TECH.L Share History

TECH.L Share Price history. The following table shows end-of-day data TECH historical share prices for TECH.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TECH.L
Share Price TECH.L
Charts TECH.L
Trades TECH.L
History Compare
TECH.L TECH.L
Share News TECH.L
RNS TECH.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-17	0.45	0.45	0.45	0.45	712,618
2020-01-16	0.50	0.50	0.40	0.45	433,674
2020-01-15	0.50	0.50	0.50	0.50	61,207
2020-01-14	0.63	0.63	0.50	0.50	545,937
2020-01-13	0.63	0.63	0.56	0.63	616,332
2020-01-10	0.98	0.98	0.63	0.63	1,613,733
2020-01-09	0.98	0.98	0.98	0.98	110,102
2020-01-08	0.98	0.98	0.98	0.98	103,572
2020-01-07	1.00	1.00	0.90	0.98	85,501
2020-01-06	1.10	1.10	0.98	0.98	226,832
2020-01-03	1.25	1.25	1.00	1.10	60,004
2020-01-02	1.35	1.35	1.05	1.10	1,172,311
2020-01-01	1.25	1.35	1.25	1.35	0
2019-12-31	1.25	1.65	1.35	1.35	4,374,224
2019-12-30	0.80	1.25	0.70	1.25	1,992,797
2019-12-27	0.85	0.85	0.70	0.80	467,491
2019-12-25	0.85	0.85	0.85	0.85	0
2019-12-24	0.85	0.90	0.85	0.85	415,537
2019-12-23	0.85	0.85	0.70	0.85	7,561
2019-12-20	0.85	0.85	0.70	0.85	175,612
2019-12-19	0.85	0.85	0.70	0.85	498,736
2019-12-18	1.10	1.10	0.75	0.85	2,742,752
2019-12-17	1.10	1.55	1.15	1.15	3,540,109
2019-12-16	0.90	0.88	0.87	1.15	8,441,680
2019-12-13	0.95	0.95	0.80	0.90	50,000
2019-12-12	0.95	0.95	0.80	0.90	199,222
2019-12-11	0.90	0.90	0.90	0.90	0
2019-12-10	0.90	0.90	0.90	0.90	0
2019-12-09	0.95	0.95	0.80	0.90	93,713
2019-12-06	0.95	0.95	0.95	0.95	0
2019-12-05	0.95	0.95	0.95	0.95	114,611
2019-12-04	0.95	0.80	0.80	0.95	192,338
2019-12-03	1.00	1.25	0.75	0.95	1,465,148
2019-12-02	2.00	2.00	1.15	1.25	652,391
2019-11-29	3.25	3.25	3.10	3.10	66,638
2019-11-28	3.25	3.25	3.25	3.25	2,074
2019-11-27	3.45	3.45	3.00	3.25	5,355
2019-11-26	3.10	3.25	3.10	3.25	85,541
2019-11-25	3.10	3.10	3.10	3.10	186,516
2019-11-22	3.25	3.25	3.00	3.10	227,079
2019-11-21	2.66	3.95	2.66	3.25	2,042,200
2019-11-20	2.75	2.75	2.50	2.75	4,958
2019-11-19	2.75	2.75	2.50	2.75	0
2019-11-18	2.75	2.75	2.50	2.75	863
2019-11-15	2.75	2.75	2.75	2.75	68,898
2019-11-14	2.75	2.75	2.50	2.75	0
2019-11-13	2.75	2.75	2.75	2.75	0
2019-11-12	2.75	2.75	2.75	2.75	17,240
2019-11-11	2.75	2.75	2.75	2.75	11,033
2019-11-08	2.75	2.75	2.50	2.75	0
2019-11-07	2.75	2.75	2.75	2.75	0
2019-11-06	2.75	2.75	2.75	2.75	0
2019-11-05	2.75	3.00	2.50	2.75	91,650
2019-11-04	3.00	3.00	2.75	2.75	61,430
2019-11-01	3.00	3.00	2.50	3.00	50,151
2019-10-31	3.00	3.00	3.00	3.00	45,241
2019-10-30	3.00	3.00	3.00	3.00	0
2019-10-29	3.00	3.00	3.00	3.00	9,508
2019-10-28	3.00	3.00	3.00	3.00	0
2019-10-25	3.00	3.00	2.50	3.00	9,923
2019-10-24	3.00	3.00	3.00	3.00	62,653
2019-10-23	3.00	3.00	3.00	3.00	0
2019-10-22	3.00	3.00	3.00	3.00	90,697
2019-10-21	3.00	3.00	3.00	3.00	6,000
2019-10-18	3.00	3.00	3.00	3.00	0
2019-10-17	3.00	3.00	2.50	3.00	0
2019-10-16	3.00	3.00	3.00	3.00	4,000
2019-10-15	3.25	3.25	3.00	3.00	58,126
2019-10-14	3.25	3.25	2.90	3.25	323,400
2019-10-11	3.40	3.40	3.00	3.25	10,000
2019-10-10	3.50	3.50	3.25	3.50	51,072
2019-10-09	3.50	3.50	3.00	3.50	0
2019-10-08	3.50	3.50	3.50	3.50	0
2019-10-07	3.50	3.50	3.00	3.50	0
2019-10-04	3.50	3.50	3.50	3.50	1,915
2019-10-03	3.50	3.50	3.50	3.50	17,120
2019-10-02	3.50	3.50	3.50	3.50	6,734
2019-10-01	3.50	3.50	3.50	3.50	0
2019-09-30	3.50	3.50	3.00	3.50	0
2019-09-27	3.50	3.50	3.00	3.50	69,846
2019-09-26	3.50	3.50	3.00	3.50	0
2019-09-25	3.50	3.50	3.00	3.50	0
2019-09-24	3.50	3.50	3.00	3.50	0
2019-09-23	3.50	3.50	3.50	3.50	0
2019-09-20	3.50	3.50	3.50	3.50	661
2019-09-19	3.75	3.75	3.50	3.50	65,000
2019-09-18	3.75	3.75	3.75	3.75	504
2019-09-17	3.75	3.75	3.75	3.75	0
2019-09-16	3.75	3.75	3.50	3.75	22,268
2019-09-13	3.75	3.75	3.50	3.75	0
2019-09-12	3.75	3.75	3.75	3.75	6,666
2019-09-11	3.75	3.75	3.75	3.75	440
2019-09-10	3.75	3.75	3.75	3.75	70,950
2019-09-09	3.75	3.75	3.75	3.75	0
2019-09-06	3.75	3.75	3.75	3.75	0
2019-09-05	3.75	3.60	3.60	3.75	22,384
2019-09-04	4.00	4.00	3.50	3.75	117,282
2019-09-03	4.00	4.00	4.00	4.00	43,047
2019-09-02	4.00	4.00	3.50	4.00	0
2019-08-30	4.00	4.00	3.50	4.00	0
2019-08-29	4.00	4.00	3.50	4.00	0
2019-08-28	4.00	4.00	3.50	4.00	54,559
2019-08-27	4.00	4.00	3.50	4.00	10,000
2019-08-23	4.00	4.00	3.50	4.00	92,087
2019-08-22	4.00	4.00	3.50	4.00	561
2019-08-21	4.00	4.00	3.50	4.00	36,303
2019-08-20	3.75	4.00	3.50	4.00	121,056
2019-08-19	3.75	3.75	3.50	3.75	29,109
2019-08-16	4.10	4.10	3.75	3.75	119,159
2019-08-15	4.05	4.25	3.55	4.10	378,162
2019-08-14	3.95	4.65	3.95	4.05	153,433
2019-08-13	4.25	4.25	3.85	3.95	16,469
2019-08-12	4.75	4.75	4.25	4.25	60,487
2019-08-09	3.90	6.08	4.75	4.75	3,334,610
2019-08-08	4.15	4.15	3.80	3.90	131,432
2019-08-07	4.15	4.15	4.15	4.15	0
2019-08-06	4.25	4.25	4.15	4.15	21,562
2019-08-05	4.25	4.25	4.25	4.25	1,180
2019-08-02	4.25	4.25	4.25	4.25	0
2019-08-01	4.15	4.25	4.00	4.25	0
2019-07-31	4.15	4.25	4.00	4.25	0
2019-07-30	4.25	4.25	4.25	4.25	0
2019-07-29	4.25	4.25	4.25	4.25	6,000
2019-07-26	4.25	4.25	4.25	4.25	4,762
2019-07-25	4.25	4.25	4.25	4.25	0
2019-07-24	4.15	4.25	4.00	4.25	44,056
2019-07-23	4.15	4.25	4.00	4.25	0
2019-07-22	4.15	4.25	4.00	4.25	530
2019-07-19	4.15	4.25	4.00	4.25	0
2019-07-18	4.15	4.25	4.00	4.25	3,636
2019-07-17	4.15	4.25	4.00	4.25	0
2019-07-16	4.25	4.25	4.25	4.25	0
2019-07-15	4.25	4.25	4.00	4.25	29,691
2019-07-12	4.25	4.25	4.25	4.25	0
2019-07-11	4.25	4.25	4.25	4.25	11,217
2019-07-10	4.25	4.25	4.00	4.25	25,000
2019-07-09	4.25	4.25	4.25	4.25	25,000
2019-07-08	4.25	4.25	4.25	4.25	6,996
2019-07-05	4.25	4.25	4.25	4.25	56,739
2019-07-04	4.25	4.25	4.25	4.25	44,837
2019-07-03	4.25	4.25	4.25	4.25	18,000
2019-07-02	4.30	4.30	4.10	4.25	88,185
2019-07-01	4.60	4.60	4.30	4.30	137,903
2019-06-28	4.55	4.75	4.55	4.60	169,347
2019-06-27	4.85	4.85	4.25	4.75	354,975
2019-06-26	4.90	5.25	4.65	4.75	276,865
2019-06-25	5.50	5.75	4.65	4.90	491,256
2019-06-24	4.00	6.50	4.75	5.50	2,032,705
2019-06-21	4.50	4.62	3.75	4.50	251,003
2019-06-20	4.75	4.75	4.25	4.50	158,004
2019-06-19	4.75	5.00	4.75	4.75	67,463
2019-06-18	6.30	6.50	4.60	4.75	735,383
2019-06-17	5.50	8.25	5.00	6.25	971,791
2019-06-14	7.00	7.00	5.50	5.50	231,175
2019-06-13	8.75	8.75	6.25	6.50	1,112,184
2019-06-12	5.00	12.75	5.00	8.00	4,843,218
2019-06-11	4.60	5.00	5.00	5.50	110,753
2019-06-10	4.60	4.60	4.20	4.60	0
2019-06-07	4.60	4.60	4.60	4.60	0
2019-06-06	4.60	4.60	4.60	4.60	10,152
2019-06-05	4.60	4.60	4.20	4.60	0
2019-06-04	4.60	4.60	4.20	4.60	2,959
2019-06-03	4.60	4.60	4.60	4.60	0
2019-05-31	4.60	4.60	4.60	4.60	0
2019-05-30	4.60	4.60	4.60	4.60	7,500
2019-05-29	4.60	4.60	4.60	4.60	0
2019-05-28	4.60	4.60	4.60	4.60	0
2019-05-24	4.60	4.60	4.60	4.60	0
2019-05-23	4.60	4.60	4.60	4.60	8,025
2019-05-22	4.60	4.60	4.20	4.60	8,864
2019-05-21	4.60	4.60	4.20	4.60	0
2019-05-20	4.60	4.60	4.20	4.60	0
2019-05-17	4.85	4.85	4.50	4.60	27,033
2019-05-16	5.05	5.05	4.85	4.85	22,185
2019-05-15	5.05	5.05	5.05	5.05	456
2019-05-14	5.10	5.10	5.00	5.05	50,782
2019-05-13	4.70	5.25	4.20	5.10	214,268
2019-05-10	4.70	4.70	4.20	4.70	28,033
2019-05-09	4.70	4.70	4.70	4.70	11,000
2019-05-08	4.70	4.64	4.64	4.70	12,250
2019-05-07	4.70	4.70	4.70	4.70	705

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0