Tekmar Group PLC (TGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

13.25

-0.25

(-1.85%)

At close: 03:55PM BST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	13.13	13.48	13.13	13.25	13.25	25,839
21 Sept 2023	13.75	14.00	13.00	13.50	13.50	228,703
20 Sept 2023	13.75	13.60	13.50	13.75	13.75	70,790
19 Sept 2023	13.75	13.85	13.59	13.75	13.75	42,484
18 Sept 2023	14.25	14.50	13.55	13.75	13.75	75,003
15 Sept 2023	14.25	14.05	14.00	14.25	14.25	39,339
14 Sept 2023	14.50	14.05	14.05	14.25	14.25	1,608
13 Sept 2023	14.50	14.12	14.10	14.50	14.50	17,031
12 Sept 2023	14.50	14.12	14.00	14.50	14.50	2,508
11 Sept 2023	14.75	15.00	14.12	14.50	14.50	22,436
08 Sept 2023	14.75	15.00	14.50	14.75	14.75	22,887
07 Sept 2023	14.75	14.80	14.50	14.75	14.75	13,970
06 Sept 2023	14.75	14.98	14.55	14.75	14.75	67,295
05 Sept 2023	14.75	14.59	14.50	14.75	14.75	14,940
04 Sept 2023	15.00	15.50	14.50	14.75	14.75	30,914
01 Sept 2023	15.50	15.70	14.50	15.00	15.00	268,154
31 Aug 2023	15.75	16.00	15.50	15.50	15.50	115,016
30 Aug 2023	15.25	16.00	15.11	15.75	15.75	141,094
29 Aug 2023	14.75	15.50	15.00	15.25	15.25	164,467
25 Aug 2023	13.75	14.98	13.50	14.75	14.75	307,490
24 Aug 2023	12.75	14.00	13.00	13.75	13.75	344,700
23 Aug 2023	12.75	13.00	12.50	12.75	12.75	19,349
22 Aug 2023	12.75	12.82	12.58	12.75	12.75	9,459
21 Aug 2023	13.00	13.10	12.57	12.75	12.75	57,343
18 Aug 2023	13.25	13.00	12.50	13.00	13.00	73,651
17 Aug 2023	13.25	13.17	13.00	13.25	13.25	223,131
16 Aug 2023	13.25	13.50	13.17	13.25	13.25	16,953
15 Aug 2023	13.50	14.00	13.00	13.25	13.25	115,960
14 Aug 2023	13.50	13.85	13.17	13.50	13.50	24,166
11 Aug 2023	13.50	13.90	13.15	13.50	13.50	49,411
10 Aug 2023	13.50	14.00	13.10	13.50	13.50	28,642
09 Aug 2023	13.50	14.00	13.00	13.50	13.50	14,382
08 Aug 2023	12.75	13.90	12.50	13.50	13.50	153,079
07 Aug 2023	11.50	13.00	11.88	12.50	12.50	329,921
04 Aug 2023	11.50	11.90	11.00	11.50	11.50	36,652
03 Aug 2023	12.00	12.18	11.56	11.50	11.50	53,045
02 Aug 2023	12.00	12.22	11.50	12.00	12.00	68,483
01 Aug 2023	12.00	12.22	11.50	12.00	12.00	31,819
31 Jul 2023	12.50	12.85	11.62	12.00	12.00	301,593
28 Jul 2023	10.25	13.00	10.50	12.50	12.50	442,496
27 Jul 2023	10.25	10.30	10.30	10.25	10.25	7,774
26 Jul 2023	10.25	10.30	10.00	10.25	10.25	59,553
25 Jul 2023	10.50	10.50	10.10	10.25	10.25	52,445
24 Jul 2023	10.75	10.55	10.13	10.50	10.50	124,035
21 Jul 2023	10.75	10.80	10.50	10.75	10.75	63,747
20 Jul 2023	10.75	10.91	10.50	10.75	10.75	185,197
19 Jul 2023	10.75	10.89	10.50	10.75	10.75	20,636
18 Jul 2023	10.75	11.00	10.50	10.75	10.75	30,792
17 Jul 2023	10.75	10.57	10.55	10.75	10.75	63,554
14 Jul 2023	10.75	10.91	10.91	10.75	10.75	2,104
13 Jul 2023	10.75	10.91	10.67	10.75	10.75	21,331
12 Jul 2023	11.00	10.92	10.50	10.75	10.75	58,619
11 Jul 2023	10.75	10.71	10.69	10.75	10.75	26,060
10 Jul 2023	11.00	10.97	10.50	10.75	10.75	26,461
07 Jul 2023	12.00	11.69	10.66	11.00	11.00	200,700
06 Jul 2023	11.00	12.34	10.61	12.00	12.00	390,528
05 Jul 2023	10.75	11.00	10.51	11.00	11.00	230,896
04 Jul 2023	10.75	10.56	10.50	10.75	10.75	36,304
03 Jul 2023	10.75	10.60	10.50	10.75	10.75	20,900
30 Jun 2023	10.88	10.89	10.55	10.75	10.75	21,310
29 Jun 2023	10.88	10.55	10.50	10.88	10.88	19,403
28 Jun 2023	11.13	11.00	10.55	10.88	10.88	79,605
27 Jun 2023	11.50	11.27	11.00	11.13	11.13	208,762
26 Jun 2023	11.88	12.25	11.00	11.50	11.50	104,816
23 Jun 2023	11.88	12.25	11.50	11.88	11.88	215,325
22 Jun 2023	11.38	13.00	11.00	11.88	11.88	1,715,481
21 Jun 2023	9.25	11.50	9.00	11.38	11.38	1,217,593
20 Jun 2023	9.25	9.25	9.25	9.25	9.25	-
19 Jun 2023	9.25	9.50	9.07	9.25	9.25	23,538
16 Jun 2023	9.25	9.20	9.00	9.25	9.25	303,813
15 Jun 2023	9.25	9.00	9.00	9.25	9.25	111,959
14 Jun 2023	9.25	9.29	9.00	9.25	9.25	14,604
13 Jun 2023	9.25	9.06	9.06	9.25	9.25	9,782
12 Jun 2023	9.25	9.29	9.00	9.25	9.25	61,373
09 Jun 2023	9.25	9.07	9.07	9.25	9.25	992
08 Jun 2023	9.25	9.06	9.06	9.25	9.25	60,000
07 Jun 2023	9.25	9.13	9.06	9.25	9.25	137,836
06 Jun 2023	9.25	9.50	9.06	9.25	9.25	64,281
05 Jun 2023	9.25	9.25	9.00	9.25	9.25	153,563
02 Jun 2023	9.25	9.29	9.00	9.25	9.25	76,183
01 Jun 2023	9.25	9.40	9.00	9.25	9.25	88,443
31 May 2023	9.75	10.45	9.25	9.25	9.25	352,366
30 May 2023	9.25	9.50	8.60	9.00	9.00	57,131
26 May 2023	9.25	8.60	8.60	9.25	9.25	5,000
25 May 2023	9.25	9.00	9.00	9.25	9.25	2,200
24 May 2023	9.25	9.00	8.60	9.25	9.25	57,000
23 May 2023	9.25	9.50	8.38	9.25	9.25	96,425
22 May 2023	9.75	9.70	9.11	9.25	9.25	228,884
19 May 2023	10.50	10.00	9.50	9.75	9.75	301,563
18 May 2023	10.50	11.00	10.00	10.50	10.50	80,494
17 May 2023	10.50	11.00	10.35	10.50	10.50	9,604
16 May 2023	10.50	10.40	10.00	10.50	10.50	34,041
15 May 2023	10.50	10.80	10.00	10.50	10.50	83,396
12 May 2023	10.50	10.80	10.12	10.50	10.50	35,544
11 May 2023	10.25	10.50	10.02	10.50	10.50	99,053
10 May 2023	10.25	10.49	10.02	10.25	10.25	20,200
09 May 2023	10.50	10.50	10.15	10.25	10.25	56,575
05 May 2023	10.50	11.00	10.00	10.50	10.50	114,409
04 May 2023	10.50	11.00	10.15	10.50	10.50	34,459
03 May 2023	10.50	10.97	10.15	10.50	10.50	8,646
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.76(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1500-0.0029(-0.25%)

GBP/USD1.2258-0.0036(-0.29%)

Bitcoin GBP21,594.72-101.86(-0.47%)

Tekmar Group PLC (TGP.L)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.76(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1500
-0.0029(-0.25%)

GBP/USD
1.2258
-0.0036(-0.29%)

Bitcoin GBP
21,594.72
-101.86(-0.47%)