Tekmar Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	9.500	9.500	9.180	9.500	9.500	6,018
2024-09-04	9.500	9.500	9.500	9.500	9.500	0
2024-09-03	9.500	9.565	9.500	9.500	9.500	42,794
2024-09-02	9.500	9.580	9.200	9.500	9.500	12,051
2024-08-30	9.500	9.600	9.000	9.500	9.500	81,006
2024-08-29	9.500	9.500	9.180	9.500	9.500	13,738
2024-08-28	9.500	9.500	9.180	9.500	9.500	15,190
2024-08-27	9.500	9.600	9.300	9.500	9.500	100,111
2024-08-23	9.500	10.000	9.000	9.500	9.500	10,872
2024-08-22	9.500	9.600	9.300	9.500	9.500	64,930
2024-08-21	9.500	9.500	9.350	9.500	9.500	10,000
2024-08-20	9.500	9.500	9.300	9.500	9.500	3,500
2024-08-19	9.500	9.500	9.410	9.500	9.500	3,000
2024-08-16	9.500	9.500	9.410	9.500	9.500	11,000
2024-08-15	9.500	9.500	9.410	9.500	9.500	5,154
2024-08-14	9.500	9.660	9.375	9.500	9.500	35,193
2024-08-13	9.500	9.675	9.250	9.500	9.500	30,536
2024-08-12	9.500	9.750	9.250	9.500	9.500	839,198
2024-08-09	9.500	9.700	9.100	9.500	9.500	100,853
2024-08-08	9.500	10.200	9.100	9.500	9.500	7,928
2024-08-07	9.500	9.500	9.100	9.500	9.500	11,733
2024-08-06	9.500	10.000	9.500	9.500	9.500	757
2024-08-05	9.550	9.550	9.500	9.500	9.500	35,243
2024-08-02	9.750	9.750	9.750	9.750	9.750	0
2024-08-01	9.750	9.750	9.565	9.750	9.750	38,793
2024-07-31	9.750	9.750	9.750	9.750	9.750	0
2024-07-30	9.750	9.750	9.750	9.750	9.750	6,827
2024-07-29	9.750	9.750	9.565	9.750	9.750	49,197
2024-07-26	9.750	9.750	9.570	9.750	9.750	157
2024-07-25	9.750	9.800	9.570	9.750	9.750	82,699
2024-07-24	9.750	9.750	9.565	9.750	9.750	29,139
2024-07-23	9.750	9.750	9.560	9.750	9.750	17,026
2024-07-22	9.750	9.750	9.560	9.750	9.750	6,319
2024-07-19	9.750	9.750	9.500	9.750	9.750	20
2024-07-18	9.750	9.750	9.500	9.750	9.750	23,660
2024-07-17	9.750	10.000	9.560	9.750	9.750	22,014
2024-07-16	9.750	9.750	9.560	9.750	9.750	11,742
2024-07-15	9.750	10.000	9.550	9.750	9.750	91,887
2024-07-12	9.750	10.000	9.500	9.750	9.750	337,527
2024-07-11	9.750	9.750	9.550	9.750	9.750	5,012
2024-07-10	9.750	9.750	9.550	9.750	9.750	25,609
2024-07-09	9.750	10.000	9.500	9.750	9.750	69,241
2024-07-08	9.750	9.750	9.550	9.750	9.750	77,346
2024-07-05	9.750	9.750	9.565	9.750	9.750	1,434
2024-07-04	9.750	10.000	9.500	9.750	9.750	1,083,306
2024-07-03	9.750	10.000	9.550	9.750	9.750	1,687,560
2024-07-02	9.250	9.500	9.000	9.250	9.250	189,957
2024-07-01	9.250	9.250	9.100	9.250	9.250	7,712
2024-06-28	9.250	9.250	9.250	9.250	9.250	7,367
2024-06-27	9.250	9.250	9.000	9.250	9.250	3,257
2024-06-26	9.250	9.320	9.000	9.250	9.250	1,006
2024-06-25	9.250	9.250	9.100	9.250	9.250	26,630
2024-06-24	9.250	9.475	9.075	9.250	9.250	82,118
2024-06-21	9.250	9.375	9.075	9.250	9.250	39,554
2024-06-20	9.250	9.385	8.800	9.000	9.000	20,286
2024-06-19	9.250	9.385	9.000	9.250	9.250	560,175
2024-06-18	9.250	9.385	9.100	9.250	9.250	30,749
2024-06-17	9.250	9.385	9.200	9.250	9.250	25,711
2024-06-14	9.250	9.385	9.000	9.250	9.250	8,221
2024-06-13	9.250	9.475	9.200	9.250	9.250	179,261

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.