Tekmar Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.750	8.750	8.510	8.750	8.750	846,276
2022-10-10	8.750	9.900	8.500	8.750	8.750	1,202,317
2022-10-07	8.250	8.500	8.000	8.250	8.250	59,169
2022-10-06	8.250	8.500	8.010	8.250	8.250	36,284
2022-10-05	8.250	8.400	8.025	8.250	8.250	55,776
2022-10-04	8.250	8.250	8.010	8.250	8.250	5,375
2022-10-03	8.250	8.400	8.000	8.250	8.250	55,912
2022-09-30	8.250	8.500	8.000	8.250	8.250	163,748
2022-09-29	8.250	8.500	8.005	8.250	8.250	235,837
2022-09-28	8.250	8.490	8.125	8.250	8.250	24,946
2022-09-27	8.250	8.485	8.125	8.250	8.250	1,289
2022-09-26	8.500	8.500	8.240	8.250	8.250	86,217
2022-09-23	8.668	8.668	8.500	8.650	8.650	50,149
2022-09-22	8.750	8.750	8.510	8.750	8.750	7,024
2022-09-21	8.750	8.780	8.500	8.750	8.750	16,955
2022-09-20	9.450	9.450	8.111	8.750	8.750	247,075
2022-09-16	9.500	9.500	9.000	9.500	9.500	179,759
2022-09-15	9.750	9.800	9.500	9.750	9.750	12,658
2022-09-14	9.750	10.000	9.550	9.750	9.750	32,910
2022-09-13	9.750	10.000	9.500	9.750	9.750	30,283
2022-09-12	9.750	9.750	9.510	9.750	9.750	189,285
2022-09-09	9.750	9.750	9.510	9.750	9.750	61,083
2022-09-08	9.750	10.000	9.500	9.750	9.750	73,456
2022-09-07	9.750	10.000	9.500	9.750	9.750	64,322
2022-09-06	9.750	10.000	9.590	9.700	9.700	26,374
2022-09-05	9.750	9.750	9.584	9.750	9.750	64,396
2022-09-02	9.750	9.900	9.560	9.900	9.900	74,640
2022-09-01	9.750	9.760	9.500	9.750	9.750	98,336
2022-08-31	9.750	10.000	9.550	9.750	9.750	30,881
2022-08-30	9.750	10.000	9.500	9.750	9.750	72,218
2022-08-26	9.765	10.000	9.765	10.000	10.000	23,228
2022-08-25	10.000	10.500	9.750	9.875	9.875	121,533
2022-08-24	10.500	10.600	9.900	10.000	10.000	253,363
2022-08-23	10.500	11.000	10.150	10.500	10.500	40,450
2022-08-22	10.500	11.000	10.150	10.500	10.500	27,645
2022-08-19	10.500	10.727	10.150	10.500	10.500	65,642
2022-08-18	10.250	10.500	10.150	10.500	10.500	69,094
2022-08-17	10.500	10.655	10.000	10.250	10.250	205,206
2022-08-16	10.750	11.000	10.251	10.600	10.600	378,564
2022-08-15	10.750	11.000	10.500	10.750	10.750	117,817
2022-08-12	10.750	11.000	10.575	10.750	10.750	205,793
2022-08-11	10.750	11.000	10.500	10.750	10.750	181,729
2022-08-10	10.750	10.800	10.500	10.750	10.750	182,039
2022-08-09	10.750	11.000	10.500	10.750	10.750	138,445
2022-08-08	10.500	10.900	10.500	10.750	10.750	147,972
2022-08-05	10.750	11.000	10.500	11.000	11.000	47,681
2022-08-04	10.750	11.000	10.610	10.750	10.750	67,072
2022-08-03	10.750	10.940	10.610	10.750	10.750	26,925
2022-08-02	10.750	11.000	10.665	10.750	10.750	51,917
2022-08-01	11.000	11.000	10.510	10.750	10.750	305,281
2022-07-29	11.125	11.500	10.500	11.000	11.000	76,114
2022-07-28	11.250	11.325	10.267	11.125	11.125	538,626
2022-07-27	11.750	12.850	11.000	11.250	11.250	1,525,498
2022-07-26	10.800	11.000	10.800	10.800	10.800	87,447
2022-07-25	10.625	11.000	10.100	10.625	10.625	466,781
2022-07-22	10.625	10.798	10.300	10.625	10.625	32,978
2022-07-21	10.750	10.900	10.000	10.700	10.700	462,703
2022-07-20	11.550	11.550	10.500	10.750	10.750	619,282
2022-07-19	10.750	12.000	10.660	11.750	11.750	682,660
2022-07-18	11.125	11.190	10.500	10.750	10.750	145,753

← NewerPage 18 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.