Tekmar Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	9.250	9.500	9.200	9.250	9.250	1,204,243
2024-06-11	9.250	9.420	9.000	9.250	9.250	59,101
2024-06-10	9.250	9.250	9.000	9.250	9.250	51,487
2024-06-07	9.250	9.475	9.000	9.250	9.250	30,605
2024-06-06	9.250	9.495	9.000	9.250	9.250	17,337
2024-06-05	9.250	9.475	9.100	9.250	9.250	10,152
2024-06-04	9.250	9.475	9.000	9.250	9.250	1,057
2024-06-03	9.250	9.475	9.000	9.250	9.250	110,074
2024-05-31	9.250	9.500	9.000	9.250	9.250	79,057
2024-05-30	9.250	9.475	9.000	9.250	9.250	14,548
2024-05-29	9.250	9.500	9.000	9.250	9.250	479,478
2024-05-28	9.250	9.500	9.000	9.250	9.250	16,874
2024-05-24	9.250	9.475	9.000	9.250	9.250	3,269
2024-05-23	9.250	9.500	9.000	9.250	9.250	56,044
2024-05-22	9.250	9.500	9.000	9.250	9.250	7,217
2024-05-21	9.250	9.500	9.000	9.250	9.250	102,191
2024-05-20	9.250	9.500	9.000	9.000	9.000	95,987
2024-05-17	9.250	9.500	9.000	9.250	9.250	24,209
2024-05-16	9.250	9.495	9.100	9.250	9.250	64,521
2024-05-15	9.250	9.500	9.165	9.250	9.250	1,235,179
2024-05-14	9.250	9.400	9.025	9.250	9.250	132
2024-05-13	9.250	9.500	8.800	9.250	9.250	37,456
2024-05-10	9.250	9.250	9.100	9.250	9.250	171,414
2024-05-09	9.250	9.450	9.070	9.250	9.250	3,153
2024-05-08	9.250	9.450	9.000	9.250	9.250	33,105
2024-05-07	9.565	9.565	9.000	9.250	9.250	195,229
2024-05-03	9.750	9.800	9.500	9.750	9.750	321,308
2024-05-02	9.250	9.250	9.000	9.250	9.250	35,442
2024-05-01	9.250	9.397	8.800	9.250	9.250	42,725
2024-04-30	9.250	9.275	9.130	9.250	9.250	6,500
2024-04-29	9.250	9.287	9.025	9.250	9.250	273,132
2024-04-26	9.250	9.300	9.150	9.250	9.250	30,102
2024-04-25	9.250	9.250	9.150	9.250	9.250	110,247
2024-04-24	9.250	9.325	9.250	9.250	9.250	300,701
2024-04-23	9.250	9.250	9.125	9.250	9.250	3,700
2024-04-22	9.250	9.325	9.125	9.250	9.250	23,447
2024-04-19	9.250	9.500	8.800	9.250	9.250	105,538
2024-04-18	9.250	9.250	9.250	9.250	9.250	0
2024-04-17	9.250	9.425	9.100	9.250	9.250	129,034
2024-04-16	9.250	9.250	9.125	9.250	9.250	1,880
2024-04-15	9.250	9.250	9.125	9.250	9.250	26,967
2024-04-12	9.250	9.500	9.000	9.250	9.250	713,361
2024-04-11	9.250	9.250	9.125	9.250	9.250	17,000
2024-04-10	9.250	9.475	9.110	9.250	9.250	249,352
2024-04-09	9.250	9.500	9.165	9.250	9.250	371,684
2024-04-08	9.750	10.200	9.000	9.250	9.250	1,243,577
2024-04-05	8.800	9.000	8.608	8.800	8.800	48,137
2024-04-04	9.050	9.050	8.800	9.050	9.050	35,294
2024-04-03	9.250	9.500	9.000	9.250	9.250	32,660
2024-04-02	9.250	10.100	9.000	9.250	9.250	32,687
2024-03-28	9.750	10.000	9.000	9.250	9.250	322,694
2024-03-27	9.750	10.000	9.500	9.750	9.750	91
2024-03-26	9.750	10.000	9.000	10.000	10.000	9,562
2024-03-25	9.750	9.750	9.130	9.750	9.750	37,529
2024-03-22	9.750	9.750	9.500	9.750	9.750	23,298
2024-03-21	9.750	9.750	9.453	9.750	9.750	52,151
2024-03-20	9.525	9.525	9.500	9.500	9.500	11,634
2024-03-19	10.000	10.000	9.400	9.500	9.500	210,225
2024-03-18	10.250	10.250	10.250	10.250	10.250	0
2024-03-15	10.250	10.250	9.800	10.250	10.250	32,498

← NewerPage 11 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.