Tekmar Group Plc Historical Data - TGP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Tekmar Group Plc (TGP)
Tekmar Group Plc (TGP) Historical

Tekmar Group Plc (TGP)

9.25

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	9.25	9.5	9.25	55005	9.25	DE
4	0	0	9.25	10.125	8.8	157450	9.23927003	DE
12	-1.75	-15.9090909091	11	11	8.8	98479	9.86302751	DE
26	-0.5	-5.12820512821	9.75	12	8.8	88965	10.1842183	DE
52	-0.5	-5.12820512821	9.75	15.75	8.69	119322	10.9405841	DE
156	-54.75	-85.546875	64	65.3	5.75	223670	21.78059971	DE
260	-108.25	-92.1276595745	117.5	180	5.75	238336	49.51294383	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	9.25	0	0.00	9.25	9.5	9.25	30102
1714062600	9.25	0	0.00	9.25	9.25	9.25	110247
1713976200	9.25	0	0.00	9.25	9.25	9.25	32091
1713889800	9.25	0	0.00	9.25	9.25	9.25	3700
1713803400	9.25	0	0.00	9.25	9.25	9.25	23447
1713544200	9.25	0	0.00	9.25	9.25	9.25	105538
1713457800	9.25	0	0.00	9.25	9.25	9.25	0
1713371400	9.25	0	0.00	9.25	9.25	9.25	129034
1713285000	9.25	0	0.00	9.25	9.25	9.25	1880
1713198600	9.25	0	0.00	9.25	9.25	9.25	26967
1712939400	9.25	0	0.00	9.25	9.25	9.25	463361
1712853000	9.25	0	0.00	9.25	9.25	9.25	17000
1712766600	9.25	0	0.00	9.25	9.325	9.15	249352
1712680200	9.25	0	0.00	9.25	9.25	9.125	371684
1712593800	9.25	0.45	5.11	9.75	10.125	9.25	993577
1712334600	8.8	-0.25	-2.76	8.8	8.8	8.8	48137
1712248200	9.05	-0.2	-2.16	9.25	9.25	9.05	35294
1712161800	9.25	0	0.00	9.25	9.25	9.25	32660
1712075400	9.25	0	0.00	9.25	9.8	9.25	32687
1711647000	9.25	-0.5	-5.13	9.75	10	9.25	322694
1711560600	9.75	-0.25	-2.50	9.75	9.75	9.75	91
1711474200	10	0.25	2.56	9.75	10	9.25	9562
1711387800	9.75	0	0.00	9.75	9.75	9.75	37529
1711128600	9.75	0	0.00	9.75	9.75	9.75	23298
1711042200	9.75	0.25	2.63	9.75	9.75	9.75	52151
1710955800	9.5	0	0.00	9.75	9.75	9.5	11634
1710869400	9.5	-0.75	-7.32	10.25	10.25	9.5	210225
1710783000	10.25	0	0.00	10.25	10.25	10.25	0
1710523800	10.25	0	0.00	10.25	10.25	10.25	32498
1710437400	10.25	0	0.00	10.25	10.25	10.25	3323
1710351000	10.25	0	0.00	10.25	10.25	10.25	88294
1710264600	10.25	-0.25	-2.38	10.5	10.6	10.25	196866
1710178200	10.5	-0.25	-2.33	10.75	10.75	10.5	89957
1709919000	10.75	0	0.00	10.75	10.75	10.65	50355
1709832600	10.75	0	0.00	10.75	10.75	10.65	86295
1709746200	10.75	0	0.00	10.75	10.75	10.65	12602
1709659800	10.75	0	0.00	10.75	10.75	10.65	19308
1709573400	10.75	0	0.00	10.75	10.75	10.65	28612
1709314200	10.75	0	0.00	10.75	10.75	10.75	65494
1709227800	10.75	-0.25	-2.27	11	11	10.75	286547
1709141400	11	0	0.00	11	11	10.875	3551
1709055000	11	0	0.00	11	11	10.875	139142
1708968600	11	0	0.00	11	11	10.75	215854
1708709400	11	0	0.00	11	11	10.875	215821
1708623000	11	0	0.00	11	11	10.875	16964
1708536600	11	0.25	2.33	10.75	11	10.75	148008
1708450200	10.75	0	0.00	10.75	10.75	10.75	8533
1708363800	10.75	0	0.00	10.75	10.75	10.75	68820
1708104600	10.75	0	0.00	10.75	10.75	10.75	10152
1708018200	10.75	0	0.00	10.75	10.75	10.625	66176
1707931800	10.75	0	0.00	10.75	10.75	10.625	16816
1707845400	10.75	0	0.00	10.75	10.75	10.625	61635
1707759000	10.75	0	0.00	10.75	10.75	10.75	7135
1707499800	10.75	0	0.00	10.75	10.75	10.75	9266
1707413400	10.75	0	0.00	10.75	10.75	10.75	49281
1707327000	10.75	-0.25	-2.27	11	11	10.75	45909
1707240600	11	0	0.00	11	11	10.875	46649
1707154200	11	0	0.00	11	11	11	66000
1706895000	11	0	0.00	11	11	11	15134
1706808600	11	0	0.00	11	11	11	562
1706722200	11	0	0.00	11	11	11	16330
1706635800	11	0	0.00	11	11	11	40027
1706549400	11	0	0.00	11	11	11	32687

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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