1. Share Prices

  2. Tekmar Group PLC (TGP)

4.98p+0.38 (+8.26%)10 Sep 2025, 10:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tekmar Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20254.60p4.52p4.50p4.60p314,706
Sep 8, 20254.60p4.63p4.55p4.60p402,605
Sep 5, 20254.60p4.65p4.51p4.60p714,390
Sep 4, 20254.60p4.69p4.50p4.60p1,073
Sep 3, 20254.60p4.70p4.50p4.60p676,089
Sep 2, 20254.75p5.00p4.50p4.60p1,082,002
Sep 1, 20255.38p5.50p5.00p5.25p213,510
Aug 29, 20255.63p5.60p5.11p5.38p55,018
Aug 28, 20255.63p5.67p5.50p5.63p317,564
Aug 27, 20255.63p5.75p5.50p5.63p12,846
Aug 26, 20255.63p5.85p5.20p5.63p238,221
Aug 22, 20255.63p5.70p5.50p5.70p8,571
Aug 21, 20255.63p5.75p5.50p5.63p43,591
Aug 20, 20255.63p5.50p5.50p5.63p38,304
Aug 19, 20256.00p6.20p5.50p5.63p161,393
Aug 18, 20256.00p6.44p5.50p6.00p168,808
Aug 15, 20256.00p5.85p5.50p6.00p4,534
Aug 14, 20256.00p6.50p5.50p6.00p120,169
Aug 13, 20256.00p5.51p5.50p6.00p124,050
Aug 12, 20256.10p5.88p5.70p6.10p47,417
Aug 11, 20256.25p6.00p5.70p6.10p161,258
Aug 8, 20256.25p6.10p6.00p6.25p98,213
Aug 7, 20256.25p6.50p6.00p6.25p28,245
Aug 6, 20256.25p6.25p6.00p6.25p57,856
Aug 5, 20256.25p6.50p6.00p6.25p877
Aug 4, 20256.25p6.50p6.00p6.25p104,278
Aug 1, 20256.25p6.17p5.90p6.25p20,863
Jul 31, 20256.25p6.50p6.00p6.25p94,457
Jul 30, 20256.25p6.11p6.11p6.25p1,328
Jul 29, 20256.25p6.10p6.10p6.25p4,800
Jul 28, 20256.25p6.18p6.00p6.25p63,766
Jul 25, 20256.25p6.10p6.10p6.25p100,000
Jul 24, 20256.25p6.50p6.05p6.25p36,809
Jul 23, 20256.25p6.30p6.10p6.25p183,625
Jul 22, 20256.25p6.50p6.00p6.25p106,850
Jul 21, 20256.25p6.20p6.00p6.25p102,245
Jul 18, 20256.25p6.50p6.00p6.25p187,749
Jul 17, 20256.25p6.50p6.50p6.25p1,565
Jul 16, 20256.25p6.13p6.11p6.25p1,505
Jul 15, 20256.25p6.50p6.08p6.25p3,833
Jul 14, 20256.25p6.50p6.50p6.25p50,000
Jul 11, 20256.25p6.50p6.05p6.25p106,757
Jul 10, 20256.25p6.50p6.00p6.25p438,326
Jul 9, 20256.50p6.50p6.00p6.25p272,918
Jul 8, 20255.75p5.89p5.56p5.75p13,524
Jul 7, 20255.75p5.79p5.79p5.75p15,109
Jul 4, 20255.75p5.89p5.50p5.75p5,142
Jul 3, 20255.63p5.89p5.50p5.63p340,991
Jul 2, 20255.63p5.90p5.63p5.63p119,791
Jul 1, 20255.63p6.00p5.53p5.63p94,345
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,900.004.93
Anglo American PLC2,567.003.09
Goodwin PLC11,410.002.79
Gamma Communications PLC1,052.002.73
Haleon PLC369.902.72
Xps Pensions Group PLC358.502.28