Trakm8 Holdings (TRAK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trakm8 Holdings

Date Open High Low Close* Volume
29/05/2018 91.00p 92.00p 87.00p 88.50p 62110
25/05/2018 91.00p 91.70p 90.11p 91.00p 5213
24/05/2018 91.00p 91.00p 90.40p 91.00p 5500
23/05/2018 91.00p 91.00p 88.00p 91.00p 29310
22/05/2018 91.00p 91.00p 88.00p 91.00p 18280
21/05/2018 91.00p 91.00p 89.01p 91.00p 17160
18/05/2018 91.00p 91.00p 89.01p 91.00p 11854
17/05/2018 91.00p 91.00p 89.01p 91.00p 5266
16/05/2018 91.00p 91.00p 89.30p 91.00p 6346
15/05/2018 91.00p 91.00p 90.00p 91.00p 6950
14/05/2018 91.00p 91.00p 89.08p 91.00p 11529
11/05/2018 91.00p 91.00p 89.55p 91.00p 5294
10/05/2018 91.00p 92.32p 90.00p 91.00p 16413
09/05/2018 91.00p 92.32p 89.55p 91.00p 2122
08/05/2018 91.00p 92.32p 89.73p 91.00p 16821
04/05/2018 91.00p 91.00p 90.00p 91.00p 12500
03/05/2018 88.00p 93.00p 87.20p 90.50p 36049
02/05/2018 88.00p 88.66p 87.30p 88.00p 22594
01/05/2018 87.50p 88.22p 86.30p 88.00p 31991
30/04/2018 91.50p 93.40p 86.00p 87.50p 38049
27/04/2018 92.50p 92.50p 89.25p 91.50p 14407
26/04/2018 92.50p 92.75p 92.50p 92.50p 5500
25/04/2018 92.50p 92.50p 92.33p 92.50p 1075
24/04/2018 89.00p 93.80p 89.00p 92.50p 28816
23/04/2018 91.00p 91.00p 88.00p 89.00p 17680
20/04/2018 90.50p 91.00p 88.00p 91.00p 18346
19/04/2018 90.00p 90.50p 88.25p 90.50p 10012
18/04/2018 92.50p 92.50p 88.00p 90.00p 65445
17/04/2018 92.50p 93.75p 90.10p 92.50p 27266
16/04/2018 92.50p 93.75p 89.81p 92.50p 36206
13/04/2018 101.00p 101.00p 90.00p 92.50p 176104
12/04/2018 101.50p 105.00p 101.50p 102.50p 12881
11/04/2018 98.75p 102.86p 98.75p 101.50p 20854
10/04/2018 94.00p 100.00p 94.00p 98.75p 21940
09/04/2018 94.00p 96.00p 92.00p 94.00p 26311
06/04/2018 94.00p 94.00p 92.88p 94.00p 2750
05/04/2018 94.00p 95.92p 92.50p 94.00p 31946
04/04/2018 94.00p 94.00p 92.12p 94.00p 33157
03/04/2018 94.00p 94.00p 92.00p 94.00p 50318
29/03/2018 94.00p 94.00p 92.00p 94.00p 12944
28/03/2018 94.00p 94.55p 92.00p 94.00p 34182
27/03/2018 94.00p 94.70p 92.44p 94.00p 18745
26/03/2018 94.00p 94.00p 92.20p 94.00p 22432
23/03/2018 94.00p 96.00p 92.25p 94.00p 42632
22/03/2018 93.00p 94.80p 92.02p 94.00p 36270
21/03/2018 93.00p 94.22p 91.10p 93.00p 62751
20/03/2018 93.00p 93.36p 91.00p 93.00p 13451
19/03/2018 94.00p 94.00p 90.00p 93.00p 41341
16/03/2018 96.00p 96.00p 92.00p 94.00p 26750
15/03/2018 96.00p 96.00p 92.00p 96.00p 3000
14/03/2018 96.00p 97.80p 92.00p 96.00p 4850
13/03/2018 96.00p 96.00p 96.00p 96.00p 0
12/03/2018 96.00p 98.68p 93.10p 96.00p 15133
09/03/2018 96.00p 98.64p 94.00p 96.00p 10085
08/03/2018 96.00p 96.00p 93.50p 96.00p 433
07/03/2018 102.50p 102.50p 93.10p 96.00p 31563
06/03/2018 103.00p 103.00p 100.00p 102.50p 14332
05/03/2018 102.50p 105.00p 102.50p 103.00p 14040
02/03/2018 102.50p 104.70p 101.00p 102.50p 23700
01/03/2018 101.50p 105.00p 101.20p 102.50p 52713
28/02/2018 97.50p 102.00p 97.50p 100.00p 25450
27/02/2018 97.50p 100.00p 95.00p 97.50p 49184
26/02/2018 97.50p 99.90p 95.00p 97.50p 65105
23/02/2018 91.50p 99.00p 91.50p 97.50p 119315
22/02/2018 89.50p 92.00p 88.75p 91.50p 65255
21/02/2018 85.50p 90.55p 85.50p 89.50p 118606
20/02/2018 88.00p 88.00p 85.20p 85.50p 35799
19/02/2018 91.00p 91.00p 86.00p 88.00p 71534
16/02/2018 91.00p 91.00p 88.10p 90.50p 9751
15/02/2018 91.00p 92.00p 89.00p 91.50p 33596
14/02/2018 86.00p 95.00p 86.00p 91.00p 85066
13/02/2018 90.50p 90.98p 86.00p 86.00p 48857
12/02/2018 90.00p 90.50p 90.00p 90.50p 1404
09/02/2018 91.50p 91.50p 89.50p 90.00p 2353
08/02/2018 91.00p 91.80p 88.00p 91.50p 47271
07/02/2018 90.50p 93.00p 89.00p 91.00p 43064
06/02/2018 89.00p 91.00p 88.00p 89.00p 96676
05/02/2018 95.00p 95.00p 90.00p 91.50p 79190
02/02/2018 95.50p 95.60p 93.00p 95.00p 44780
01/02/2018 97.00p 97.92p 95.00p 95.50p 47337
31/01/2018 101.50p 102.00p 96.11p 97.00p 64910
30/01/2018 101.50p 101.50p 99.00p 101.50p 5384
29/01/2018 101.50p 102.80p 99.05p 101.50p 4929
26/01/2018 101.50p 102.00p 98.75p 101.50p 38878
25/01/2018 102.50p 103.00p 99.20p 101.50p 12775
24/01/2018 101.50p 104.86p 100.00p 102.50p 14275
23/01/2018 101.00p 104.86p 99.00p 101.50p 22463
22/01/2018 100.75p 102.00p 98.11p 101.00p 40508
19/01/2018 106.00p 106.00p 98.00p 100.75p 29547
18/01/2018 102.50p 105.00p 100.10p 103.50p 69306
17/01/2018 110.00p 110.00p 101.50p 101.50p 54279
16/01/2018 110.00p 113.00p 106.50p 110.00p 6953
15/01/2018 108.50p 112.00p 106.05p 108.50p 15755
12/01/2018 108.50p 110.95p 106.05p 108.50p 26270
11/01/2018 110.00p 110.00p 105.25p 108.50p 44110
10/01/2018 107.50p 110.00p 106.00p 110.00p 27099
09/01/2018 116.00p 116.00p 106.00p 107.50p 76122
08/01/2018 115.00p 118.50p 112.85p 116.00p 12457
05/01/2018 112.50p 119.70p 110.25p 116.00p 54787
04/01/2018 112.50p 115.00p 111.72p 112.50p 26850
03/01/2018 110.00p 115.00p 110.00p 112.50p 46156
02/01/2018 110.00p 110.00p 105.70p 110.00p 37309
29/12/2017 110.00p 110.00p 107.10p 110.00p 2085
28/12/2017 110.00p 110.00p 107.50p 110.00p 6150
27/12/2017 110.00p 114.00p 106.60p 110.00p 38709
22/12/2017 110.00p 110.00p 106.60p 110.00p 5017
21/12/2017 110.00p 114.00p 105.60p 110.00p 34691
20/12/2017 110.00p 111.50p 105.20p 110.00p 6081
19/12/2017 110.00p 110.00p 105.20p 110.00p 3436
18/12/2017 110.00p 112.50p 105.60p 110.00p 17752
15/12/2017 107.50p 115.00p 100.00p 110.00p 89345
14/12/2017 107.50p 107.75p 105.00p 107.50p 10060
13/12/2017 108.50p 108.50p 107.00p 107.50p 3169
12/12/2017 108.50p 108.50p 108.50p 108.50p 1910
11/12/2017 109.00p 109.90p 106.00p 108.50p 33149
08/12/2017 111.50p 115.00p 109.00p 109.00p 45057
07/12/2017 114.50p 118.00p 109.00p 112.50p 98903
06/12/2017 115.00p 115.00p 111.00p 114.50p 18798
05/12/2017 110.50p 118.00p 110.50p 115.00p 74538
04/12/2017 107.50p 115.00p 102.00p 111.50p 216607
01/12/2017 113.50p 113.50p 105.04p 107.50p 74578
30/11/2017 117.50p 118.75p 108.10p 113.50p 92959
29/11/2017 124.00p 126.00p 115.00p 117.50p 121418
28/11/2017 138.00p 138.00p 122.00p 124.00p 215400
27/11/2017 142.50p 150.13p 131.00p 138.00p 271833
24/11/2017 137.50p 144.30p 136.11p 137.50p 247949
23/11/2017 140.00p 140.00p 136.51p 137.50p 32098
22/11/2017 140.00p 142.00p 135.50p 137.50p 48996
21/11/2017 147.00p 148.00p 136.11p 140.00p 76697
20/11/2017 148.50p 150.53p 144.00p 147.00p 63551
17/11/2017 152.50p 164.00p 146.00p 148.50p 275841
16/11/2017 144.00p 153.00p 140.00p 152.50p 267423
15/11/2017 135.00p 148.90p 133.51p 144.00p 147471
14/11/2017 139.00p 143.00p 131.20p 135.00p 195823
13/11/2017 125.50p 144.00p 125.50p 139.00p 526370
10/11/2017 119.00p 131.00p 115.50p 125.50p 216460
09/11/2017 114.50p 124.00p 114.50p 119.00p 108589
08/11/2017 107.50p 115.00p 105.00p 114.50p 194125
07/11/2017 107.50p 109.75p 105.00p 107.50p 13951
06/11/2017 107.50p 109.50p 105.00p 107.50p 16593
03/11/2017 107.50p 110.00p 105.60p 107.50p 12228
02/11/2017 111.50p 113.00p 105.00p 107.50p 54354
01/11/2017 111.50p 113.00p 108.00p 111.50p 27193
31/10/2017 106.00p 114.00p 102.80p 111.50p 77675
30/10/2017 117.00p 118.00p 105.00p 107.00p 97309
27/10/2017 117.00p 118.89p 114.15p 117.00p 50991
26/10/2017 122.50p 122.50p 115.00p 117.00p 126624
25/10/2017 120.50p 126.50p 120.00p 122.50p 120593
24/10/2017 112.50p 129.50p 112.50p 120.50p 368740
23/10/2017 93.50p 115.00p 93.50p 112.50p 522398
20/10/2017 93.00p 93.00p 91.37p 93.00p 8784
19/10/2017 93.50p 94.00p 92.11p 93.00p 46964
18/10/2017 92.50p 94.75p 91.10p 93.50p 7557
17/10/2017 91.50p 94.65p 90.50p 92.50p 45856
16/10/2017 91.50p 91.50p 90.50p 91.50p 5200
13/10/2017 91.50p 91.50p 90.00p 91.50p 16080
12/10/2017 90.00p 90.00p 90.00p 90.00p 15003
11/10/2017 87.50p 90.00p 87.50p 90.00p 32932
10/10/2017 89.00p 89.00p 87.50p 87.50p 25984
09/10/2017 86.00p 89.00p 86.00p 89.00p 64823
06/10/2017 85.50p 87.00p 83.50p 86.00p 7810
05/10/2017 85.00p 85.50p 85.00p 85.50p 122
04/10/2017 81.50p 86.00p 81.50p 85.00p 23342
03/10/2017 82.50p 82.50p 81.50p 81.50p 8616
02/10/2017 83.00p 84.50p 81.00p 82.50p 58093
29/09/2017 77.50p 83.00p 77.50p 83.00p 77585
28/09/2017 77.50p 77.50p 77.50p 77.50p 2885
27/09/2017 78.50p 78.50p 77.50p 77.50p 59544
26/09/2017 80.00p 80.00p 78.50p 78.50p 27206
25/09/2017 80.00p 80.00p 80.00p 80.00p 38299
22/09/2017 80.00p 80.50p 80.00p 80.00p 44080
21/09/2017 82.50p 82.50p 80.00p 80.00p 17280
20/09/2017 82.50p 82.50p 82.50p 82.50p 18900
19/09/2017 84.00p 84.00p 82.50p 82.50p 20508
18/09/2017 87.50p 87.50p 84.00p 84.00p 38301
15/09/2017 87.50p 90.50p 87.50p 87.50p 33532
14/09/2017 88.00p 89.50p 87.50p 87.50p 9113
13/09/2017 92.50p 92.50p 88.50p 89.50p 39209
12/09/2017 92.50p 92.50p 92.50p 92.50p 29046
11/09/2017 92.50p 92.50p 92.50p 92.50p 16150
08/09/2017 96.00p 96.00p 92.50p 92.50p 38637
07/09/2017 92.50p 97.50p 92.50p 96.00p 94470
06/09/2017 92.50p 92.50p 87.50p 92.50p 90273
05/09/2017 87.50p 90.00p 87.50p 87.50p 30349
04/09/2017 87.50p 90.00p 87.50p 87.50p 28733
01/09/2017 87.50p 87.50p 87.50p 87.50p 22483
31/08/2017 87.50p 87.50p 82.00p 87.50p 18790
30/08/2017 82.00p 82.00p 82.00p 82.00p 19732
29/08/2017 82.00p 82.00p 82.00p 82.00p 36942
25/08/2017 82.00p 82.00p 82.00p 82.00p 40859
24/08/2017 82.50p 82.50p 82.00p 82.00p 82517
23/08/2017 82.00p 82.50p 82.00p 82.50p 9683
22/08/2017 82.50p 82.50p 82.00p 82.00p 19570
21/08/2017 82.50p 82.50p 82.50p 82.50p 3500
18/08/2017 86.00p 86.00p 82.50p 82.50p 50457
17/08/2017 86.00p 86.00p 86.00p 86.00p 580
16/08/2017 86.00p 86.00p 86.00p 86.00p 16414
15/08/2017 83.00p 86.00p 83.00p 86.00p 58550
14/08/2017 84.00p 84.00p 82.50p 83.00p 63241
11/08/2017 86.50p 86.50p 82.50p 84.00p 48298

*Close Price adjusted for both dividends and splits