 11.25 | 11.24 | 11.00 | 11.13 | 11.13 | 55,588 |
| 09 Jan 2024 | 11.25 | 11.20 | 11.20 | 11.20 | 11.20 | 34,000 |
| 08 Jan 2024 | 11.50 | 11.70 | 11.11 | 11.25 | 11.25 | 53,154 |
| 05 Jan 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 187,914 |
| 04 Jan 2024 | 11.00 | 12.50 | 10.72 | 12.00 | 12.00 | 394,368 |
| 03 Jan 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 37,747 |
| 02 Jan 2024 | 10.25 | 10.50 | 10.03 | 10.25 | 10.25 | 99,304 |
| 29 Dec 2023 | 10.25 | 10.50 | 10.02 | 10.25 | 10.25 | 43,870 |
| 28 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 2,200 |
| 27 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.40 | 10.40 | 64,984 |
| 22 Dec 2023 | 10.25 | 10.30 | 10.00 | 10.25 | 10.25 | 45,645 |
| 21 Dec 2023 | 10.25 | 10.02 | 10.00 | 10.25 | 10.25 | 38,230 |
| 20 Dec 2023 | 10.25 | 10.02 | 10.00 | 10.25 | 10.25 | 6,509 |
| 19 Dec 2023 | 10.25 | 10.02 | 10.00 | 10.25 | 10.25 | 79,430 |
| 18 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 152,221 |
| 15 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 34,452 |
| 14 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 13 Dec 2023 | 10.25 | 10.30 | 10.00 | 10.25 | 10.25 | 35,830 |
| 12 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 4,315 |
| 11 Dec 2023 | 10.25 | 10.06 | 10.00 | 10.25 | 10.25 | 21,622 |
| 08 Dec 2023 | 10.25 | 10.00 | 9.90 | 10.25 | 10.25 | 307,054 |
| 07 Dec 2023 | 10.25 | 10.35 | 10.01 | 10.25 | 10.25 | 4,679 |
| 06 Dec 2023 | 10.25 | 10.37 | 10.00 | 10.25 | 10.25 | 38,740 |
| 05 Dec 2023 | 10.25 | 10.06 | 10.00 | 10.25 | 10.25 | 19,542 |
| 04 Dec 2023 | 10.25 | 10.44 | 10.00 | 10.25 | 10.25 | 325,578 |
| 01 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 44,674 |
| 30 Nov 2023 | 10.25 | 10.06 | 10.00 | 10.25 | 10.25 | 58,500 |
| 29 Nov 2023 | 10.75 | 10.56 | 10.00 | 10.25 | 10.25 | 322,084 |
| 28 Nov 2023 | 10.75 | 10.50 | 10.50 | 10.75 | 10.75 | 630 |
| 27 Nov 2023 | 10.75 | 10.98 | 10.98 | 10.75 | 10.75 | 9,075 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.