Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2024-11-27 | 7.125 | 7.125 | 7.013 | 7.125 | 7.125 | 20,000 |
| 2024-11-26 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2024-11-25 | 7.125 | 7.125 | 6.850 | 7.125 | 7.125 | 24,569 |
| 2024-11-22 | 7.125 | 7.140 | 6.950 | 6.950 | 6.950 | 103,259 |
| 2024-11-21 | 7.125 | 7.180 | 7.013 | 7.125 | 7.125 | 35,678 |
| 2024-11-20 | 7.125 | 7.125 | 7.013 | 7.125 | 7.125 | 17,201 |
| 2024-11-19 | 7.125 | 7.200 | 7.003 | 7.125 | 7.125 | 68,857 |
| 2024-11-18 | 7.750 | 7.900 | 7.100 | 7.125 | 7.125 | 205,118 |
| 2024-11-15 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 10,198 |
| 2024-11-14 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 177,243 |
| 2024-11-13 | 7.590 | 7.590 | 7.250 | 7.250 | 7.250 | 125,101 |
| 2024-11-12 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 142,170 |
| 2024-11-11 | 7.625 | 7.625 | 7.250 | 7.625 | 7.625 | 26,463 |
| 2024-11-08 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 21,781 |
| 2024-11-07 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 19,000 |
| 2024-11-06 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 41,285 |
| 2024-11-05 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 53,170 |
| 2024-11-04 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 34,015 |
| 2024-11-01 | 7.750 | 7.780 | 7.525 | 7.750 | 7.750 | 34,203 |
| 2024-10-31 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 39,026 |
| 2024-10-30 | 7.750 | 7.820 | 7.500 | 7.750 | 7.750 | 334,803 |
| 2024-10-29 | 7.750 | 7.900 | 7.675 | 7.750 | 7.750 | 63,641 |
| 2024-10-28 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 898 |
| 2024-10-25 | 8.000 | 8.375 | 7.500 | 8.000 | 8.000 | 67,042 |
| 2024-10-24 | 8.000 | 8.500 | 7.550 | 8.000 | 8.000 | 120,357 |
| 2024-10-23 | 8.250 | 8.650 | 7.750 | 8.650 | 8.650 | 176,579 |
| 2024-10-22 | 8.250 | 8.275 | 8.250 | 8.250 | 8.250 | 14,000 |
| 2024-10-21 | 8.250 | 8.370 | 8.000 | 8.250 | 8.250 | 51,281 |
| 2024-10-18 | 8.250 | 8.390 | 7.850 | 8.250 | 8.250 | 36,379 |
| 2024-10-17 | 8.500 | 8.700 | 8.050 | 8.250 | 8.250 | 66,614 |
| 2024-10-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-10-15 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 45,992 |
| 2024-10-14 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 4,893 |
| 2024-10-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-10-10 | 8.500 | 8.600 | 8.150 | 8.500 | 8.500 | 13,967 |
| 2024-10-09 | 8.500 | 8.500 | 8.150 | 8.500 | 8.500 | 1,211 |
| 2024-10-08 | 8.500 | 8.700 | 8.000 | 8.500 | 8.500 | 18,035 |
| 2024-10-07 | 8.500 | 8.625 | 8.100 | 8.500 | 8.500 | 66,843 |
| 2024-10-04 | 8.500 | 8.700 | 8.100 | 8.500 | 8.500 | 11,182 |
| 2024-10-03 | 8.500 | 8.700 | 8.000 | 8.500 | 8.500 | 63,489 |
| 2024-10-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 20,000 |
| 2024-10-01 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 40,913 |
| 2024-09-30 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 41,961 |
| 2024-09-27 | 8.750 | 8.750 | 8.570 | 8.750 | 8.750 | 61,976 |
| 2024-09-26 | 8.750 | 8.750 | 8.575 | 8.750 | 8.750 | 18,612 |
| 2024-09-25 | 8.750 | 8.750 | 8.570 | 8.750 | 8.750 | 32,621 |
| 2024-09-24 | 8.750 | 9.000 | 8.570 | 8.750 | 8.750 | 28,578 |
| 2024-09-23 | 8.750 | 8.825 | 8.566 | 8.750 | 8.750 | 43,054 |
| 2024-09-20 | 8.750 | 8.850 | 8.550 | 8.750 | 8.750 | 20,011 |
| 2024-09-19 | 8.750 | 8.975 | 8.500 | 8.750 | 8.750 | 36,099 |
| 2024-09-18 | 8.750 | 8.890 | 8.525 | 8.750 | 8.750 | 23,795 |
| 2024-09-17 | 8.750 | 9.000 | 8.200 | 8.750 | 8.750 | 22,925 |
| 2024-09-16 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 83,973 |
| 2024-09-13 | 8.750 | 9.000 | 8.600 | 8.750 | 8.750 | 511,511 |
| 2024-09-12 | 9.000 | 9.500 | 8.350 | 8.750 | 8.750 | 137,050 |
| 2024-09-11 | 9.500 | 9.500 | 9.000 | 9.000 | 9.000 | 163,088 |
| 2024-09-10 | 9.500 | 9.500 | 9.121 | 9.500 | 9.500 | 13,857 |
| 2024-09-09 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 25,221 |
| 2024-09-06 | 9.500 | 9.500 | 9.121 | 9.500 | 9.500 | 55,785 |
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.