Tekmar Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	13.250	13.418	13.101	13.250	13.250	6,860
2023-09-22	13.485	13.485	13.125	13.250	13.250	17,492
2023-09-21	13.750	14.000	13.000	13.500	13.500	228,663
2023-09-20	13.750	13.750	13.500	13.750	13.750	70,790
2023-09-19	13.750	13.849	13.588	13.750	13.750	42,484
2023-09-18	14.250	14.500	13.550	13.750	13.750	75,003
2023-09-15	14.250	14.250	14.000	14.250	14.250	39,339
2023-09-14	14.250	14.250	14.050	14.250	14.250	1,608
2023-09-13	14.500	14.500	14.100	14.500	14.500	17,031
2023-09-12	14.500	14.500	14.000	14.500	14.500	2,508
2023-09-11	14.750	15.000	14.120	14.500	14.500	22,436
2023-09-08	14.750	15.000	14.500	14.750	14.750	22,887
2023-09-07	14.750	14.800	14.500	14.750	14.750	13,970
2023-09-06	14.750	14.985	14.550	14.750	14.750	67,295
2023-09-05	14.750	14.750	14.500	14.750	14.750	14,940
2023-09-04	15.000	15.500	14.500	14.750	14.750	30,914
2023-09-01	15.500	15.700	14.500	15.000	15.000	268,154
2023-08-31	15.750	16.000	15.500	15.500	15.500	115,016
2023-08-30	15.250	16.000	15.110	15.750	15.750	141,094
2023-08-29	15.000	15.500	15.000	15.250	15.250	164,467
2023-08-25	13.750	14.985	13.500	14.750	14.750	307,490
2023-08-24	13.000	14.000	13.000	13.750	13.750	344,700
2023-08-23	12.750	13.000	12.500	12.750	12.750	19,349
2023-08-22	12.750	12.823	12.578	12.750	12.750	9,459
2023-08-21	13.000	13.100	12.575	12.750	12.750	57,343
2023-08-18	13.000	13.000	12.500	13.000	13.000	73,651
2023-08-17	13.250	13.250	13.000	13.250	13.250	223,131
2023-08-16	13.250	13.500	13.169	13.250	13.250	16,953
2023-08-15	13.500	14.000	13.000	13.250	13.250	115,960
2023-08-14	13.500	13.848	13.169	13.500	13.500	24,166
2023-08-11	13.500	13.899	13.155	13.500	13.500	49,411
2023-08-10	13.500	13.500	13.500	13.500	13.500	28,642
2023-08-09	13.500	14.000	13.000	13.500	13.500	14,382
2023-08-08	12.750	13.899	12.500	13.500	13.500	153,079
2023-08-07	11.878	13.000	11.878	12.500	12.500	329,921
2023-08-04	11.500	11.900	11.000	11.500	11.500	36,652
2023-08-03	12.000	12.180	11.500	11.500	11.500	53,045
2023-08-02	12.000	12.222	11.500	12.000	12.000	68,483
2023-08-01	12.000	12.222	11.500	12.000	12.000	31,819
2023-07-31	12.500	12.850	11.621	12.000	12.000	301,593
2023-07-28	10.500	13.000	10.500	12.500	12.500	442,496
2023-07-27	10.250	10.300	10.250	10.250	10.250	7,774
2023-07-26	10.250	10.299	10.000	10.250	10.250	59,553
2023-07-25	10.500	10.500	10.100	10.250	10.250	52,445
2023-07-24	10.550	10.550	10.127	10.500	10.500	124,035
2023-07-21	10.750	10.799	10.500	10.750	10.750	63,747
2023-07-20	10.750	10.915	10.500	10.750	10.750	185,197
2023-07-19	10.750	10.889	10.500	10.750	10.750	20,636
2023-07-18	10.750	11.000	10.500	10.750	10.750	30,792
2023-07-17	10.750	10.750	10.550	10.750	10.750	63,554
2023-07-14	10.750	10.915	10.750	10.750	10.750	2,104
2023-07-13	10.750	10.915	10.666	10.750	10.750	21,331
2023-07-12	10.922	10.922	10.500	10.750	10.750	58,619
2023-07-11	10.750	10.750	10.695	10.750	10.750	26,060
2023-07-10	10.966	10.966	10.500	10.750	10.750	26,461
2023-07-07	11.690	11.690	10.665	11.000	11.000	200,700
2023-07-06	11.000	12.335	10.610	12.000	12.000	390,528
2023-07-05	10.750	11.000	10.505	11.000	11.000	230,896
2023-07-04	10.750	10.750	10.500	10.750	10.750	36,304
2023-07-03	10.750	10.750	10.500	10.750	10.750	20,900

← NewerPage 14 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.