Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 57.500 | 58.250 | 55.800 | 55.800 | 55.800 | 48,658 |
| 2022-01-20 | 56.500 | 59.000 | 55.000 | 57.500 | 57.500 | 224,764 |
| 2022-01-19 | 56.000 | 58.200 | 53.000 | 58.200 | 58.200 | 97,541 |
| 2022-01-18 | 54.000 | 56.750 | 53.000 | 55.000 | 55.000 | 744,415 |
| 2022-01-17 | 54.000 | 55.000 | 53.600 | 54.600 | 54.600 | 84,051 |
| 2022-01-14 | 54.000 | 55.000 | 53.320 | 54.600 | 54.600 | 202,093 |
| 2022-01-13 | 53.500 | 56.850 | 50.000 | 54.000 | 54.000 | 1,823,561 |
| 2022-01-12 | 51.500 | 52.000 | 50.000 | 51.000 | 51.000 | 67,561 |
| 2022-01-11 | 51.500 | 53.000 | 50.833 | 52.000 | 52.000 | 22,899 |
| 2022-01-10 | 51.500 | 53.000 | 50.670 | 52.000 | 52.000 | 32,986 |
| 2022-01-07 | 51.500 | 51.890 | 50.200 | 51.500 | 51.500 | 35,576 |
| 2022-01-06 | 51.500 | 52.750 | 50.000 | 51.500 | 51.500 | 91,564 |
| 2022-01-05 | 51.500 | 53.000 | 50.000 | 51.500 | 51.500 | 46,993 |
| 2022-01-04 | 51.500 | 52.425 | 50.360 | 51.500 | 51.500 | 92,619 |
| 2021-12-31 | 51.500 | 51.500 | 50.360 | 51.500 | 51.500 | 3,114 |
| 2021-12-30 | 51.500 | 53.000 | 50.300 | 51.500 | 51.500 | 62,625 |
| 2021-12-29 | 50.500 | 53.000 | 49.660 | 51.500 | 51.500 | 87,918 |
| 2021-12-24 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2021-12-23 | 50.500 | 51.235 | 49.655 | 50.500 | 50.500 | 27,311 |
| 2021-12-22 | 50.500 | 51.250 | 49.551 | 50.500 | 50.500 | 21,538 |
| 2021-12-21 | 50.500 | 51.000 | 49.000 | 50.500 | 50.500 | 63,327 |
| 2021-12-20 | 50.500 | 51.000 | 50.050 | 50.500 | 50.500 | 105,033 |
| 2021-12-17 | 48.500 | 54.940 | 47.475 | 52.000 | 52.000 | 1,147,628 |
| 2021-12-16 | 48.000 | 48.000 | 46.810 | 48.000 | 48.000 | 91,177 |
| 2021-12-15 | 48.000 | 49.890 | 46.746 | 48.000 | 48.000 | 119,701 |
| 2021-12-14 | 48.000 | 49.500 | 46.000 | 48.000 | 48.000 | 195,581 |
| 2021-12-13 | 48.500 | 50.000 | 46.000 | 48.000 | 48.000 | 20,511 |
| 2021-12-10 | 47.500 | 49.000 | 47.000 | 48.500 | 48.500 | 54,229 |
| 2021-12-09 | 47.000 | 48.990 | 47.000 | 47.500 | 47.500 | 38,926 |
| 2021-12-08 | 46.500 | 48.000 | 45.933 | 47.000 | 47.000 | 43,083 |
| 2021-12-07 | 46.500 | 46.500 | 45.933 | 46.500 | 46.500 | 85,461 |
| 2021-12-06 | 47.000 | 48.000 | 45.377 | 46.500 | 46.500 | 297,948 |
| 2021-12-03 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 74,340 |
| 2021-12-02 | 47.000 | 47.000 | 46.000 | 47.000 | 47.000 | 17,712 |
| 2021-12-01 | 46.500 | 47.000 | 46.251 | 47.000 | 47.000 | 72,100 |
| 2021-11-30 | 47.000 | 47.600 | 46.000 | 46.500 | 46.500 | 85,059 |
| 2021-11-29 | 48.000 | 48.000 | 46.504 | 47.000 | 47.000 | 56,558 |
| 2021-11-26 | 51.000 | 51.000 | 46.500 | 48.000 | 48.000 | 103,938 |
| 2021-11-25 | 52.500 | 52.500 | 51.300 | 52.500 | 52.500 | 35,203 |
| 2021-11-24 | 51.500 | 54.000 | 51.000 | 52.000 | 52.000 | 149,113 |
| 2021-11-23 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 312,653 |
| 2021-11-22 | 50.500 | 52.000 | 49.300 | 51.000 | 51.000 | 221,422 |
| 2021-11-19 | 49.000 | 51.890 | 48.710 | 49.000 | 49.000 | 194,367 |
| 2021-11-18 | 49.000 | 50.000 | 48.220 | 49.000 | 49.000 | 121,330 |
| 2021-11-17 | 49.000 | 50.000 | 48.000 | 49.000 | 49.000 | 51,709 |
| 2021-11-16 | 48.000 | 49.800 | 47.000 | 48.000 | 48.000 | 127,517 |
| 2021-11-15 | 48.000 | 49.000 | 47.550 | 48.000 | 48.000 | 100,024 |
| 2021-11-12 | 45.250 | 49.000 | 45.250 | 48.000 | 48.000 | 104,183 |
| 2021-11-11 | 45.000 | 46.000 | 44.000 | 45.000 | 45.000 | 157,880 |
| 2021-11-10 | 45.000 | 45.900 | 44.000 | 45.000 | 45.000 | 110,395 |
| 2021-11-09 | 48.000 | 48.490 | 44.000 | 47.000 | 47.000 | 163,665 |
| 2021-11-08 | 46.000 | 49.000 | 46.000 | 48.000 | 48.000 | 299,388 |
| 2021-11-05 | 43.250 | 46.700 | 42.000 | 46.000 | 46.000 | 414,108 |
| 2021-11-04 | 37.500 | 42.500 | 37.000 | 42.500 | 42.500 | 880,583 |
| 2021-11-03 | 36.500 | 38.000 | 36.000 | 37.000 | 37.000 | 889,534 |
| 2021-11-02 | 36.500 | 37.000 | 36.115 | 36.500 | 36.500 | 536,871 |
| 2021-11-01 | 37.500 | 38.000 | 36.000 | 37.000 | 37.000 | 158,859 |
| 2021-10-29 | 38.250 | 40.000 | 37.250 | 37.500 | 37.500 | 203,521 |
| 2021-10-28 | 38.250 | 38.500 | 38.150 | 38.250 | 38.250 | 51,474 |
| 2021-10-27 | 38.750 | 38.890 | 38.000 | 38.250 | 38.250 | 181,904 |
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.