Tekmar Group PLC (TGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:16PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.75 | 9.57 | 9.57 | 9.75 | 9.75 | 157 |
| 25 Jul 2024 | 9.75 | 9.80 | 9.57 | 9.75 | 9.75 | 82,699 |
| 24 Jul 2024 | 9.75 | 9.57 | 9.56 | 9.75 | 9.75 | 29,139 |
| 23 Jul 2024 | 9.75 | 9.56 | 9.56 | 9.75 | 9.75 | 17,026 |
| 22 Jul 2024 | 9.75 | 9.56 | 9.56 | 9.75 | 9.75 | 6,319 |
| 19 Jul 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 20 |
| 18 Jul 2024 | 9.75 | 9.65 | 9.50 | 9.75 | 9.75 | 23,660 |
| 17 Jul 2024 | 9.75 | 10.00 | 9.56 | 9.75 | 9.75 | 22,014 |
| 16 Jul 2024 | 9.75 | 9.56 | 9.56 | 9.75 | 9.75 | 11,742 |
| 15 Jul 2024 | 9.75 | 10.00 | 9.55 | 9.75 | 9.75 | 91,887 |
| 12 Jul 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 337,527 |
| 11 Jul 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 5,012 |
| 10 Jul 2024 | 9.75 | 9.73 | 9.55 | 9.75 | 9.75 | 25,609 |
| 09 Jul 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 69,241 |
| 08 Jul 2024 | 9.75 | 9.56 | 9.55 | 9.75 | 9.75 | 77,346 |
| 05 Jul 2024 | 9.75 | 9.73 | 9.56 | 9.75 | 9.75 | 1,434 |
| 04 Jul 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 109,256 |
| 03 Jul 2024 | 9.75 | 10.00 | 9.55 | 9.75 | 9.75 | 937,560 |
| 02 Jul 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 189,957 |
| 01 Jul 2024 | 9.25 | 9.10 | 9.10 | 9.25 | 9.25 | 7,712 |
| 28 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 7,367 |
| 27 Jun 2024 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | 3,257 |
| 26 Jun 2024 | 9.25 | 9.32 | 9.00 | 9.25 | 9.25 | 1,006 |
| 25 Jun 2024 | 9.25 | 9.25 | 9.10 | 9.25 | 9.25 | 26,630 |
| 24 Jun 2024 | 9.25 | 9.48 | 9.07 | 9.25 | 9.25 | 82,118 |
| 21 Jun 2024 | 9.25 | 9.38 | 9.07 | 9.25 | 9.25 | 39,554 |
| 20 Jun 2024 | 9.25 | 9.39 | 8.80 | 9.00 | 9.00 | 20,286 |
| 19 Jun 2024 | 9.25 | 9.39 | 9.00 | 9.25 | 9.25 | 560,175 |
| 18 Jun 2024 | 9.25 | 9.39 | 9.10 | 9.25 | 9.25 | 30,749 |
| 17 Jun 2024 | 9.25 | 9.39 | 9.20 | 9.25 | 9.25 | 25,711 |
| 14 Jun 2024 | 9.25 | 9.39 | 9.00 | 9.25 | 9.25 | 8,221 |
| 13 Jun 2024 | 9.25 | 9.48 | 9.20 | 9.25 | 9.25 | 179,261 |
| 12 Jun 2024 | 9.25 | 9.50 | 9.20 | 9.25 | 9.25 | 1,204,243 |
| 11 Jun 2024 | 9.25 | 9.42 | 9.00 | 9.25 | 9.25 | 59,101 |
| 10 Jun 2024 | 9.25 | 9.20 | 9.00 | 9.25 | 9.25 | 51,487 |
| 07 Jun 2024 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 30,605 |
| 06 Jun 2024 | 9.25 | 9.49 | 9.00 | 9.25 | 9.25 | 17,337 |
| 05 Jun 2024 | 9.25 | 9.48 | 9.10 | 9.25 | 9.25 | 10,152 |
| 04 Jun 2024 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 1,057 |
| 03 Jun 2024 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 110,074 |
| 31 May 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 79,057 |
| 30 May 2024 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 14,548 |
| 29 May 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 204,478 |
| 28 May 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 16,874 |
| 24 May 2024 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 3,269 |
| 23 May 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 56,044 |
| 22 May 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 7,217 |
| 21 May 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 102,191 |
| 20 May 2024 | 9.25 | 9.50 | 9.00 | 9.00 | 9.00 | 95,987 |
| 17 May 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 24,209 |
| 16 May 2024 | 9.25 | 9.49 | 9.10 | 9.25 | 9.25 | 64,521 |
| 15 May 2024 | 9.25 | 9.50 | 9.16 | 9.25 | 9.25 | 885,179 |
| 14 May 2024 | 9.25 | 9.40 | 9.02 | 9.25 | 9.25 | 132 |
| 13 May 2024 | 9.25 | 9.50 | 8.80 | 9.25 | 9.25 | 37,456 |
| 10 May 2024 | 9.25 | 9.15 | 9.10 | 9.25 | 9.25 | 171,414 |
| 09 May 2024 | 9.25 | 9.45 | 9.07 | 9.25 | 9.25 | 3,153 |
| 08 May 2024 | 9.25 | 9.45 | 9.00 | 9.25 | 9.25 | 33,105 |
| 07 May 2024 | 9.75 | 9.56 | 9.00 | 9.25 | 9.25 | 195,229 |
| 03 May 2024 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 71,308 |
| 02 May 2024 | 9.25 | 9.15 | 9.00 | 9.25 | 9.25 | 35,442 |
| 01 May 2024 | 9.25 | 9.40 | 8.80 | 9.25 | 9.25 | 42,725 |
| 30 Apr 2024 | 9.25 | 9.27 | 9.13 | 9.25 | 9.25 | 6,500 |
| 29 Apr 2024 | 9.25 | 9.29 | 9.02 | 9.25 | 9.25 | 23,132 |
| 26 Apr 2024 | 9.25 | 9.30 | 9.15 | 9.25 | 9.25 | 30,102 |
| 25 Apr 2024 | 9.25 | 9.16 | 9.15 | 9.25 | 9.25 | 110,247 |
| 24 Apr 2024 | 9.25 | 9.32 | 9.32 | 9.25 | 9.25 | 32,091 |
| 23 Apr 2024 | 9.25 | 9.13 | 9.13 | 9.25 | 9.25 | 3,700 |
| 22 Apr 2024 | 9.25 | 9.32 | 9.13 | 9.25 | 9.25 | 23,447 |
| 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 |
| *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.