TMKS.L Share History

TMKS.L Share Price history. The following table shows end-of-day data TMKS historical share prices for TMKS.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.

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

Date	Open	High	Low	Close	Volume
2020-09-16	3.20	3.20	3.20	3.20	13
2020-09-15	3.15	3.17	3.10	3.12	99,559
2020-09-14	3.04	3.04	3.04	3.04	0
2020-09-11	3.05	3.05	3.04	3.04	51,043
2020-09-10	3.00	3.10	2.98	3.06	8,088
2020-09-09	2.99	3.03	2.93	3.06	41,015
2020-09-08	3.01	3.01	2.99	3.01	3,672
2020-09-07	3.05	3.05	3.02	3.02	0
2020-09-04	3.02	3.05	2.93	3.02	16,493
2020-09-03	2.96	2.96	2.96	2.98	129
2020-09-02	3.07	3.10	3.05	3.03	1,150
2020-09-01	3.04	3.12	3.00	3.07	32,882
2020-08-28	3.00	3.13	3.00	3.10	208,859
2020-08-27	3.02	3.06	3.01	3.05	6,086
2020-08-26	3.03	3.09	3.01	3.04	4,340
2020-08-25	3.09	3.09	3.08	3.06	10,273
2020-08-24	3.02	3.13	3.02	3.10	10,453
2020-08-21	3.19	3.19	3.19	3.13	0
2020-08-20	3.07	3.19	3.07	3.12	7,800
2020-08-19	3.25	3.25	3.13	3.17	30,187
2020-08-18	3.19	3.19	3.05	3.14	15,712
2020-08-17	3.05	3.19	3.03	3.14	22,708
2020-08-14	3.09	3.15	3.07	3.12	35,872
2020-08-13	3.08	3.18	3.06	3.14	18,384
2020-08-12	3.05	3.25	3.05	3.12	14,985
2020-08-11	3.03	3.20	3.01	3.05	130,216
2020-08-10	3.15	3.16	3.00	3.15	6,981
2020-08-07	3.15	3.15	3.15	3.11	2,242
2020-08-06	3.30	3.30	3.00	3.10	519,291
2020-08-05	3.07	3.07	3.07	3.16	17
2020-08-04	2.88	2.93	2.85	2.90	218,997
2020-08-03	2.98	3.03	2.90	2.91	1,375,525
2020-07-31	3.06	3.14	3.00	2.99	240,114
2020-07-30	3.11	3.15	3.10	3.20	4,706
2020-07-29	3.11	3.17	3.11	3.20	114
2020-07-28	3.03	3.19	3.03	3.19	0
2020-07-27	3.03	3.20	3.03	3.20	0
2020-07-24	3.00	3.11	2.94	3.02	205,805
2020-07-23	3.18	3.27	3.03	3.23	3,152
2020-07-22	3.21	3.31	3.02	3.28	1,513
2020-07-21	3.26	3.35	3.04	3.25	2,731
2020-07-20	3.27	3.31	3.17	3.28	13,482
2020-07-17	3.29	3.33	3.28	3.28	4,115
2020-07-16	3.31	3.34	3.30	3.32	9,777
2020-07-15	3.33	3.43	3.32	3.32	6,126
2020-07-14	3.32	3.33	3.31	3.32	12,196
2020-07-13	3.34	3.35	3.33	3.35	11,431
2020-07-10	3.32	3.37	3.32	3.34	17,015
2020-07-09	3.33	3.35	3.33	3.33	4,928
2020-07-08	3.32	3.34	3.31	3.32	27,923
2020-07-07	3.27	3.32	3.27	3.31	109,142
2020-07-06	3.33	3.33	3.28	3.30	34,951
2020-07-03	3.37	3.37	3.29	3.32	3,623
2020-07-02	3.35	3.40	3.35	3.36	27,864
2020-07-01	3.01	3.34	3.01	3.24	3,322
2020-06-30	3.35	3.35	3.31	3.37	21,070
2020-06-29	3.37	3.38	3.36	3.37	28,831
2020-06-26	3.40	3.40	3.37	3.41	19,550
2020-06-25	3.39	3.41	3.38	3.40	26,949
2020-06-24	3.42	3.42	3.39	3.43	41,551
2020-06-23	3.42	3.44	3.42	3.43	28,709
2020-06-22	3.39	3.40	3.38	3.39	48,966
2020-06-19	3.38	3.40	3.37	3.38	34,058
2020-06-18	3.37	3.40	3.37	3.38	42,934
2020-06-17	3.38	3.39	3.37	3.38	67,209
2020-06-16	3.37	3.40	3.36	3.35	74,034
2020-06-15	3.34	3.37	3.33	3.35	111,383
2020-06-12	3.33	3.39	3.33	3.36	32,132
2020-06-11	3.40	3.42	3.38	3.38	175,374
2020-06-10	3.45	3.45	3.41	3.43	37,086
2020-06-09	3.43	3.45	3.42	3.44	59,391
2020-06-08	3.45	3.47	3.43	3.45	43,828
2020-06-05	3.42	3.45	3.41	3.45	122,349
2020-06-04	3.40	3.40	3.36	3.37	51,169
2020-06-03	3.42	3.43	3.40	3.42	73,885
2020-06-02	3.40	3.41	3.37	3.39	73,021
2020-06-01	3.33	3.37	3.33	3.36	55,300
2020-05-29	3.30	3.32	3.30	3.31	74,685
2020-05-28	3.29	3.32	3.28	3.31	94,828
2020-05-27	3.29	3.30	3.27	3.30	171,839
2020-05-26	3.27	3.30	3.27	3.30	161,858
2020-05-22	3.26	3.27	3.25	3.28	32,016
2020-05-21	3.28	3.30	3.27	3.28	64,640
2020-05-20	3.21	3.27	3.20	3.27	363,734
2020-05-19	3.21	3.21	3.19	3.20	172,767
2020-05-18	3.07	3.21	3.07	3.19	387,506
2020-05-15	3.06	3.07	3.04	3.05	64,530
2020-05-14	3.02	3.05	3.00	3.02	174,035
2020-05-13	3.07	3.07	3.00	3.03	91,892
2020-05-12	3.05	3.07	3.05	3.07	415,745
2020-05-11	3.07	3.07	3.03	3.03	24,832
2020-05-07	3.00	3.05	3.00	3.04	49,392
2020-05-06	3.04	3.04	2.99	3.01	46,231
2020-05-05	3.02	3.03	3.01	3.03	104,740
2020-05-04	2.95	2.97	2.94	2.96	185,130
2020-05-01	2.99	3.00	2.97	2.98	512
2020-04-30	3.09	3.09	3.02	3.05	164,665
2020-04-29	3.03	3.06	3.03	3.05	69,953
2020-04-28	2.97	3.02	2.96	2.97	53,457
2020-04-27	2.98	3.00	2.95	2.97	31,834
2020-04-24	2.94	3.00	2.94	2.97	233,090
2020-04-23	2.97	2.98	2.83	2.98	362,419
2020-04-22	2.85	2.93	2.83	2.85	226,424
2020-04-21	2.95	2.95	2.84	2.85	176,226
2020-04-20	3.03	3.05	3.01	3.03	170,058
2020-04-17	3.07	3.07	3.04	3.05	259,282
2020-04-16	3.03	3.07	3.02	3.04	143,576
2020-04-15	3.10	3.10	3.01	3.01	368,559
2020-04-14	3.10	3.14	3.10	3.06	540,998
2020-04-10	3.01	3.06	3.01	3.06	0
2020-04-09	3.01	3.10	2.99	3.06	469,821
2020-04-08	2.45	3.00	2.43	2.98	700,245
2020-04-07	2.37	2.47	2.35	2.30	304,305
2020-04-06	2.18	2.26	2.18	2.14	84,678
2020-04-03	2.08	2.14	2.08	2.13	10,993
2020-04-03	2.08	2.20	2.08	2.14	52,686
2020-04-02	2.08	2.15	2.06	2.13	179,382
2020-04-02	2.08	2.15	2.07	2.06	160,277
2020-04-01	2.04	2.08	2.04	2.06	88,236
2020-04-01	2.04	2.08	2.04	2.10	62,592
2020-03-31	2.03	2.12	2.03	2.09	115,595
2020-03-31	2.03	2.12	2.03	2.00	101,183
2020-03-30	1.94	2.03	1.91	1.98	74,097
2020-03-30	1.94	2.03	1.91	2.00	69,571
2020-03-28	2.12	2.12	1.99	1.99	0
2020-03-27	2.12	2.12	1.99	2.13	115,633
2020-03-26	2.08	2.12	2.06	2.11	206,568
2020-03-25	2.12	2.25	2.05	2.11	125,829
2020-03-24	2.07	2.10	2.03	1.95	49,713
2020-03-23	1.97	1.97	1.89	2.00	44,385
2020-03-20	2.00	2.14	2.00	1.87	241,672
2020-03-19	1.80	1.86	1.76	1.76	23,606
2020-03-18	1.84	1.93	1.80	1.94	147,291
2020-03-17	2.00	2.03	1.91	1.92	79,408
2020-03-16	2.08	2.08	1.89	2.09	240,228
2020-03-13	2.28	2.34	2.13	2.16	222,802
2020-03-12	2.38	2.38	2.07	2.50	193,414
2020-03-11	2.55	2.58	2.49	2.54	35,540
2020-03-10	2.66	2.75	2.45	2.62	317,552
2020-03-09	2.50	2.80	2.43	3.01	1,670
2020-03-06	3.10	3.10	3.00	3.01	473,680
2020-03-05	3.23	3.23	3.07	3.17	43,382
2020-03-04	3.15	3.25	3.13	3.10	104,210
2020-03-03	3.10	3.14	3.08	3.05	35,250
2020-03-02	3.16	3.16	2.95	3.03	147,008
2020-02-28	3.06	3.10	2.95	3.23	175,933
2020-02-27	3.35	3.40	3.19	3.40	103,684
2020-02-26	3.34	3.44	3.29	3.32	209,133
2020-02-25	3.47	3.48	3.37	3.42	34,620
2020-02-24	3.53	3.53	3.42	3.57	26,428
2020-02-21	3.56	3.59	3.55	3.57	46,239
2020-02-20	3.61	3.63	3.59	3.61	16,422
2020-02-19	3.60	3.61	3.58	3.60	40,654
2020-02-18	3.61	3.61	3.55	3.58	81,376
2020-02-17	3.62	3.66	3.60	3.65	68,745
2020-02-14	3.66	3.66	3.57	3.57	74,746
2020-02-13	3.65	3.66	3.62	3.64	24,960
2020-02-12	3.62	3.73	3.59	3.68	260,025
2020-02-11	3.53	3.58	3.50	3.57	306,157
2020-02-10	3.54	3.55	3.47	3.49	171,085
2020-02-07	3.55	3.55	3.51	3.52	26,123
2020-02-06	3.63	3.63	3.52	3.55	91,370
2020-02-05	3.58	3.60	3.53	3.56	170,099
2020-02-04	3.50	3.53	3.49	3.51	64,772
2020-02-03	3.41	3.50	3.38	3.47	116,978
2020-01-31	3.57	3.60	3.42	3.53	261,079
2020-01-30	3.46	3.64	3.45	3.53	145,991
2020-01-29	3.56	3.56	3.45	3.46	147,223
2020-01-28	3.51	3.51	3.43	3.47	91,655
2020-01-27	3.60	3.68	3.47	3.48	97,259
2020-01-24	3.74	3.74	3.68	3.69	95,770
2020-01-23	3.72	3.73	3.68	3.69	84,820
2020-01-22	3.78	3.78	3.71	3.73	70,841
2020-01-21	3.76	3.78	3.73	3.74	57,655
2020-01-20	3.77	3.86	3.74	3.77	150,847
2020-01-17	3.80	3.80	3.68	3.71	170,249
2020-01-16	3.75	3.77	3.71	3.76	60,439
2020-01-15	3.74	3.77	3.70	3.71	98,508
2020-01-14	3.74	3.75	3.70	3.72	66,889
2020-01-13	3.74	3.75	3.72	3.73	74,921
2020-01-10	3.76	3.76	3.70	3.71	114,920
2020-01-09	3.78	3.78	3.70	3.75	237,856
2020-01-08	3.72	3.72	3.65	3.69	152,215
2020-01-07	3.72	3.76	3.71	3.72	26,044
2020-01-06	3.69	3.71	3.69	3.71	62,589
2020-01-03	3.73	3.78	3.73	3.74	155,563
2020-01-02	3.70	3.74	3.70	3.72	48,230
2020-01-01	3.70	3.70	3.69	3.69	0
2019-12-31	3.70	3.72	3.68	3.69	10,685
2019-12-30	3.74	3.75	3.68	3.70	283,174
2019-12-27	3.65	3.69	3.62	3.66	199,700
2019-12-25	3.56	3.56	3.56	3.56	0
2019-12-24	3.56	3.57	3.54	3.56	198,904
2019-12-23	3.53	3.56	3.52	3.52	182,153
2019-12-20	3.54	3.55	3.48	3.51	553,194
2019-12-19	3.55	3.58	3.50	3.53	278,507
2019-12-18	3.61	3.62	3.49	3.49	2,213,471
2019-12-17	3.25	3.26	3.24	3.24	138,748
2019-12-16	3.23	3.25	3.21	3.24	200,708
2019-12-13	3.30	3.30	3.14	3.17	253,461
2019-12-12	3.24	3.27	3.22	3.25	265,729
2019-12-11	3.22	3.24	3.20	3.21	38,466
2019-12-10	3.24	3.25	3.18	3.19	62,608
2019-12-09	3.27	3.27	3.21	3.21	124,168
2019-12-06	3.13	3.25	3.12	3.10	142,108
2019-12-05	3.16	3.16	3.10	3.10	151,630
2019-12-04	3.10	3.12	3.09	3.10	115,698
2019-12-03	3.17	3.18	3.10	3.11	576,816
2019-12-02	3.17	3.19	3.15	3.16	336,166
2019-11-29	3.21	3.21	3.15	3.16	147,776
2019-11-28	3.22	3.23	3.17	3.18	159,543
2019-11-27	3.22	3.23	3.19	3.19	43,216
2019-11-26	3.25	3.29	3.20	3.23	125,961
2019-11-25	3.23	3.23	3.15	3.19	43,776
2019-11-22	3.25	3.27	3.16	3.20	179,544
2019-11-21	3.31	3.31	3.22	3.22	308,841
2019-11-20	3.29	3.30	3.27	3.27	101,357
2019-11-19	3.31	3.34	3.30	3.30	42,998
2019-11-18	3.34	3.34	3.27	3.28	125,231
2019-11-15	3.31	3.34	3.26	3.26	493,542
2019-11-14	3.29	3.32	3.27	3.27	136,520
2019-11-13	3.32	3.32	3.27	3.27	78,619
2019-11-12	3.34	3.35	3.28	3.28	95,563
2019-11-11	3.35	3.36	3.29	3.31	177,472
2019-11-08	3.38	3.39	3.32	3.32	159,842
2019-11-07	3.44	3.44	3.35	3.39	535,884
2019-11-06	3.30	3.38	3.30	3.31	505,828
2019-11-05	3.39	3.39	3.29	3.29	261,241
2019-11-04	3.27	3.28	3.26	3.29	38,116
2019-11-01	3.33	3.34	3.18	3.25	230,409
2019-10-31	3.29	3.30	3.24	3.24	57,263
2019-10-30	3.31	3.32	3.22	3.28	173,625
2019-10-29	3.12	3.35	3.10	3.09	263,077
2019-10-28	3.10	3.11	3.06	3.09	163,458
2019-10-25	3.18	3.18	2.96	3.09	578,724
2019-10-24	3.14	3.21	3.13	3.17	99,826
2019-10-23	3.13	3.13	3.10	3.11	25,864
2019-10-22	3.14	3.14	3.11	3.13	26,823
2019-10-21	3.12	3.13	3.10	3.10	38,821
2019-10-18	3.11	3.12	3.10	3.10	48,068
2019-10-17	3.10	3.12	3.08	3.11	44,310
2019-10-16	3.10	3.10	3.07	3.08	62,583
2019-10-15	3.09	3.10	3.06	3.07	65,044
2019-10-14	3.13	3.13	3.03	3.07	199,334
2019-10-11	3.14	3.15	3.11	3.11	50,914
2019-10-10	3.08	3.15	3.07	3.07	64,381
2019-10-09	3.10	3.12	3.05	3.07	213,893
2019-10-08	3.20	3.20	3.08	3.10	73,397
2019-10-07	3.23	3.23	3.14	3.16	24,016
2019-10-04	3.26	3.28	3.21	3.21	102,375
2019-10-03	3.27	3.28	3.21	3.21	138,238
2019-10-02	3.34	3.35	3.28	3.34	57,816
2019-10-01	3.38	3.38	3.33	3.34	13,485
2019-09-30	3.44	3.44	3.36	3.40	59,574
2019-09-27	3.44	3.49	3.43	3.44	30,858
2019-09-26	3.43	3.47	3.41	3.45	47,261
2019-09-25	3.39	3.46	3.37	3.40	272,816
2019-09-24	3.38	3.39	3.37	3.38	36,061
2019-09-23	3.40	3.40	3.35	3.35	61,989
2019-09-20	3.44	3.44	3.34	3.40	82,299
2019-09-19	3.43	3.47	3.43	3.45	20,839
2019-09-18	3.44	3.44	3.43	3.45	1,568
2019-09-17	3.45	3.48	3.42	3.43	11,646
2019-09-16	3.43	3.48	3.43	3.48	13,351
2019-09-13	3.42	3.43	3.41	3.42	8,267
2019-09-12	3.36	3.42	3.36	3.40	14,415
2019-09-11	3.35	3.36	3.33	3.35	32,479
2019-09-10	3.33	3.38	3.33	3.34	4,324
2019-09-09	3.31	3.31	3.30	3.32	1,000
2019-09-06	3.29	3.33	3.28	3.31	43,929
2019-09-05	3.29	3.34	3.29	3.31	52,413
2019-09-04	3.25	3.29	3.25	3.28	73,591
2019-09-03	3.23	3.23	3.21	3.21	2,361
2019-09-02	3.26	3.26	3.24	3.24	22,815
2019-08-30	3.24	3.27	3.22	3.24	46,321
2019-08-29	3.20	3.23	3.20	3.22	10,001
2019-08-28	3.23	3.24	3.20	3.22	12,186
2019-08-27	3.24	3.26	3.21	3.23	45,408
2019-08-23	3.30	3.30	3.25	3.33	15,249
2019-08-22	3.36	3.42	3.30	3.33	36,113
2019-08-21	3.36	3.36	3.33	3.34	40,310
2019-08-20	3.30	3.33	3.30	3.32	10,701
2019-08-19	3.31	3.36	3.28	3.29	40,990
2019-08-16	3.33	3.33	3.21	3.29	51,487
2019-08-15	3.21	3.24	3.16	3.17	72,925
2019-08-14	3.35	3.35	3.15	3.18	101,520
2019-08-13	3.31	3.37	3.25	3.36	85,995
2019-08-12	3.38	3.38	3.28	3.28	152,255
2019-08-09	3.41	3.41	3.38	3.39	10,536
2019-08-08	3.40	3.48	3.40	3.42	17,111
2019-08-07	3.42	3.46	3.41	3.42	12,342
2019-08-06	3.45	3.48	3.45	3.46	1,052,832
2019-08-05	3.48	3.48	3.40	3.44	15,321
2019-08-02	3.56	3.57	3.47	3.48	31,121
2019-08-01	3.61	3.62	3.57	3.59	51,142
2019-07-31	3.63	3.64	3.60	3.62	44,682
2019-07-30	3.65	3.65	3.63	3.63	275
2019-07-29	3.66	3.66	3.62	3.64	4,671
2019-07-26	3.63	3.66	3.60	3.63	35,741
2019-07-25	3.66	3.66	3.61	3.63	6,446
2019-07-24	3.64	3.66	3.64	3.64	29
2019-07-23	3.63	3.63	3.63	3.63	70
2019-07-22	3.66	3.66	3.60	3.65	18,694
2019-07-19	3.72	3.72	3.60	3.67	5,242
2019-07-18	3.62	3.74	3.62	3.65	66,282
2019-07-17	3.64	3.74	3.64	3.67	24,547
2019-07-16	3.81	3.82	3.74	3.76	29,660
2019-07-15	3.79	3.84	3.79	3.82	34,300
2019-07-12	3.77	3.77	3.74	3.74	10,418
2019-07-11	3.80	3.80	3.76	3.76	57,312
2019-07-10	3.75	3.78	3.75	3.77	26,096
2019-07-09	3.78	3.78	3.74	3.74	31,215
2019-07-08	3.78	3.80	3.70	3.76	62,995
2019-07-05	3.84	3.84	3.71	3.79	35,421
2019-07-04	3.84	3.87	3.81	3.82	42,729
2019-07-03	3.83	3.84	3.82	3.82	1,844
2019-07-02	3.81	3.88	3.79	3.87	13,049
2019-07-01	3.76	3.81	3.76	3.79	3,675
2019-06-28	3.78	3.81	3.75	3.78	24,860
2019-06-27	3.83	3.83	3.76	3.77	2,009
2019-06-26	3.82	3.87	3.78	3.80	10,654
2019-06-25	3.81	3.90	3.78	3.82	6,922
2019-06-24	3.87	3.88	3.79	3.81	13,982
2019-06-21	3.86	3.92	3.85	3.88	9,665
2019-06-20	3.93	3.96	3.87	3.88	105,610
2019-06-19	3.87	3.92	3.74	3.89	101,124
2019-06-18	3.72	3.85	3.72	3.79	29,823
2019-06-17	3.76	3.80	3.71	3.72	40,572
2019-06-14	3.79	3.80	3.76	3.77	21,472
2019-06-13	3.78	3.80	3.77	3.78	11,974
2019-06-12	3.66	3.82	3.66	3.79	107,695
2019-06-11	3.83	3.83	3.77	3.79	20,597
2019-06-10	3.80	3.82	3.76	3.79	18,053
2019-06-07	3.79	3.81	3.74	3.80	146,617
2019-06-06	3.80	3.85	3.65	3.84	38,817
2019-06-05	3.63	3.69	3.63	3.67	4,035
2019-06-04	3.59	3.70	3.59	3.63	40,435
2019-06-03	3.64	3.64	3.51	3.71	32,821
2019-05-31	3.65	3.65	3.51	3.55	18,753
2019-05-30	3.74	3.74	3.54	3.55	18,454
2019-05-29	3.75	3.75	3.52	3.54	36,115
2019-05-28	3.75	3.75	3.58	3.58	120,093
2019-05-24	3.75	3.75	3.53	3.58	72,023
2019-05-23	3.60	3.60	3.56	3.57	35,588
2019-05-22	3.67	3.69	3.61	3.63	159,763
2019-05-21	3.60	3.64	3.57	3.62	216,280
2019-05-20	3.54	3.63	3.54	3.59	45,528
2019-05-17	3.56	3.58	3.54	3.57	24,592
2019-05-16	3.60	3.63	3.52	3.58	47,736
2019-05-15	3.49	3.61	3.49	3.58	81,349
2019-05-14	3.65	3.65	3.43	3.46	42,223
2019-05-13	3.48	3.49	3.40	3.42	160,295
2019-05-10	3.57	3.57	3.45	3.46	91,875
2019-05-09	3.50	3.62	3.35	3.41	27,798
2019-05-08	3.57	3.58	3.52	3.55	24,343
2019-05-07	3.65	3.65	3.57	3.61	37,467

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131