Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 10.250 | 10.250 | 10.005 | 10.250 | 10.250 | 3,323 |
| 2024-03-13 | 10.250 | 10.300 | 10.000 | 10.250 | 10.250 | 88,294 |
| 2024-03-12 | 10.500 | 10.600 | 10.000 | 10.250 | 10.250 | 196,866 |
| 2024-03-11 | 10.750 | 10.875 | 10.000 | 10.500 | 10.500 | 89,987 |
| 2024-03-08 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 50,355 |
| 2024-03-07 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 86,295 |
| 2024-03-06 | 10.750 | 10.750 | 10.550 | 10.750 | 10.750 | 12,602 |
| 2024-03-05 | 10.750 | 10.750 | 10.716 | 10.750 | 10.750 | 19,308 |
| 2024-03-04 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 28,612 |
| 2024-03-01 | 10.750 | 10.925 | 10.500 | 10.750 | 10.750 | 65,494 |
| 2024-02-29 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 286,547 |
| 2024-02-28 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 3,551 |
| 2024-02-27 | 11.000 | 11.150 | 10.765 | 11.000 | 11.000 | 139,142 |
| 2024-02-26 | 11.000 | 11.250 | 10.825 | 11.000 | 11.000 | 215,854 |
| 2024-02-23 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 215,821 |
| 2024-02-22 | 11.000 | 11.390 | 10.900 | 11.000 | 11.000 | 16,964 |
| 2024-02-21 | 10.870 | 11.250 | 10.870 | 11.000 | 11.000 | 148,008 |
| 2024-02-20 | 10.750 | 10.925 | 10.633 | 10.750 | 10.750 | 8,533 |
| 2024-02-19 | 10.750 | 11.000 | 10.610 | 10.750 | 10.750 | 68,820 |
| 2024-02-16 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 10,152 |
| 2024-02-15 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 66,176 |
| 2024-02-14 | 10.750 | 10.750 | 10.647 | 10.750 | 10.750 | 16,816 |
| 2024-02-13 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 61,635 |
| 2024-02-12 | 10.750 | 10.985 | 10.500 | 10.750 | 10.750 | 7,135 |
| 2024-02-09 | 10.750 | 10.750 | 10.625 | 10.750 | 10.750 | 9,266 |
| 2024-02-08 | 10.750 | 10.850 | 10.500 | 10.750 | 10.750 | 49,281 |
| 2024-02-07 | 10.750 | 10.750 | 10.591 | 10.750 | 10.750 | 45,909 |
| 2024-02-06 | 11.000 | 11.500 | 10.800 | 11.000 | 11.000 | 46,649 |
| 2024-02-05 | 11.000 | 11.000 | 10.700 | 11.000 | 11.000 | 66,000 |
| 2024-02-02 | 11.000 | 11.369 | 10.500 | 11.000 | 11.000 | 15,134 |
| 2024-02-01 | 11.000 | 11.000 | 10.820 | 11.000 | 11.000 | 562 |
| 2024-01-31 | 11.000 | 11.500 | 10.820 | 11.000 | 11.000 | 16,330 |
| 2024-01-30 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 40,027 |
| 2024-01-29 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 32,687 |
| 2024-01-26 | 10.925 | 11.390 | 10.925 | 11.000 | 11.000 | 175,840 |
| 2024-01-25 | 10.750 | 11.000 | 10.500 | 11.000 | 11.000 | 32,643 |
| 2024-01-24 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-01-23 | 10.750 | 11.000 | 10.525 | 10.750 | 10.750 | 49,450 |
| 2024-01-22 | 10.750 | 10.985 | 10.650 | 10.750 | 10.750 | 57,379 |
| 2024-01-19 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 17,272 |
| 2024-01-18 | 10.700 | 10.700 | 10.500 | 10.700 | 10.700 | 132,625 |
| 2024-01-17 | 10.750 | 11.000 | 10.645 | 10.750 | 10.750 | 467,291 |
| 2024-01-16 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 69,016 |
| 2024-01-15 | 10.875 | 11.000 | 10.675 | 10.750 | 10.750 | 42,521 |
| 2024-01-12 | 10.875 | 10.875 | 10.665 | 10.875 | 10.875 | 22,450 |
| 2024-01-11 | 11.125 | 11.190 | 10.665 | 10.875 | 10.875 | 85,727 |
| 2024-01-10 | 11.238 | 11.238 | 11.000 | 11.125 | 11.125 | 55,588 |
| 2024-01-09 | 11.200 | 11.200 | 11.125 | 11.200 | 11.200 | 38,415 |
| 2024-01-08 | 11.500 | 11.700 | 11.111 | 11.250 | 11.250 | 53,154 |
| 2024-01-05 | 12.000 | 12.000 | 11.500 | 11.500 | 11.500 | 187,914 |
| 2024-01-04 | 11.000 | 12.500 | 10.720 | 12.000 | 12.000 | 394,368 |
| 2024-01-03 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 37,747 |
| 2024-01-02 | 10.250 | 10.500 | 10.035 | 10.250 | 10.250 | 99,304 |
| 2023-12-29 | 10.250 | 10.500 | 10.025 | 10.250 | 10.250 | 43,870 |
| 2023-12-28 | 10.250 | 10.300 | 10.000 | 10.250 | 10.250 | 2,200 |
| 2023-12-27 | 10.250 | 10.500 | 10.000 | 10.400 | 10.400 | 64,984 |
| 2023-12-22 | 10.250 | 10.300 | 10.000 | 10.250 | 10.250 | 45,645 |
| 2023-12-21 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 38,230 |
| 2023-12-20 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 6,509 |
| 2023-12-19 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 79,430 |
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.