UK markets closed

Tekmar Group PLC (TGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.250.00 (0.00%)
At close: 02:00PM BST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20249.139.509.009.259.25465,361
11 Apr 20249.259.139.139.259.2517,000
10 Apr 20249.259.489.119.259.25249,352
09 Apr 20249.259.509.169.259.25371,684
08 Apr 20249.7510.209.009.259.25993,577
05 Apr 20248.809.008.618.808.8048,137
04 Apr 20249.258.808.809.059.0535,294
03 Apr 20249.259.509.009.259.2532,660
02 Apr 20249.2510.109.009.259.2532,687
28 Mar 20249.7510.009.009.259.25322,694
27 Mar 20249.7510.009.509.759.7591
26 Mar 20249.7510.009.0010.0010.009,562
25 Mar 20249.759.739.139.759.7537,529
22 Mar 20249.759.559.509.759.7523,298
21 Mar 20249.759.609.459.759.7552,151
20 Mar 20249.759.529.509.509.5011,634
19 Mar 202410.2510.009.409.509.50210,225
18 Mar 202410.2510.2510.2510.2510.25-
15 Mar 202410.259.909.8010.2510.2532,498
14 Mar 202410.2510.0210.0110.2510.253,323
13 Mar 202410.2510.3010.0010.2510.2588,294
12 Mar 202410.5010.6010.0010.2510.25196,866
11 Mar 202410.7510.8810.0010.5010.5089,957
08 Mar 202410.7510.5210.5010.7510.7550,355
07 Mar 202410.7510.6010.5010.7510.7586,295
06 Mar 202410.7510.7310.5510.7510.7512,602
05 Mar 202410.7510.7310.7210.7510.7519,308
04 Mar 202410.7511.0010.5010.7510.7528,612
01 Mar 202410.7510.9310.5010.7510.7565,494
29 Feb 202411.0011.5010.5010.7510.75286,547
28 Feb 202411.0011.5011.2011.0011.003,551
27 Feb 202411.0011.1510.7711.0011.00139,142
26 Feb 202411.0011.2510.8211.0011.00215,854
23 Feb 202411.0011.0010.6011.0011.00215,821
22 Feb 202411.0011.3910.9011.0011.0016,964
21 Feb 202410.7511.2510.8711.0011.00148,008
20 Feb 202410.7510.9310.6310.7510.758,533
19 Feb 202410.7511.0010.6110.7510.7568,820
16 Feb 202410.7510.6010.5010.7510.7510,152
15 Feb 202410.7510.6010.5010.7510.7566,176
14 Feb 202410.7510.6510.6510.7510.7516,816
13 Feb 202410.7511.0010.5010.7510.7561,635
12 Feb 202410.7510.9810.5010.7510.757,135
09 Feb 202410.7510.6310.6310.7510.759,266
08 Feb 202410.7510.8510.5010.7510.7549,281
07 Feb 202411.0010.6810.5910.7510.7545,909
06 Feb 202411.0011.5010.8011.0011.0046,649
05 Feb 202411.0010.8210.7011.0011.0066,000
02 Feb 202411.0011.3710.5011.0011.0015,134
01 Feb 202411.0010.8210.8211.0011.00562
31 Jan 202411.0011.5010.8211.0011.0016,330
30 Jan 202411.0011.5010.5011.0011.0040,027
29 Jan 202411.0010.7710.5011.0011.0032,687
26 Jan 202410.7511.3910.9311.0011.00175,840
25 Jan 202410.7511.0010.5011.0011.0032,643
24 Jan 202410.7510.7510.7510.7510.75-
23 Jan 202410.7511.0010.5210.7510.7549,450
22 Jan 202410.7510.9810.6510.7510.7557,379
19 Jan 202410.7511.0010.5010.7510.7517,272
18 Jan 202410.7510.7010.5010.7010.70132,625
17 Jan 202410.7511.0010.6510.7510.75467,291
16 Jan 202410.7511.0010.5010.7510.7569,016
15 Jan 202410.7510.7510.7510.7510.75-
12 Jan 202410.8810.7010.6610.8810.8822,450
11 Jan 202411.1311.1910.6610.8810.8879,207
10 Jan 202411.2511.2411.0011.1311.1355,588
09 Jan 202411.2511.2011.2011.2011.2034,000
08 Jan 202411.5011.7011.1111.2511.2553,154
05 Jan 202412.0012.0011.5011.5011.50187,914
04 Jan 202411.0012.5010.7212.0012.00394,368
03 Jan 202410.2510.5010.0010.2510.2537,747
02 Jan 202410.2510.5010.0310.2510.2599,304
29 Dec 202310.2510.5010.0210.2510.2543,870
28 Dec 202310.2510.5010.0010.2510.252,200
27 Dec 202310.2510.5010.0010.4010.4064,984
22 Dec 202310.2510.3010.0010.2510.2545,645
21 Dec 202310.2510.0210.0010.2510.2538,230
20 Dec 202310.2510.0210.0010.2510.256,509
19 Dec 202310.2510.0210.0010.2510.2579,430
18 Dec 202310.2510.5010.0010.2510.25152,221
15 Dec 202310.2510.5010.0010.2510.2534,452
14 Dec 202310.2510.2510.2510.2510.25-
13 Dec 202310.2510.3010.0010.2510.2535,830
12 Dec 202310.2510.5010.0010.2510.254,315
11 Dec 202310.2510.0610.0010.2510.2521,622
08 Dec 202310.2510.009.9010.2510.25307,054
07 Dec 202310.2510.3510.0110.2510.254,679
06 Dec 202310.2510.3710.0010.2510.2538,740
05 Dec 202310.2510.0610.0010.2510.2519,542
04 Dec 202310.2510.4410.0010.2510.25325,578
01 Dec 202310.2510.5010.0010.2510.2544,674
30 Nov 202310.2510.0610.0010.2510.2558,500
29 Nov 202310.7510.5610.0010.2510.25322,084
28 Nov 202310.7510.5010.5010.7510.75630
27 Nov 202310.7510.9810.9810.7510.759,075
24 Nov 202310.7510.9810.5110.7510.753,706
23 Nov 202311.0010.5510.5010.7510.7589,931
22 Nov 202311.0010.8510.8511.0011.0010,712
21 Nov 202311.0011.1910.6811.0011.0028,495
20 Nov 202311.0011.5010.5011.0011.00121,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...