Tekmar Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.250	10.500	10.000	10.250	10.250	152,221
2023-12-15	10.250	10.500	10.000	10.250	10.250	34,452
2023-12-14	10.250	10.250	10.250	10.250	10.250	0
2023-12-13	10.250	10.300	10.000	10.250	10.250	35,830
2023-12-12	10.250	10.500	10.000	10.250	10.250	4,315
2023-12-11	10.250	10.250	10.000	10.250	10.250	21,622
2023-12-08	10.250	10.250	9.900	10.250	10.250	307,054
2023-12-07	10.250	10.349	10.005	10.250	10.250	4,679
2023-12-06	10.250	10.368	10.000	10.250	10.250	38,740
2023-12-05	10.250	10.250	10.000	10.250	10.250	19,542
2023-12-04	10.250	10.438	10.000	10.250	10.250	325,578
2023-12-01	10.250	10.500	10.000	10.250	10.250	44,674
2023-11-30	10.250	10.250	10.000	10.250	10.250	58,500
2023-11-29	10.563	10.563	10.000	10.250	10.250	322,084
2023-11-28	10.750	10.750	10.500	10.750	10.750	630
2023-11-27	10.750	10.975	10.750	10.750	10.750	9,075
2023-11-24	10.750	10.975	10.505	10.750	10.750	3,706
2023-11-23	10.750	10.750	10.500	10.750	10.750	89,931
2023-11-22	11.000	11.000	10.855	11.000	11.000	10,712
2023-11-21	11.000	11.188	10.680	11.000	11.000	28,495
2023-11-20	11.000	11.500	10.500	11.000	11.000	121,127
2023-11-17	11.000	11.500	10.500	11.000	11.000	26,433
2023-11-16	10.750	11.500	10.500	11.200	11.200	150,057
2023-11-15	10.000	10.500	9.500	10.000	10.000	43,323
2023-11-14	10.000	10.000	9.885	10.000	10.000	102,549
2023-11-13	9.750	10.000	9.625	9.750	9.750	50,050
2023-11-10	9.750	9.990	9.500	9.750	9.750	41,661
2023-11-09	9.750	9.995	9.625	9.750	9.750	72,445
2023-11-08	9.500	10.000	9.320	9.750	9.750	150,584
2023-11-07	9.500	10.000	9.000	9.500	9.500	30,746
2023-11-06	9.500	10.000	9.200	9.500	9.500	265,149
2023-11-03	9.250	10.000	9.200	9.500	9.500	116,046
2023-11-02	9.250	9.250	9.025	9.250	9.250	23,308
2023-11-01	9.475	9.475	9.000	9.250	9.250	64,818
2023-10-31	9.500	10.000	9.000	9.500	9.500	15,017
2023-10-30	9.500	10.000	9.150	9.500	9.500	53,541
2023-10-27	9.500	10.000	9.150	9.500	9.500	12,687
2023-10-26	9.750	9.875	9.500	9.500	9.500	34,873
2023-10-25	9.750	9.750	9.750	9.750	9.750	0
2023-10-24	9.750	9.750	9.500	9.750	9.750	92,951
2023-10-23	9.750	9.975	9.552	9.750	9.750	80,334
2023-10-20	10.445	10.445	9.575	9.750	9.750	240,155
2023-10-19	10.500	10.500	10.000	10.500	10.500	33,288
2023-10-18	10.040	10.620	10.040	10.500	10.500	191,466
2023-10-17	9.750	10.100	9.552	10.000	10.000	86,764
2023-10-16	10.750	10.814	9.500	9.750	9.750	337,080
2023-10-13	11.000	11.000	10.550	10.750	10.750	108,889
2023-10-12	11.250	11.500	11.000	11.000	11.000	35,795
2023-10-11	11.250	11.349	11.083	11.250	11.250	10,064
2023-10-10	11.375	11.500	11.000	11.250	11.250	46,090
2023-10-09	11.625	11.940	11.314	11.375	11.375	170,539
2023-10-06	11.000	12.180	10.665	11.625	11.625	559,084
2023-10-05	11.250	11.500	11.000	11.200	11.200	38,539
2023-10-04	11.750	12.350	11.110	11.375	11.375	381,169
2023-10-03	11.500	12.000	11.150	11.500	11.500	363,764
2023-10-02	11.250	12.000	11.000	11.500	11.500	295,105
2023-09-29	12.000	12.000	11.066	11.250	11.250	404,943
2023-09-28	12.750	13.000	12.000	12.250	12.250	110,603
2023-09-27	13.225	13.225	12.500	12.750	12.750	115,647
2023-09-26	13.250	13.254	12.910	13.250	13.250	68,989

← NewerPage 13 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.