TEK

Tekcapital Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Tekcapital Plc TEK London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.75 -5.15% 32.25 10:03:46
Open Price Low Price High Price Close Price Prev Close
33.00 32.25 33.00 32.25 34.00
more quote information »
Industry Sector
TECHNOLOGY HARDWARE & EQUIPMENT

TEK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.5034.5030.5033.431,679,5440.752.38%
1 Month29.7534.5022.5027.961,843,7392.508.4%
3 Months21.0034.5020.7526.811,715,70211.2553.57%
6 Months10.2534.5010.2521.791,492,82722.00214.63%
1 Year10.5034.508.2518.861,136,36821.75207.14%
3 Years8.5034.503.7514.92750,55923.75279.41%
5 Years37.0044.503.7515.02540,722-4.75-12.84%

TEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 32.25 -1.75 -5.15% 33.00 33.00 32.25 773,167
Oct 21 2021 34.00 -0.25 -0.73% 34.25 34.50 32.50 1,035,732
Oct 20 2021 34.25 1.25 3.79% 33.25 34.50 33.25 558,234
Oct 19 2021 33.00 -1.00 -2.94% 33.25 34.00 32.25 2,210,134
Oct 18 2021 34.00 2.00 6.25% 32.75 34.50 32.50 3,236,362
Oct 15 2021 32.00 0.75 2.4% 31.50 32.50 30.50 1,357,256
Oct 14 2021 31.25 3.75 13.64% 28.75 32.75 28.75 4,514,318
Oct 13 2021 27.50 2.00 7.84% 25.50 27.75 25.25 1,890,699
Oct 12 2021 25.50 2.10 8.97% 24.50 26.25 24.50 3,857,947
Oct 11 2021 23.40 -1.60 -6.4% 25.00 25.00 23.40 2,031,492
Oct 08 2021 25.00 1.00 4.17% 24.75 26.50 23.50 4,108,727
Oct 07 2021 24.00 1.00 4.35% 24.00 24.75 23.50 1,400,936
Oct 06 2021 23.00 -3.00 -11.54% 26.00 26.00 22.50 4,390,807
Oct 05 2021 26.00 -0.25 -0.95% 26.25 26.50 25.75 975,289
Oct 04 2021 26.25 -3.25 -11.02% 29.50 29.50 26.25 2,643,196
Oct 01 2021 29.50 -0.75 -2.48% 30.25 30.25 29.50 318,630
Sep 30 2021 30.25 1.00 3.42% 29.25 30.50 29.25 593,549
Sep 29 2021 29.25 0.15 0.52% 29.25 29.75 28.75 593,951
Sep 28 2021 29.10 -1.40 -4.59% 30.50 30.50 29.10 326,793
Sep 27 2021 30.50 0.50 1.67% 30.00 31.50 30.00 448,821
See More Historical Prices ยป
Your Recent History
LSE
TEK
Tekcapital
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 03:33:48