Tekmar Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.875	10.890	10.551	10.750	10.750	21,310
2023-06-29	10.875	10.875	10.500	10.875	10.875	19,403
2023-06-28	11.000	11.000	10.551	10.875	10.875	79,605
2023-06-27	11.266	11.266	11.000	11.125	11.125	208,762
2023-06-26	11.875	12.250	11.000	11.500	11.500	104,816
2023-06-23	11.875	12.250	11.500	11.875	11.875	215,325
2023-06-22	11.375	13.000	11.000	11.875	11.875	1,715,481
2023-06-21	9.250	11.500	9.000	11.375	11.375	1,217,593
2023-06-20	9.250	9.250	9.250	9.250	9.250	0
2023-06-19	9.250	9.500	9.066	9.250	9.250	23,538
2023-06-16	9.250	9.250	9.000	9.250	9.250	303,813
2023-06-15	9.250	9.250	9.000	9.250	9.250	111,959
2023-06-14	9.250	9.288	9.000	9.250	9.250	14,604
2023-06-13	9.250	9.250	9.055	9.250	9.250	9,782
2023-06-12	9.250	9.288	9.000	9.250	9.250	61,373
2023-06-09	9.250	9.250	9.066	9.250	9.250	992
2023-06-08	9.250	9.250	9.055	9.250	9.250	60,000
2023-06-07	9.250	9.250	9.055	9.250	9.250	137,836
2023-06-06	9.250	9.500	9.055	9.250	9.250	64,281
2023-06-05	9.250	9.250	9.000	9.250	9.250	153,563
2023-06-02	9.250	9.288	9.000	9.250	9.250	76,183
2023-06-01	9.250	9.400	9.000	9.250	9.250	88,443
2023-05-31	9.750	10.450	9.250	9.250	9.250	352,366
2023-05-30	9.250	9.500	8.600	9.000	9.000	57,131
2023-05-26	9.250	9.250	8.600	9.250	9.250	5,000
2023-05-25	9.250	9.250	9.000	9.250	9.250	2,200
2023-05-24	9.250	9.250	8.600	9.250	9.250	57,000
2023-05-23	9.250	9.500	8.380	9.250	9.250	96,425
2023-05-22	9.699	9.699	9.111	9.250	9.250	228,884
2023-05-19	10.000	10.000	9.500	9.750	9.750	303,563
2023-05-18	10.500	11.000	10.000	10.500	10.500	80,494
2023-05-17	10.500	11.000	10.350	10.500	10.500	9,604
2023-05-16	10.500	10.500	10.000	10.500	10.500	34,491
2023-05-15	10.500	10.800	10.000	10.500	10.500	83,396
2023-05-12	10.500	10.800	10.120	10.500	10.500	35,544
2023-05-11	10.250	10.500	10.015	10.500	10.500	99,053
2023-05-10	10.250	10.495	10.015	10.250	10.250	20,200
2023-05-09	10.500	10.500	10.151	10.250	10.250	56,575
2023-05-05	10.500	11.000	10.000	10.500	10.500	114,409
2023-05-04	10.500	11.000	10.151	10.500	10.500	34,459
2023-05-03	10.500	10.970	10.151	10.500	10.500	8,646
2023-05-02	10.250	11.000	10.000	10.500	10.500	286,750
2023-04-28	10.250	10.400	10.000	10.250	10.250	29,289
2023-04-27	10.250	10.350	10.015	10.250	10.250	77,214
2023-04-26	9.750	10.250	9.675	10.250	10.250	127,186
2023-04-25	9.850	10.000	9.850	10.000	10.000	794,520
2023-04-24	9.750	10.000	9.500	9.750	9.750	170,143
2023-04-21	9.750	10.000	9.750	9.750	9.750	444,818
2023-04-20	10.000	10.000	9.550	9.750	9.750	701,713
2023-04-19	10.250	10.250	10.020	10.250	10.250	25,000
2023-04-18	10.500	11.000	10.000	10.500	10.500	238,621
2023-04-17	10.250	11.000	10.000	10.500	10.500	29,732
2023-04-14	10.250	10.500	10.111	10.250	10.250	275,862
2023-04-13	10.250	10.250	10.225	10.250	10.250	20,000
2023-04-12	10.250	10.800	10.178	10.250	10.250	59,963
2023-04-11	10.250	10.500	10.000	10.250	10.250	3,471
2023-04-06	9.990	10.500	9.990	10.250	10.250	151,301
2023-04-05	9.151	10.000	9.151	9.750	9.750	507,033
2023-04-04	8.750	9.450	8.500	9.000	9.000	458,981
2023-04-03	8.515	9.150	8.515	8.750	8.750	789,919

← NewerPage 15 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.