Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/11/2014 72.50p 73.95p 71.28p 72.50p 10410
04/11/2014 72.50p 72.50p 72.50p 72.50p 0
03/11/2014 72.50p 74.98p 71.28p 72.50p 14822
31/10/2014 72.50p 73.95p 70.50p 72.50p 18606
30/10/2014 72.50p 72.50p 71.50p 72.50p 1472
29/10/2014 72.50p 74.45p 71.00p 72.50p 23233
28/10/2014 72.50p 72.90p 72.50p 72.50p 2727
27/10/2014 72.00p 72.95p 72.00p 72.50p 9000
24/10/2014 72.00p 72.00p 70.04p 72.00p 1935
23/10/2014 72.00p 73.00p 70.70p 72.00p 14673
22/10/2014 72.00p 73.58p 70.70p 72.00p 10425
21/10/2014 72.00p 73.22p 70.42p 72.00p 5757
20/10/2014 68.00p 72.87p 68.00p 72.00p 54049
17/10/2014 65.50p 69.00p 65.50p 68.00p 27850
16/10/2014 66.00p 66.00p 64.44p 65.50p 3493
15/10/2014 66.00p 66.50p 63.00p 66.00p 59330
14/10/2014 64.50p 66.00p 64.01p 66.00p 36196
13/10/2014 69.50p 69.50p 61.00p 64.50p 167027
10/10/2014 73.00p 73.00p 68.00p 69.50p 54658
09/10/2014 75.50p 76.00p 73.00p 74.00p 33554
08/10/2014 76.00p 76.00p 74.00p 75.50p 26000
07/10/2014 76.00p 76.00p 76.00p 76.00p 0
06/10/2014 76.00p 77.00p 74.60p 76.00p 33082
03/10/2014 76.00p 76.00p 74.50p 76.00p 1500
02/10/2014 76.00p 76.00p 76.00p 76.00p 0
01/10/2014 76.00p 76.00p 74.80p 76.00p 7003
30/09/2014 76.00p 76.00p 75.02p 76.00p 3200
29/09/2014 76.00p 77.90p 75.50p 76.00p 5850
26/09/2014 76.00p 77.18p 76.00p 76.00p 1224
25/09/2014 76.50p 76.50p 75.50p 76.00p 11225
24/09/2014 77.00p 77.00p 76.00p 76.50p 34232
23/09/2014 77.00p 77.00p 76.02p 77.00p 4200
22/09/2014 77.00p 78.45p 76.15p 77.00p 13563
19/09/2014 78.00p 78.45p 76.15p 77.00p 7440
18/09/2014 77.00p 79.00p 77.00p 78.00p 14133
17/09/2014 77.00p 78.75p 77.00p 77.00p 2066
16/09/2014 76.00p 78.50p 75.50p 77.00p 102046
15/09/2014 76.00p 76.84p 76.00p 76.00p 32696
12/09/2014 75.50p 77.00p 75.21p 76.00p 90998
11/09/2014 75.50p 76.00p 72.13p 74.00p 46329
10/09/2014 78.50p 78.50p 74.10p 75.50p 40060
09/09/2014 78.50p 78.85p 77.50p 78.50p 28641
08/09/2014 78.50p 78.79p 77.50p 78.50p 24500
05/09/2014 78.50p 79.45p 78.00p 78.50p 20755
04/09/2014 76.50p 80.00p 76.50p 78.50p 200589
03/09/2014 76.00p 76.00p 72.00p 74.00p 61716
02/09/2014 76.00p 76.19p 75.00p 76.00p 22517
01/09/2014 76.00p 76.24p 75.26p 76.00p 22428
29/08/2014 76.00p 76.30p 75.55p 76.00p 13064
28/08/2014 76.00p 76.30p 76.00p 76.00p 1500
27/08/2014 76.00p 76.35p 75.55p 76.00p 9765
26/08/2014 75.50p 77.84p 75.50p 76.00p 51637
22/08/2014 75.00p 75.50p 74.50p 75.00p 0
21/08/2014 77.00p 77.00p 74.50p 74.50p 24222
20/08/2014 77.00p 77.28p 76.33p 77.00p 7402
19/08/2014 77.50p 77.50p 77.00p 77.00p 0
18/08/2014 77.00p 78.45p 77.00p 77.50p 59533
15/08/2014 77.00p 77.88p 75.44p 77.00p 12292
14/08/2014 77.00p 78.25p 75.44p 77.00p 12958
13/08/2014 76.00p 78.75p 76.00p 77.00p 35199
12/08/2014 76.00p 76.00p 76.00p 76.00p 0
11/08/2014 76.00p 76.00p 74.00p 76.00p 5705
08/08/2014 77.00p 77.00p 74.01p 76.00p 33234
07/08/2014 77.00p 77.00p 75.00p 77.00p 25000
06/08/2014 77.00p 79.00p 76.00p 77.00p 62914
05/08/2014 77.00p 78.98p 77.00p 77.00p 11997
04/08/2014 80.50p 80.50p 75.00p 77.00p 55506
01/08/2014 81.50p 81.50p 81.00p 81.00p 5000
31/07/2014 82.50p 82.50p 80.01p 81.50p 10105
30/07/2014 82.50p 83.45p 80.50p 82.50p 0
29/07/2014 82.50p 83.45p 80.50p 82.50p 12900
28/07/2014 80.50p 82.50p 80.00p 82.50p 6000
25/07/2014 80.00p 82.00p 80.00p 80.50p 31244
24/07/2014 80.50p 82.00p 79.00p 80.00p 9271
23/07/2014 80.50p 82.48p 79.00p 80.50p 1166
22/07/2014 80.50p 82.98p 80.00p 80.50p 6390
21/07/2014 80.50p 82.48p 78.53p 80.50p 10724
18/07/2014 82.50p 83.00p 79.00p 80.50p 19935
17/07/2014 82.50p 83.16p 81.01p 82.50p 4177
16/07/2014 85.00p 87.99p 81.10p 82.50p 52298
15/07/2014 81.00p 87.00p 81.00p 85.00p 63832
14/07/2014 75.00p 83.00p 75.00p 81.00p 109099
11/07/2014 75.00p 76.40p 74.55p 75.00p 8945
10/07/2014 81.50p 81.50p 74.10p 75.00p 34103
09/07/2014 84.50p 86.45p 79.50p 81.50p 53105
08/07/2014 78.00p 85.00p 77.82p 84.50p 68905
07/07/2014 72.00p 81.00p 69.50p 78.00p 186729
04/07/2014 70.00p 70.70p 67.10p 69.50p 52709
03/07/2014 70.50p 70.50p 68.00p 70.00p 5362
02/07/2014 71.50p 71.50p 69.63p 70.50p 14326
01/07/2014 71.50p 71.70p 70.00p 71.50p 14329
30/06/2014 71.50p 72.00p 70.00p 71.50p 22384
27/06/2014 71.50p 71.65p 71.45p 71.50p 2765
26/06/2014 75.50p 76.25p 70.00p 71.50p 61460
25/06/2014 76.50p 77.54p 74.00p 75.50p 49601
24/06/2014 76.50p 76.90p 74.00p 76.50p 6760
23/06/2014 74.50p 78.52p 74.00p 76.50p 97602
20/06/2014 75.50p 76.70p 72.00p 74.50p 13300
19/06/2014 75.50p 76.90p 74.30p 75.50p 11748
18/06/2014 75.00p 77.00p 74.64p 75.50p 22375
17/06/2014 69.00p 76.58p 69.00p 75.00p 88592
16/06/2014 68.50p 69.99p 67.01p 69.00p 40207
13/06/2014 69.50p 69.50p 67.00p 68.50p 15406
12/06/2014 72.00p 72.59p 67.00p 69.50p 31681
11/06/2014 66.00p 72.00p 66.00p 71.50p 45562
10/06/2014 64.50p 67.82p 63.80p 66.00p 15997
09/06/2014 68.00p 68.00p 61.00p 64.50p 215689
06/06/2014 69.00p 69.00p 67.00p 68.00p 22352
05/06/2014 69.50p 69.50p 68.00p 69.00p 11968
04/06/2014 72.00p 72.00p 68.03p 69.50p 95950
03/06/2014 76.00p 76.00p 68.00p 72.00p 231842
02/06/2014 76.25p 77.20p 75.00p 76.00p 21125
30/05/2014 83.00p 83.00p 75.00p 76.25p 107107
29/05/2014 84.50p 84.50p 81.61p 83.00p 39889
28/05/2014 84.50p 85.70p 83.55p 84.50p 11913
27/05/2014 85.50p 85.88p 82.33p 84.50p 35444
23/05/2014 84.50p 85.99p 84.50p 85.50p 21277
22/05/2014 92.00p 92.00p 78.05p 84.50p 235588
21/05/2014 92.00p 92.95p 90.44p 92.00p 42467
20/05/2014 89.50p 95.70p 89.10p 92.00p 183971
19/05/2014 85.50p 91.00p 85.50p 89.50p 64117
16/05/2014 84.50p 86.80p 83.92p 85.50p 23616
15/05/2014 80.50p 87.85p 80.50p 84.50p 163499
14/05/2014 78.50p 82.90p 78.00p 80.50p 163434
13/05/2014 79.50p 80.18p 77.77p 78.50p 37948
12/05/2014 79.00p 81.00p 78.50p 78.50p 73236
09/05/2014 79.00p 81.00p 77.81p 79.50p 87383
08/05/2014 74.00p 82.50p 74.00p 79.00p 123677
07/05/2014 72.50p 76.00p 72.32p 74.00p 9946
06/05/2014 72.00p 75.98p 71.62p 72.50p 65556
02/05/2014 66.00p 73.89p 64.00p 72.00p 305434
01/05/2014 67.00p 67.00p 65.00p 66.00p 8493
30/04/2014 67.50p 67.50p 65.00p 67.00p 36491
29/04/2014 68.50p 68.94p 67.00p 67.50p 25793
28/04/2014 69.00p 69.00p 67.00p 68.50p 26675
25/04/2014 69.50p 69.94p 68.00p 69.00p 6905
24/04/2014 68.50p 70.50p 68.01p 69.50p 65135
23/04/2014 68.50p 70.36p 68.00p 68.50p 63183
22/04/2014 65.50p 69.00p 65.50p 68.00p 85630
17/04/2014 65.50p 66.98p 64.77p 65.50p 32349
16/04/2014 65.00p 66.40p 65.00p 65.50p 22464
15/04/2014 65.00p 66.45p 64.55p 65.00p 30322
14/04/2014 62.00p 68.74p 62.00p 65.00p 164297
11/04/2014 60.25p 63.98p 59.57p 62.00p 237458
10/04/2014 59.00p 62.09p 56.50p 60.25p 295587
09/04/2014 56.50p 56.50p 55.00p 56.50p 7500
08/04/2014 57.00p 57.40p 55.00p 56.50p 32412
07/04/2014 57.75p 58.45p 55.00p 57.00p 65065
04/04/2014 56.50p 58.99p 56.50p 57.75p 11894
03/04/2014 56.00p 57.50p 56.00p 56.50p 30471
02/04/2014 54.00p 58.00p 53.75p 56.00p 216723
01/04/2014 53.50p 53.50p 52.10p 53.50p 277
31/03/2014 54.50p 55.00p 52.05p 53.50p 18785
28/03/2014 55.50p 55.50p 53.10p 55.00p 13292
27/03/2014 55.50p 55.50p 53.26p 55.50p 7359
26/03/2014 55.00p 56.80p 53.00p 55.50p 31645
25/03/2014 55.00p 57.00p 54.00p 55.00p 0
24/03/2014 57.00p 57.00p 54.00p 55.00p 30689
21/03/2014 57.50p 58.20p 55.00p 57.00p 37639
20/03/2014 56.00p 59.00p 53.50p 57.50p 31396
19/03/2014 54.50p 54.50p 51.65p 53.50p 22115
18/03/2014 54.00p 54.60p 52.00p 54.50p 8676
17/03/2014 54.00p 54.60p 54.00p 54.50p 1900
14/03/2014 54.50p 55.20p 53.00p 54.00p 13306
13/03/2014 55.50p 55.50p 53.75p 54.50p 14400
12/03/2014 57.00p 57.00p 55.50p 55.50p 7234
11/03/2014 54.50p 58.00p 54.50p 57.00p 72397
10/03/2014 53.00p 55.00p 53.00p 54.50p 6169
07/03/2014 54.50p 54.69p 52.00p 53.00p 25180
06/03/2014 57.00p 57.00p 53.00p 54.50p 45561
05/03/2014 57.00p 57.00p 55.26p 57.00p 10000
04/03/2014 57.00p 59.50p 54.02p 57.00p 0
03/03/2014 59.50p 59.50p 54.02p 57.00p 116446
28/02/2014 59.00p 62.00p 59.00p 59.50p 62423
27/02/2014 56.50p 61.00p 56.50p 59.00p 66591
26/02/2014 54.50p 58.00p 54.50p 56.50p 33379
25/02/2014 54.50p 56.00p 54.50p 54.50p 10000
24/02/2014 54.00p 57.00p 54.00p 54.50p 35403
21/02/2014 54.00p 54.00p 52.50p 54.00p 3540
20/02/2014 54.00p 54.00p 52.50p 54.00p 10400
19/02/2014 54.00p 54.00p 52.18p 54.00p 18892
18/02/2014 54.00p 55.25p 53.22p 54.00p 13014
17/02/2014 53.50p 55.00p 53.15p 54.00p 16416
14/02/2014 49.50p 55.00p 49.50p 53.50p 76802
13/02/2014 49.50p 50.34p 49.50p 49.50p 1980
12/02/2014 48.50p 50.00p 47.12p 49.50p 46260
11/02/2014 48.50p 49.70p 48.50p 48.50p 17076
10/02/2014 48.50p 49.00p 47.00p 48.50p 4090
07/02/2014 50.00p 50.00p 47.00p 48.50p 11507
06/02/2014 50.00p 50.45p 48.25p 50.00p 42732
05/02/2014 53.50p 54.89p 48.00p 50.00p 232255
04/02/2014 55.00p 56.70p 53.26p 53.50p 35722
03/02/2014 54.00p 57.75p 54.00p 55.00p 51654
31/01/2014 51.00p 57.50p 51.00p 54.00p 131270
30/01/2014 46.25p 51.99p 46.25p 51.00p 111414
29/01/2014 46.25p 46.50p 46.25p 46.25p 99205
28/01/2014 45.25p 46.95p 45.00p 46.25p 147108
27/01/2014 45.25p 46.50p 44.02p 45.25p 43692
24/01/2014 45.25p 46.50p 44.50p 45.25p 8317
23/01/2014 44.50p 46.40p 44.11p 45.25p 274944

*Close Price adjusted for both dividends and splits