Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2016 230.00p 230.00p 220.50p 227.50p 42143
07/06/2016 230.00p 233.39p 225.16p 230.00p 106812
06/06/2016 245.00p 245.00p 220.19p 230.00p 213511
03/06/2016 255.00p 257.38p 235.00p 245.00p 151779
02/06/2016 265.00p 270.00p 250.00p 255.00p 33601
01/06/2016 267.50p 267.50p 260.10p 265.00p 24604
31/05/2016 265.00p 270.00p 260.00p 267.50p 48768
27/05/2016 270.00p 270.00p 260.10p 265.00p 33467
26/05/2016 272.50p 272.50p 265.00p 270.00p 39299
25/05/2016 272.50p 272.81p 270.00p 272.50p 69566
24/05/2016 272.50p 274.22p 270.00p 272.50p 22729
23/05/2016 267.50p 275.00p 266.00p 272.50p 67807
20/05/2016 280.00p 283.88p 265.00p 267.50p 55638
19/05/2016 280.00p 284.00p 275.32p 280.00p 35176
18/05/2016 280.00p 282.00p 275.00p 280.00p 12256
17/05/2016 280.00p 285.00p 275.10p 280.00p 23468
16/05/2016 282.50p 285.00p 275.10p 280.00p 19522
13/05/2016 285.00p 285.89p 275.00p 282.50p 44335
12/05/2016 270.00p 287.50p 265.00p 285.00p 57113
11/05/2016 275.00p 275.00p 265.10p 270.00p 13231
10/05/2016 285.00p 285.00p 265.00p 275.00p 107124
09/05/2016 285.00p 286.00p 280.00p 285.00p 13594
06/05/2016 287.50p 288.25p 280.00p 285.00p 26319
05/05/2016 282.50p 290.00p 282.50p 287.50p 25860
04/05/2016 285.00p 290.00p 275.24p 282.50p 76234
03/05/2016 287.50p 295.00p 275.00p 285.00p 52959
29/04/2016 275.00p 280.00p 272.00p 275.00p 48704
28/04/2016 277.50p 280.00p 274.37p 275.00p 55665
27/04/2016 287.50p 288.00p 267.00p 277.50p 79800
26/04/2016 287.50p 305.00p 280.00p 287.50p 274382
25/04/2016 267.50p 279.25p 266.00p 272.50p 17704
22/04/2016 267.50p 274.25p 263.00p 267.50p 8465
21/04/2016 265.00p 273.00p 260.70p 267.50p 38184
20/04/2016 265.00p 268.25p 260.10p 265.00p 33884
19/04/2016 270.00p 273.00p 260.00p 265.00p 39770
18/04/2016 275.00p 277.79p 265.00p 270.00p 24785
15/04/2016 275.00p 278.25p 271.00p 275.00p 31090
14/04/2016 275.00p 278.00p 255.10p 275.00p 69368
13/04/2016 277.50p 277.50p 270.00p 275.00p 29342
12/04/2016 287.50p 292.00p 266.66p 277.50p 65907
11/04/2016 287.50p 294.50p 285.50p 287.50p 30943
08/04/2016 272.50p 295.00p 272.50p 287.50p 108004
07/04/2016 285.00p 289.00p 266.00p 272.50p 43816
06/04/2016 300.00p 304.20p 282.00p 285.00p 95835
05/04/2016 282.50p 300.00p 280.10p 300.00p 60895
04/04/2016 282.50p 294.90p 277.00p 282.50p 135337
01/04/2016 257.50p 285.00p 256.00p 282.50p 131745
31/03/2016 255.00p 260.00p 245.00p 257.50p 45693
30/03/2016 255.00p 259.00p 246.50p 255.00p 35481
29/03/2016 240.00p 257.80p 240.00p 255.00p 42472
24/03/2016 250.00p 254.00p 235.10p 240.00p 44063
23/03/2016 231.00p 254.50p 231.00p 250.00p 47877
22/03/2016 231.00p 235.00p 227.00p 231.00p 11629
21/03/2016 237.50p 241.16p 227.50p 231.00p 29977
18/03/2016 237.50p 244.50p 231.05p 237.50p 42420
17/03/2016 245.00p 246.50p 230.00p 237.50p 37030
16/03/2016 257.50p 272.98p 237.57p 245.00p 111180
15/03/2016 240.00p 262.00p 238.00p 257.50p 67265
14/03/2016 235.00p 247.50p 233.00p 240.00p 66165
11/03/2016 220.00p 239.90p 220.00p 235.00p 51002
10/03/2016 215.00p 220.00p 214.00p 220.00p 39669
09/03/2016 215.00p 220.00p 201.50p 215.00p 104080
08/03/2016 225.00p 226.52p 210.00p 215.00p 148692
07/03/2016 235.00p 236.50p 220.70p 225.00p 75322
04/03/2016 230.00p 245.00p 225.00p 235.00p 95970
03/03/2016 237.50p 240.95p 220.10p 230.00p 114228
02/03/2016 240.00p 242.22p 235.00p 237.50p 18069
01/03/2016 235.00p 243.00p 230.00p 240.00p 99801
29/02/2016 248.50p 248.50p 228.00p 235.00p 71886
26/02/2016 250.00p 255.00p 244.85p 248.50p 28799
25/02/2016 250.00p 255.00p 245.00p 250.00p 19383
24/02/2016 267.50p 272.22p 240.10p 250.00p 103748
23/02/2016 255.00p 274.00p 255.00p 267.50p 78660
22/02/2016 245.00p 257.84p 242.70p 255.00p 30706
19/02/2016 238.50p 249.80p 237.00p 245.00p 22337
18/02/2016 235.00p 242.00p 232.11p 238.50p 46552
17/02/2016 232.50p 238.00p 225.00p 235.00p 48468
16/02/2016 247.50p 255.00p 228.11p 232.50p 39669
15/02/2016 220.00p 253.50p 220.00p 247.50p 102653
12/02/2016 210.00p 222.00p 195.10p 220.00p 142287
11/02/2016 230.00p 232.00p 205.00p 210.00p 155302
10/02/2016 245.00p 246.00p 215.10p 230.00p 107531
09/02/2016 248.50p 255.00p 243.00p 245.00p 55846
08/02/2016 257.50p 265.00p 241.55p 248.50p 96939
05/02/2016 260.00p 261.88p 252.10p 256.00p 45799
04/02/2016 256.00p 265.00p 253.24p 260.00p 25952
03/02/2016 272.50p 272.50p 250.00p 256.00p 75750
02/02/2016 270.00p 282.40p 266.00p 272.50p 74095
01/02/2016 252.50p 278.00p 252.50p 270.00p 215718
29/01/2016 237.50p 258.88p 237.50p 252.50p 87640
28/01/2016 225.00p 245.10p 222.00p 237.50p 163692
27/01/2016 235.00p 235.00p 195.30p 224.00p 555881
26/01/2016 265.00p 265.00p 225.00p 235.00p 253421
25/01/2016 267.50p 281.00p 245.00p 265.00p 232003
22/01/2016 244.00p 277.00p 240.00p 267.50p 347460
21/01/2016 239.50p 248.00p 205.01p 244.00p 625558
20/01/2016 290.00p 294.90p 215.00p 239.50p 715751
19/01/2016 282.50p 298.00p 274.90p 292.50p 87795
18/01/2016 302.50p 307.50p 277.50p 282.50p 187150
15/01/2016 297.50p 319.40p 297.50p 302.50p 191258
14/01/2016 302.50p 310.00p 275.00p 297.50p 302180
13/01/2016 306.00p 307.50p 270.50p 302.50p 737433
12/01/2016 326.00p 327.55p 291.00p 306.00p 311392
11/01/2016 350.50p 355.00p 320.00p 326.00p 142031
08/01/2016 335.00p 355.00p 335.00p 350.50p 94840
07/01/2016 346.50p 346.50p 325.00p 335.00p 115650
06/01/2016 342.50p 353.00p 341.00p 349.00p 29245
05/01/2016 354.00p 360.00p 335.75p 342.50p 59812
04/01/2016 356.00p 360.00p 350.00p 354.00p 19533
31/12/2015 360.50p 363.00p 352.10p 356.00p 28389
30/12/2015 354.00p 363.00p 352.50p 360.50p 48962
29/12/2015 356.00p 358.00p 340.50p 354.00p 56406
24/12/2015 356.00p 362.00p 352.10p 356.00p 29104
23/12/2015 335.00p 359.75p 327.50p 356.00p 167992
22/12/2015 361.50p 364.70p 330.00p 335.00p 221807
21/12/2015 360.00p 380.00p 345.10p 360.00p 234253
18/12/2015 372.50p 380.00p 370.00p 375.00p 47803
17/12/2015 385.00p 395.00p 352.70p 372.50p 131718
16/12/2015 370.00p 409.50p 365.54p 385.00p 240221
15/12/2015 353.50p 390.00p 351.00p 368.50p 156943
14/12/2015 350.00p 362.00p 346.00p 353.50p 107284
11/12/2015 330.00p 347.00p 330.00p 343.00p 45759
10/12/2015 344.50p 348.90p 315.15p 330.00p 121583
09/12/2015 335.00p 354.98p 332.00p 344.50p 117628
08/12/2015 331.50p 339.50p 328.00p 335.00p 49831
07/12/2015 317.50p 338.00p 316.00p 331.50p 132709
04/12/2015 302.50p 327.00p 297.00p 315.00p 100937
03/12/2015 320.00p 323.50p 290.00p 302.50p 86058
02/12/2015 312.50p 327.00p 310.42p 320.00p 79999
01/12/2015 291.00p 325.00p 288.15p 312.50p 175290
30/11/2015 268.00p 297.00p 268.00p 291.00p 240747
27/11/2015 265.00p 271.20p 265.00p 268.00p 136887
26/11/2015 265.00p 269.50p 260.12p 265.00p 43295
25/11/2015 270.00p 272.22p 255.50p 265.00p 77617
24/11/2015 264.00p 274.87p 261.22p 270.00p 99520
23/11/2015 276.00p 288.50p 256.00p 264.00p 222080
20/11/2015 262.50p 273.00p 260.55p 266.50p 114376
19/11/2015 243.50p 269.75p 230.12p 265.00p 300736
18/11/2015 277.50p 277.50p 235.12p 243.50p 306064
17/11/2015 296.00p 297.20p 265.62p 277.50p 153347
16/11/2015 294.00p 299.40p 292.50p 296.00p 97171
13/11/2015 281.00p 300.00p 281.00p 294.00p 71296
12/11/2015 283.50p 285.50p 277.00p 281.00p 84648
11/11/2015 285.00p 290.00p 277.13p 283.50p 57428
10/11/2015 286.00p 291.88p 278.00p 285.00p 95150
09/11/2015 272.50p 288.00p 272.50p 286.00p 172487
06/11/2015 270.00p 277.00p 266.00p 272.50p 50146
05/11/2015 256.50p 274.30p 256.25p 270.00p 86402
04/11/2015 255.00p 260.50p 250.00p 256.50p 36832
03/11/2015 250.00p 255.00p 247.50p 255.00p 34756
02/11/2015 255.00p 257.40p 240.50p 250.00p 56829
30/10/2015 245.00p 257.96p 240.80p 255.00p 91060
29/10/2015 235.00p 249.00p 235.00p 245.00p 111302
28/10/2015 236.00p 239.00p 215.00p 225.00p 81139
27/10/2015 240.00p 240.00p 230.00p 236.00p 16201
26/10/2015 245.00p 249.00p 235.00p 240.00p 28860
23/10/2015 239.00p 248.00p 238.00p 245.00p 35811
22/10/2015 239.00p 242.88p 236.20p 239.00p 15613
21/10/2015 249.00p 249.00p 236.00p 239.00p 49186
20/10/2015 245.00p 252.92p 245.00p 249.00p 59666
19/10/2015 245.00p 253.00p 240.60p 245.00p 57656
16/10/2015 239.00p 251.00p 239.00p 245.00p 50825
15/10/2015 239.00p 243.88p 236.50p 239.00p 52794
14/10/2015 246.00p 247.00p 206.00p 239.00p 212671
13/10/2015 245.00p 253.00p 243.00p 246.00p 128312
12/10/2015 225.00p 249.00p 225.00p 244.00p 117671
09/10/2015 225.00p 233.00p 222.00p 225.00p 107283
08/10/2015 225.00p 230.00p 223.50p 225.00p 26896
07/10/2015 222.50p 229.43p 221.15p 225.00p 51541
06/10/2015 210.50p 227.50p 210.50p 222.50p 111677
05/10/2015 202.50p 216.66p 202.50p 210.50p 202845
02/10/2015 206.00p 209.22p 198.10p 202.50p 22855
01/10/2015 205.50p 207.25p 204.10p 205.50p 15650
30/09/2015 195.12p 210.50p 195.12p 205.50p 56955
29/09/2015 188.50p 195.30p 188.50p 195.12p 13809
28/09/2015 187.00p 192.00p 187.00p 188.50p 12227
25/09/2015 182.50p 190.00p 182.50p 187.00p 43439
24/09/2015 191.50p 191.50p 180.00p 182.50p 56222
23/09/2015 192.50p 193.00p 188.00p 191.50p 7648
22/09/2015 192.50p 194.90p 190.67p 192.50p 21988
21/09/2015 201.50p 203.00p 188.00p 192.50p 42260
18/09/2015 202.50p 204.15p 198.00p 201.50p 5602
17/09/2015 199.00p 202.50p 198.10p 202.50p 13007
16/09/2015 203.50p 203.50p 195.55p 199.00p 37215
15/09/2015 208.50p 211.55p 200.10p 203.50p 117778
14/09/2015 191.50p 210.00p 191.50p 206.00p 92873
11/09/2015 192.50p 197.00p 188.00p 191.50p 19018
10/09/2015 182.50p 204.22p 182.16p 193.50p 65485
09/09/2015 180.00p 185.00p 176.82p 182.50p 119518
08/09/2015 172.50p 177.00p 172.00p 173.50p 7836
07/09/2015 172.50p 177.00p 172.00p 172.50p 7693
04/09/2015 174.50p 177.00p 172.00p 172.50p 27005
03/09/2015 173.00p 178.00p 173.00p 175.00p 21042
02/09/2015 171.50p 177.50p 168.00p 173.00p 52650
01/09/2015 171.50p 177.90p 168.00p 171.50p 45745
28/08/2015 174.00p 179.60p 170.00p 171.50p 34927
27/08/2015 160.00p 177.75p 160.00p 174.00p 42673
26/08/2015 164.50p 164.66p 160.00p 160.00p 29192
25/08/2015 155.50p 168.55p 155.00p 164.50p 81077
24/08/2015 167.50p 167.50p 145.00p 155.50p 206535

*Close Price adjusted for both dividends and splits