Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
Trakm8 Holdings (TRAK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 3834 |
| 23/04/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 10000 |
| 22/04/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 19/04/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 16605 |
| 18/04/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 17/04/2024 | 9.25p | 9.60p | 8.58p | 9.25p | 22024 |
| 16/04/2024 | 9.25p | 9.70p | 9.25p | 9.25p | 1 |
| 15/04/2024 | 9.50p | 10.00p | 8.65p | 9.25p | 58272 |
| 12/04/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/04/2024 | 9.50p | 9.50p | 8.50p | 9.50p | 27858 |
| 10/04/2024 | 9.50p | 9.60p | 8.75p | 9.50p | 10223 |
| 09/04/2024 | 9.50p | 9.90p | 9.50p | 9.50p | 25107 |
| 08/04/2024 | 9.50p | 10.15p | 9.50p | 9.50p | 9 |
| 05/04/2024 | 9.50p | 9.50p | 8.70p | 9.50p | 23375 |
| 04/04/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2024 | 9.00p | 11.00p | 8.15p | 9.50p | 345618 |
| 02/04/2024 | 9.00p | 9.00p | 8.10p | 9.00p | 53966 |
| 28/03/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 27/03/2024 | 9.00p | 9.94p | 9.00p | 9.00p | 3320 |
| 26/03/2024 | 9.00p | 9.94p | 9.00p | 9.00p | 9 |
| 25/03/2024 | 9.00p | 9.94p | 8.19p | 9.00p | 1510 |
| 22/03/2024 | 8.50p | 10.00p | 7.09p | 9.00p | 538762 |
| 21/03/2024 | 14.50p | 14.90p | 13.00p | 14.00p | 8361 |
| 20/03/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 6 |
| 19/03/2024 | 14.50p | 15.70p | 13.15p | 14.50p | 11408 |
| 18/03/2024 | 14.50p | 14.50p | 13.06p | 14.50p | 479 |
| 15/03/2024 | 14.50p | 14.71p | 14.50p | 14.50p | 0 |
| 14/03/2024 | 14.50p | 14.71p | 14.50p | 14.50p | 0 |
| 13/03/2024 | 14.50p | 15.70p | 13.06p | 14.50p | 5153 |
| 12/03/2024 | 14.50p | 16.00p | 14.50p | 14.50p | 12500 |
| 11/03/2024 | 14.50p | 15.77p | 13.45p | 14.50p | 4506 |
| 08/03/2024 | 14.50p | 15.77p | 14.50p | 14.50p | 3 |
| 07/03/2024 | 14.50p | 15.85p | 13.40p | 14.50p | 20192 |
| 06/03/2024 | 14.50p | 15.85p | 14.50p | 14.50p | 9 |
| 05/03/2024 | 14.50p | 14.71p | 14.50p | 14.50p | 0 |
| 04/03/2024 | 14.50p | 14.71p | 14.50p | 14.50p | 0 |
| 01/03/2024 | 14.50p | 14.50p | 13.40p | 14.50p | 100 |
| 29/02/2024 | 14.50p | 14.50p | 13.40p | 14.50p | 14276 |
| 28/02/2024 | 14.00p | 15.85p | 13.25p | 14.50p | 37532 |
| 27/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 26/02/2024 | 14.00p | 14.00p | 13.12p | 14.00p | 7087 |
| 23/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 22/02/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 62 |
| 21/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 20/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 19/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 16/02/2024 | 14.00p | 14.00p | 13.04p | 14.00p | 1109 |
| 15/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 14/02/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 2000 |
| 13/02/2024 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 12/02/2024 | 14.00p | 14.00p | 13.04p | 14.00p | 1000 |
| 09/02/2024 | 14.00p | 14.00p | 13.10p | 14.00p | 11351 |
| 08/02/2024 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 07/02/2024 | 14.00p | 14.00p | 13.21p | 14.00p | 3760 |
| 06/02/2024 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 05/02/2024 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 02/02/2024 | 14.50p | 14.50p | 14.00p | 14.00p | 15080 |
| 01/02/2024 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
| 31/01/2024 | 14.50p | 14.50p | 14.15p | 14.50p | 346 |
| 30/01/2024 | 14.50p | 14.50p | 14.15p | 14.50p | 5662 |
| 29/01/2024 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
| 26/01/2024 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
| 25/01/2024 | 15.00p | 15.00p | 14.15p | 14.50p | 10567 |
| 24/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 23/01/2024 | 15.00p | 15.00p | 14.14p | 15.00p | 1855 |
| 22/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 19/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 18/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 17/01/2024 | 15.00p | 15.70p | 15.00p | 15.00p | 159 |
| 16/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 15/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 12/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 11/01/2024 | 15.00p | 15.00p | 14.13p | 15.00p | 7681 |
| 10/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 09/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 08/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 05/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 04/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 03/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 02/01/2024 | 15.50p | 16.77p | 15.00p | 15.00p | 166 |
| 29/12/2023 | 15.50p | 15.50p | 14.11p | 15.50p | 208 |
| 28/12/2023 | 15.50p | 15.50p | 14.11p | 15.50p | 400 |
| 27/12/2023 | 15.50p | 15.78p | 14.06p | 15.50p | 5109 |
| 22/12/2023 | 15.50p | 15.50p | 15.20p | 15.50p | 5739 |
| 21/12/2023 | 15.50p | 15.50p | 14.11p | 15.50p | 2000 |
| 20/12/2023 | 15.50p | 15.50p | 14.10p | 15.50p | 975 |
| 19/12/2023 | 15.50p | 15.50p | 14.10p | 15.50p | 2170 |
| 18/12/2023 | 15.50p | 15.71p | 15.50p | 15.50p | 0 |
| 15/12/2023 | 15.50p | 15.50p | 14.00p | 15.50p | 8744 |
| 14/12/2023 | 16.00p | 16.00p | 14.60p | 15.50p | 32958 |
| 13/12/2023 | 16.00p | 16.00p | 15.00p | 16.00p | 5000 |
| 12/12/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 11/12/2023 | 16.00p | 16.20p | 15.04p | 16.00p | 25141 |
| 08/12/2023 | 16.00p | 16.90p | 15.05p | 16.00p | 9758 |
| 07/12/2023 | 16.00p | 16.92p | 15.10p | 16.00p | 320 |
| 06/12/2023 | 16.00p | 16.00p | 15.10p | 16.00p | 6526 |
| 05/12/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 04/12/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 01/12/2023 | 15.50p | 16.00p | 15.50p | 16.00p | 12440 |
| 30/11/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/11/2023 | 15.00p | 15.92p | 15.00p | 15.50p | 25100 |
| 28/11/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 27/11/2023 | 15.00p | 15.00p | 14.71p | 15.00p | 2116 |
| 24/11/2023 | 15.00p | 15.94p | 15.00p | 15.00p | 6214 |
| 23/11/2023 | 15.50p | 15.50p | 15.29p | 15.50p | 0 |
| 22/11/2023 | 15.50p | 15.50p | 15.29p | 15.50p | 0 |
| 21/11/2023 | 15.50p | 15.50p | 15.29p | 15.50p | 0 |
| 20/11/2023 | 15.50p | 15.50p | 14.60p | 15.50p | 2594 |
| 17/11/2023 | 15.50p | 15.50p | 15.29p | 15.50p | 0 |
| 16/11/2023 | 15.50p | 15.80p | 14.30p | 15.50p | 6330 |
| 15/11/2023 | 13.50p | 15.50p | 13.50p | 15.50p | 354586 |
| 14/11/2023 | 14.50p | 14.50p | 13.35p | 13.50p | 329617 |
| 13/11/2023 | 16.00p | 16.00p | 14.50p | 14.50p | 100000 |
| 10/11/2023 | 16.00p | 16.00p | 15.22p | 16.00p | 867 |
| 09/11/2023 | 16.50p | 16.96p | 16.00p | 16.00p | 30000 |
| 08/11/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 26195 |
| 07/11/2023 | 15.00p | 15.50p | 15.00p | 15.50p | 10000 |
| 06/11/2023 | 15.00p | 15.00p | 14.11p | 15.00p | 320 |
| 03/11/2023 | 14.50p | 15.00p | 14.50p | 15.00p | 125000 |
| 02/11/2023 | 14.00p | 14.50p | 14.00p | 14.50p | 15000 |
| 01/11/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
| 31/10/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 30/10/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 27/10/2023 | 14.00p | 14.00p | 13.00p | 14.00p | 220 |
| 26/10/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 25/10/2023 | 14.50p | 14.50p | 13.00p | 14.00p | 10028 |
| 24/10/2023 | 14.50p | 14.50p | 14.29p | 14.50p | 0 |
| 23/10/2023 | 14.50p | 14.50p | 13.00p | 14.50p | 811 |
| 20/10/2023 | 14.50p | 14.50p | 14.29p | 14.50p | 0 |
| 19/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 35000 |
| 18/10/2023 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 2700 |
| 16/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 811 |
| 13/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 12/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 6000 |
| 11/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 3387 |
| 10/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 15223 |
| 09/10/2023 | 15.00p | 15.00p | 14.11p | 15.00p | 100 |
| 06/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 05/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 04/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 03/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 02/10/2023 | 15.50p | 15.50p | 15.00p | 15.00p | 12422 |
| 29/09/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/09/2023 | 15.50p | 15.50p | 15.02p | 15.50p | 1500 |
| 27/09/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/09/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 22064 |
| 25/09/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 16000 |
| 22/09/2023 | 15.50p | 15.50p | 15.15p | 15.50p | 15000 |
| 21/09/2023 | 16.50p | 16.50p | 15.00p | 15.50p | 147724 |
| 20/09/2023 | 17.00p | 18.00p | 17.00p | 17.00p | 10000 |
| 19/09/2023 | 17.00p | 17.00p | 16.25p | 17.00p | 1539 |
| 18/09/2023 | 17.00p | 17.00p | 16.25p | 17.00p | 600 |
| 15/09/2023 | 17.00p | 17.00p | 16.20p | 17.00p | 91 |
| 14/09/2023 | 17.00p | 17.40p | 17.00p | 17.00p | 34 |
| 13/09/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 12000 |
| 12/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/09/2023 | 17.00p | 17.00p | 16.55p | 17.00p | 1500 |
| 08/09/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 62 |
| 07/09/2023 | 17.00p | 17.00p | 16.55p | 17.00p | 372 |
| 06/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/09/2023 | 17.00p | 17.70p | 17.00p | 17.00p | 33 |
| 01/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/08/2023 | 17.00p | 17.00p | 16.05p | 17.00p | 378 |
| 30/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/08/2023 | 17.00p | 17.00p | 16.04p | 17.00p | 10847 |
| 18/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 3000 |
| 17/08/2023 | 17.00p | 17.44p | 17.00p | 17.00p | 2500 |
| 16/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 10172 |
| 10/08/2023 | 17.00p | 17.80p | 17.00p | 17.00p | 91 |
| 09/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 1100 |
| 08/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 3500 |
| 04/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 17696 |
| 31/07/2023 | 17.25p | 17.25p | 16.63p | 17.00p | 3 |
| 28/07/2023 | 17.25p | 17.50p | 17.25p | 17.25p | 0 |
| 27/07/2023 | 17.25p | 17.25p | 16.50p | 17.25p | 13000 |
| 26/07/2023 | 17.25p | 17.63p | 17.25p | 17.25p | 0 |
| 25/07/2023 | 17.25p | 17.25p | 16.50p | 17.25p | 18202 |
| 24/07/2023 | 17.25p | 17.63p | 17.25p | 17.25p | 0 |
| 21/07/2023 | 17.25p | 17.25p | 16.63p | 17.25p | 6045 |
| 20/07/2023 | 17.25p | 17.25p | 16.63p | 17.25p | 2376 |
| 19/07/2023 | 17.25p | 17.25p | 16.50p | 17.25p | 52255 |
| 18/07/2023 | 17.25p | 17.25p | 16.63p | 17.25p | 9174 |
| 17/07/2023 | 17.25p | 17.63p | 17.25p | 17.25p | 0 |
| 14/07/2023 | 17.25p | 17.25p | 16.63p | 17.25p | 6250 |
| 13/07/2023 | 17.00p | 17.25p | 16.63p | 17.25p | 37206 |
| 12/07/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 10300 |
*Close Price adjusted for both dividends and splits