Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
21/08/2015 171.00p 171.00p 170.40p 171.00p 42391
20/08/2015 171.00p 173.00p 170.00p 171.00p 24812
19/08/2015 173.00p 175.04p 167.45p 171.00p 32638
18/08/2015 176.00p 180.00p 170.00p 173.00p 39197
17/08/2015 171.00p 175.00p 168.28p 175.00p 24578
14/08/2015 171.00p 172.90p 168.00p 171.00p 7913
13/08/2015 172.50p 174.45p 170.00p 171.00p 25891
12/08/2015 173.00p 175.90p 170.50p 172.50p 8658
11/08/2015 177.50p 177.50p 167.00p 173.00p 36459
10/08/2015 180.50p 180.50p 175.36p 177.50p 19931
07/08/2015 183.00p 185.00p 178.48p 180.50p 23141
06/08/2015 183.00p 185.90p 181.62p 183.00p 22007
05/08/2015 182.50p 185.00p 179.10p 183.00p 34851
04/08/2015 183.00p 185.00p 181.50p 182.50p 11174
03/08/2015 182.00p 185.60p 179.12p 183.00p 52991
31/07/2015 179.00p 184.23p 177.62p 182.00p 49011
30/07/2015 177.50p 181.20p 175.32p 179.00p 27646
29/07/2015 173.50p 179.90p 173.00p 177.50p 20221
28/07/2015 171.00p 176.90p 168.22p 173.50p 39299
27/07/2015 160.75p 176.30p 160.00p 171.00p 79783
24/07/2015 162.00p 163.50p 160.00p 160.75p 51548
23/07/2015 165.00p 165.20p 161.00p 162.00p 78869
22/07/2015 162.00p 165.51p 162.00p 165.00p 34768
21/07/2015 157.00p 162.51p 154.33p 162.00p 76610
20/07/2015 167.50p 168.65p 154.00p 157.00p 90727
17/07/2015 172.00p 172.95p 157.50p 167.50p 116549
16/07/2015 175.00p 176.38p 168.10p 172.00p 38091
15/07/2015 175.00p 177.00p 172.01p 175.00p 29809
14/07/2015 179.00p 181.25p 168.39p 175.00p 58429
13/07/2015 182.50p 183.65p 178.00p 179.00p 43232
10/07/2015 188.50p 188.50p 180.15p 182.50p 51169
09/07/2015 183.50p 191.65p 182.45p 188.50p 75411
08/07/2015 179.50p 187.00p 177.25p 183.50p 50045
07/07/2015 174.00p 184.90p 174.00p 179.50p 189657
06/07/2015 177.50p 179.90p 157.00p 174.00p 297438
03/07/2015 175.50p 178.00p 173.62p 175.50p 22327
02/07/2015 177.00p 178.00p 173.10p 175.50p 23699
01/07/2015 176.50p 180.00p 174.72p 177.00p 8431
30/06/2015 174.00p 178.00p 172.33p 175.50p 46591
29/06/2015 175.50p 178.70p 171.00p 174.00p 121963
26/06/2015 179.00p 182.52p 174.00p 176.50p 63947
25/06/2015 177.00p 183.00p 173.00p 175.50p 117209
24/06/2015 173.00p 181.00p 172.00p 177.00p 51349
23/06/2015 171.00p 175.61p 171.00p 173.00p 49059
22/06/2015 168.50p 177.00p 168.00p 171.00p 67971
19/06/2015 169.00p 171.58p 166.10p 168.50p 8346
18/06/2015 172.00p 174.90p 166.42p 169.00p 41381
17/06/2015 157.50p 173.90p 157.50p 172.00p 158792
16/06/2015 153.00p 161.00p 153.00p 157.50p 53695
15/06/2015 150.00p 156.65p 149.30p 153.00p 45516
12/06/2015 150.00p 152.96p 149.00p 150.00p 4622
11/06/2015 149.00p 153.00p 147.00p 150.00p 10898
10/06/2015 149.50p 150.28p 146.10p 149.00p 11694
09/06/2015 148.50p 152.50p 146.10p 149.50p 18102
08/06/2015 154.50p 156.00p 148.00p 148.50p 25798
05/06/2015 153.50p 156.70p 152.18p 154.50p 13534
04/06/2015 151.00p 156.00p 149.50p 153.50p 22259
03/06/2015 151.00p 153.90p 149.50p 151.00p 8820
02/06/2015 151.00p 154.00p 148.00p 151.00p 47719
01/06/2015 148.50p 154.00p 146.00p 151.00p 25192
29/05/2015 150.00p 151.90p 145.66p 148.50p 27171
28/05/2015 150.00p 151.75p 148.28p 150.00p 13012
27/05/2015 145.50p 152.00p 145.50p 150.00p 41806
26/05/2015 141.50p 152.00p 138.00p 147.00p 83354
22/05/2015 146.50p 146.50p 136.00p 141.50p 59438
21/05/2015 147.50p 148.42p 143.26p 146.50p 53688
20/05/2015 157.00p 163.46p 144.00p 147.50p 167100
19/05/2015 148.50p 159.00p 148.50p 157.00p 143161
18/05/2015 139.50p 157.25p 139.50p 149.00p 216035
15/05/2015 131.50p 140.00p 131.20p 139.50p 90466
14/05/2015 132.50p 133.75p 130.00p 131.50p 41183
13/05/2015 134.00p 138.00p 131.00p 132.50p 72744
12/05/2015 128.50p 136.00p 128.50p 135.00p 151928
11/05/2015 118.50p 130.00p 118.50p 128.50p 114804
08/05/2015 117.00p 120.35p 117.00p 118.50p 73261
07/05/2015 117.00p 117.75p 116.25p 117.00p 18749
06/05/2015 117.00p 117.82p 116.25p 117.00p 11901
05/05/2015 116.50p 117.68p 116.00p 117.00p 12099
01/05/2015 119.50p 122.00p 115.30p 116.50p 43485
30/04/2015 119.50p 122.00p 118.65p 119.50p 18838
29/04/2015 120.50p 121.90p 119.00p 119.50p 25401
28/04/2015 114.50p 122.00p 114.11p 120.50p 96072
27/04/2015 119.50p 120.75p 114.50p 115.00p 35464
24/04/2015 119.00p 125.00p 114.00p 119.50p 178253
23/04/2015 102.50p 120.96p 102.50p 118.50p 340211
22/04/2015 105.50p 105.50p 90.02p 96.50p 215264
21/04/2015 113.50p 113.50p 104.00p 105.50p 47742
20/04/2015 113.50p 115.44p 111.55p 113.50p 14069
17/04/2015 113.50p 115.15p 111.20p 113.50p 52858
16/04/2015 113.50p 114.50p 111.00p 113.50p 3078
15/04/2015 113.50p 114.75p 113.50p 113.50p 2500
14/04/2015 113.50p 114.50p 111.01p 113.50p 21840
13/04/2015 113.50p 115.10p 111.80p 113.50p 34720
10/04/2015 113.50p 115.10p 113.50p 113.50p 4658
09/04/2015 113.50p 115.25p 111.80p 113.50p 9718
08/04/2015 112.00p 116.00p 111.50p 113.50p 36767
07/04/2015 113.00p 115.00p 110.00p 112.00p 60221
02/04/2015 113.00p 114.78p 111.85p 113.00p 35682
01/04/2015 114.00p 114.85p 113.00p 113.00p 36026
31/03/2015 113.50p 114.90p 112.00p 114.00p 54371
30/03/2015 110.00p 117.00p 110.00p 113.50p 104823
27/03/2015 109.50p 111.90p 107.05p 110.00p 93993

*Close Price adjusted for both dividends and splits