Tekmar Group plc (AIM:TGP)
London · Delayed Price · Currency is GBP · Price in GBX 5.70
+0.08 (1.33%)
Aug 22, 2025, 4:35 PM GMT+1
Tekmar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.75 | 5.75 | 5.50 | 5.63 | 5.63 | - | 61,247 |
| Aug 20, 2025 | 5.50 | 5.63 | 5.50 | 5.63 | 5.63 | - | 41,564 |
| Aug 19, 2025 | 6.20 | 6.20 | 5.50 | 5.63 | 5.63 | -6.17% | 161,394 |
| Aug 18, 2025 | 5.50 | 6.44 | 5.50 | 6.00 | 6.00 | - | 168,808 |
| Aug 15, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | - | 4,534 |
| Aug 14, 2025 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 147,549 |
| Aug 13, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | -1.64% | 126,866 |
| Aug 12, 2025 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | - | 75,418 |
| Aug 11, 2025 | 6.00 | 6.10 | 5.70 | 6.10 | 6.10 | -2.40% | 270,461 |
| Aug 8, 2025 | 6.10 | 6.25 | 6.00 | 6.25 | 6.25 | - | 117,875 |
| Aug 7, 2025 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | - | 51,996 |
| Aug 6, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 57,856 |
| Aug 5, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | - | 894 |
| Aug 4, 2025 | 6.45 | 6.50 | 6.00 | 6.25 | 6.25 | - | 104,306 |
| Aug 1, 2025 | 6.06 | 6.25 | 5.90 | 6.25 | 6.25 | - | 27,152 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | - | 98,279 |
| Jul 30, 2025 | 6.11 | 6.25 | 6.11 | 6.25 | 6.25 | - | 2,656 |
| Jul 29, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | 9,600 |
| Jul 28, 2025 | 6.06 | 6.25 | 6.00 | 6.25 | 6.25 | - | 73,766 |
| Jul 25, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | 100,000 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.06 | 6.25 | 6.25 | - | 36,809 |
| Jul 23, 2025 | 6.30 | 6.30 | 6.10 | 6.25 | 6.25 | - | 213,625 |
| Jul 22, 2025 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | - | 106,850 |
| Jul 21, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - | 103,084 |
| Jul 18, 2025 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | - | 232,749 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - | 3,066 |
| Jul 16, 2025 | 6.11 | 6.25 | 6.11 | 6.25 | 6.25 | - | 3,005 |
| Jul 15, 2025 | 6.08 | 6.50 | 6.08 | 6.25 | 6.25 | - | 5,833 |
| Jul 14, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - | 50,000 |
| Jul 11, 2025 | 6.40 | 6.50 | 6.05 | 6.25 | 6.25 | - | 106,757 |
| Jul 10, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 438,326 |
| Jul 9, 2025 | 6.11 | 6.50 | 6.00 | 6.25 | 6.25 | 8.70% | 272,919 |
| Jul 8, 2025 | 5.63 | 5.89 | 5.56 | 5.75 | 5.75 | - | 15,919 |
| Jul 7, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | - | 15,109 |
| Jul 4, 2025 | 5.50 | 5.89 | 5.50 | 5.75 | 5.75 | 2.13% | 5,142 |
| Jul 3, 2025 | 5.50 | 5.89 | 5.50 | 5.63 | 5.63 | - | 340,991 |
| Jul 2, 2025 | 5.63 | 5.90 | 5.63 | 5.63 | 5.63 | - | 120,422 |
| Jul 1, 2025 | 5.53 | 6.00 | 5.53 | 5.63 | 5.63 | - | 120,308 |
| Jun 30, 2025 | 5.50 | 5.63 | 5.50 | 5.63 | 5.63 | - | 240,000 |
| Jun 27, 2025 | 5.36 | 6.00 | 5.36 | 5.63 | 5.63 | - | 156,653 |
| Jun 26, 2025 | 5.78 | 6.00 | 5.30 | 5.63 | 5.63 | -4.25% | 273,966 |
| Jun 25, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | - | 275,548 |
| Jun 24, 2025 | 5.95 | 6.00 | 5.76 | 5.88 | 5.88 | 0.51% | 151,645 |
| Jun 23, 2025 | 5.60 | 6.00 | 5.60 | 5.85 | 5.85 | 1.74% | 83,563 |
| Jun 20, 2025 | 5.50 | 5.92 | 5.50 | 5.75 | 5.75 | - | 176,788 |
| Jun 19, 2025 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | - | 50,878 |
| Jun 18, 2025 | 6.00 | 6.00 | 5.55 | 5.75 | 5.75 | - | 52,531 |
| Jun 17, 2025 | 5.73 | 5.92 | 5.55 | 5.75 | 5.75 | - | 53,608 |
| Jun 16, 2025 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | 4.55% | 217,837 |
| Jun 13, 2025 | 5.50 | 6.00 | 5.49 | 5.50 | 5.50 | - | 1,018,319 |