Tekmar Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.000	9.500	8.000	8.500	8.500	632,155
2023-03-30	9.000	9.000	8.625	8.800	8.800	215,940
2023-03-29	9.750	10.000	9.000	9.250	9.250	140,451
2023-03-28	10.050	10.050	9.651	9.750	9.750	96,949
2023-03-27	10.243	10.243	10.050	10.125	10.125	49,600
2023-03-24	10.250	10.325	10.000	10.250	10.250	13,703
2023-03-23	10.250	10.250	10.000	10.250	10.250	34,566
2023-03-22	10.250	10.500	10.000	10.250	10.250	104,167
2023-03-21	10.250	10.500	10.250	10.250	10.250	44
2023-03-20	10.250	10.365	10.000	10.250	10.250	46,788
2023-03-17	10.250	10.500	10.125	10.250	10.250	133,231
2023-03-16	10.250	10.500	10.111	10.250	10.250	52,230
2023-03-15	11.000	11.000	10.177	10.250	10.250	52,374
2023-03-14	11.250	11.500	10.500	11.000	11.000	76,591
2023-03-13	11.750	11.910	11.500	11.750	11.750	26,555
2023-03-10	11.750	12.000	11.500	11.750	11.750	27,560
2023-03-09	12.000	12.000	11.600	11.750	11.750	55,004
2023-03-08	12.250	12.500	12.000	12.250	12.250	13,575
2023-03-07	12.250	12.500	12.000	12.250	12.250	20,720
2023-03-06	12.250	12.280	12.000	12.250	12.250	38,558
2023-03-03	12.250	12.250	12.000	12.250	12.250	13,469
2023-03-02	12.250	12.280	12.000	12.250	12.250	28,514
2023-03-01	12.250	12.500	12.095	12.250	12.250	77,914
2023-02-28	12.250	12.250	12.030	12.250	12.250	125,187
2023-02-27	12.250	12.450	12.000	12.250	12.250	23,223
2023-02-24	12.250	12.500	12.000	12.250	12.250	24,870
2023-02-23	12.413	12.413	12.055	12.250	12.250	46,053
2023-02-22	12.250	12.500	12.000	12.500	12.500	117,776
2023-02-21	12.500	12.500	12.250	12.500	12.500	10,737
2023-02-20	12.500	13.000	12.500	12.500	12.500	7,748
2023-02-17	12.500	13.500	12.500	12.500	12.500	39,309
2023-02-16	12.500	13.000	12.000	12.500	12.500	361,212
2023-02-15	12.750	13.110	12.000	12.500	12.500	155,698
2023-02-14	13.000	13.500	12.000	12.750	12.750	109,217
2023-02-13	13.750	14.275	12.250	13.000	13.000	409,144
2023-02-10	14.750	16.000	14.525	15.500	15.500	243,783
2023-02-09	14.500	15.000	14.330	14.750	14.750	314,210
2023-02-08	14.500	15.500	14.250	14.500	14.500	846,395
2023-02-07	14.000	15.400	13.500	14.500	14.500	281,982
2023-02-06	13.000	14.500	13.000	13.500	13.500	444,346
2023-02-03	13.000	13.500	12.500	13.000	13.000	22,504
2023-02-02	12.500	13.000	12.500	12.500	12.500	55,600
2023-02-01	12.250	13.000	12.000	12.500	12.500	238,967
2023-01-31	12.250	12.500	12.000	12.000	12.000	7,359
2023-01-30	13.000	13.000	12.000	12.250	12.250	295,861
2023-01-27	12.250	13.700	12.220	12.500	12.500	552,963
2023-01-26	12.250	12.490	12.000	12.250	12.250	5,058
2023-01-25	12.250	12.500	12.000	12.250	12.250	119,123
2023-01-24	13.225	13.225	12.550	12.750	12.750	155,752
2023-01-23	13.250	13.500	13.000	13.250	13.250	15,704
2023-01-20	13.250	13.500	13.000	13.250	13.250	123,646
2023-01-19	13.750	14.000	13.000	13.450	13.450	105,202
2023-01-18	14.500	15.000	13.500	13.800	13.800	140,876
2023-01-17	14.500	15.000	14.000	14.500	14.500	136,125
2023-01-16	16.750	17.000	14.000	14.500	14.500	964,745
2023-01-13	17.250	17.500	17.000	17.250	17.250	433,691
2023-01-12	17.250	17.500	17.000	17.250	17.250	146,408
2023-01-11	17.250	17.500	15.500	17.250	17.250	703,080
2023-01-10	15.485	19.000	15.485	17.300	17.300	3,446,421
2023-01-09	13.250	13.500	13.000	13.250	13.250	96,662

← NewerPage 16 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.