Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 13.500 | 14.477 | 12.600 | 13.250 | 13.250 | 852,269 |
| 2023-01-05 | 13.750 | 14.000 | 12.700 | 13.500 | 13.500 | 587,248 |
| 2023-01-04 | 15.000 | 15.500 | 13.500 | 13.750 | 13.750 | 673,189 |
| 2023-01-03 | 11.500 | 15.500 | 11.000 | 14.500 | 14.500 | 878,619 |
| 2022-12-30 | 13.170 | 13.170 | 10.674 | 11.500 | 11.500 | 840,002 |
| 2022-12-29 | 14.000 | 14.000 | 12.750 | 13.250 | 13.250 | 435,951 |
| 2022-12-28 | 16.000 | 16.300 | 13.500 | 14.000 | 14.000 | 1,647,688 |
| 2022-12-23 | 13.750 | 17.750 | 13.500 | 16.000 | 16.000 | 3,611,933 |
| 2022-12-22 | 7.010 | 14.500 | 7.010 | 14.000 | 14.000 | 5,019,443 |
| 2022-12-21 | 7.000 | 7.000 | 6.550 | 6.750 | 6.750 | 106,993 |
| 2022-12-20 | 7.250 | 7.280 | 7.000 | 7.250 | 7.250 | 7,260 |
| 2022-12-19 | 7.250 | 7.490 | 7.000 | 7.250 | 7.250 | 84,417 |
| 2022-12-16 | 7.700 | 7.700 | 7.000 | 7.250 | 7.250 | 81,072 |
| 2022-12-15 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 49,070 |
| 2022-12-14 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 1,530 |
| 2022-12-13 | 7.750 | 7.750 | 7.600 | 7.750 | 7.750 | 63,691 |
| 2022-12-12 | 7.800 | 8.000 | 7.500 | 7.750 | 7.750 | 58,042 |
| 2022-12-09 | 8.000 | 8.100 | 7.600 | 8.050 | 8.050 | 108,570 |
| 2022-12-08 | 8.000 | 8.088 | 7.750 | 8.000 | 8.000 | 1,897 |
| 2022-12-07 | 8.000 | 8.088 | 7.600 | 8.000 | 8.000 | 21,572 |
| 2022-12-06 | 8.250 | 8.500 | 7.700 | 8.000 | 8.000 | 92,636 |
| 2022-12-05 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 39,539 |
| 2022-12-02 | 8.250 | 8.389 | 7.900 | 8.250 | 8.250 | 201,912 |
| 2022-12-01 | 8.666 | 8.666 | 8.000 | 8.250 | 8.250 | 199,965 |
| 2022-11-30 | 8.750 | 8.790 | 8.500 | 8.750 | 8.750 | 23,378 |
| 2022-11-29 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 22,000 |
| 2022-11-28 | 8.750 | 8.750 | 8.700 | 8.750 | 8.750 | 132,730 |
| 2022-11-25 | 8.750 | 8.800 | 8.500 | 8.750 | 8.750 | 18,744 |
| 2022-11-24 | 9.000 | 9.000 | 8.500 | 8.750 | 8.750 | 139,217 |
| 2022-11-23 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 30,227 |
| 2022-11-22 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 3,784 |
| 2022-11-21 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 28,931 |
| 2022-11-18 | 9.250 | 9.300 | 9.000 | 9.250 | 9.250 | 8,454 |
| 2022-11-17 | 9.250 | 9.850 | 9.000 | 9.250 | 9.250 | 307,894 |
| 2022-11-16 | 9.250 | 9.250 | 9.111 | 9.250 | 9.250 | 191,947 |
| 2022-11-15 | 9.500 | 9.500 | 9.125 | 9.250 | 9.250 | 76,051 |
| 2022-11-14 | 9.750 | 10.000 | 9.100 | 9.500 | 9.500 | 34,440 |
| 2022-11-11 | 9.750 | 9.950 | 9.497 | 9.750 | 9.750 | 525,120 |
| 2022-11-10 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 119,352 |
| 2022-11-09 | 9.750 | 9.925 | 9.500 | 9.750 | 9.750 | 16,116 |
| 2022-11-08 | 9.750 | 9.990 | 9.655 | 9.750 | 9.750 | 46,696 |
| 2022-11-07 | 10.000 | 10.200 | 9.700 | 10.000 | 10.000 | 90,260 |
| 2022-11-04 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 231,064 |
| 2022-11-03 | 9.750 | 10.000 | 9.635 | 10.000 | 10.000 | 149,752 |
| 2022-11-02 | 10.250 | 10.350 | 9.452 | 9.750 | 9.750 | 677,178 |
| 2022-11-01 | 9.750 | 10.450 | 9.220 | 10.250 | 10.250 | 483,648 |
| 2022-10-31 | 8.250 | 9.500 | 8.200 | 8.200 | 8.200 | 430,598 |
| 2022-10-28 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 108,187 |
| 2022-10-27 | 8.250 | 8.333 | 8.051 | 8.250 | 8.250 | 32,631 |
| 2022-10-26 | 8.250 | 8.350 | 8.100 | 8.250 | 8.250 | 40,360 |
| 2022-10-25 | 8.250 | 8.380 | 8.051 | 8.250 | 8.250 | 37,039 |
| 2022-10-24 | 8.250 | 8.500 | 8.022 | 8.250 | 8.250 | 51,540 |
| 2022-10-21 | 8.250 | 8.400 | 8.200 | 8.250 | 8.250 | 105,109 |
| 2022-10-20 | 8.250 | 8.250 | 8.022 | 8.250 | 8.250 | 34,530 |
| 2022-10-19 | 8.250 | 8.500 | 8.020 | 8.250 | 8.250 | 257,040 |
| 2022-10-18 | 8.250 | 8.500 | 7.800 | 8.250 | 8.250 | 26,257 |
| 2022-10-17 | 8.250 | 8.400 | 7.800 | 8.250 | 8.250 | 150,131 |
| 2022-10-14 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 121,622 |
| 2022-10-13 | 8.750 | 9.000 | 8.500 | 8.500 | 8.500 | 51,559 |
| 2022-10-12 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 40,849 |
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.