Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2014 44.50p 46.00p 44.50p 44.50p 21228
21/01/2014 44.50p 45.85p 44.10p 44.50p 55467
20/01/2014 44.00p 46.00p 43.50p 44.50p 68585
17/01/2014 43.00p 44.00p 43.00p 43.50p 185980
16/01/2014 42.00p 44.00p 41.50p 43.00p 48304
15/01/2014 43.00p 43.00p 40.30p 42.00p 486904
14/01/2014 41.50p 45.70p 41.50p 43.00p 376436
13/01/2014 38.50p 43.50p 36.00p 41.50p 704294
10/01/2014 35.25p 35.50p 35.00p 35.50p 96000
09/01/2014 34.50p 36.00p 33.66p 35.25p 145815
08/01/2014 34.00p 35.90p 34.00p 34.00p 0
07/01/2014 34.00p 35.90p 34.00p 34.00p 78
06/01/2014 34.00p 34.00p 33.10p 34.00p 8465
03/01/2014 34.00p 36.00p 34.00p 34.00p 20655
02/01/2014 34.00p 35.50p 32.92p 34.00p 0
31/12/2013 34.00p 35.50p 32.92p 34.00p 15855
30/12/2013 34.00p 35.50p 34.00p 34.00p 24514
27/12/2013 34.00p 34.95p 34.00p 34.00p 210
24/12/2013 34.00p 34.75p 34.00p 34.00p 0
23/12/2013 34.00p 34.75p 34.00p 34.00p 4262
20/12/2013 34.50p 34.95p 33.50p 34.00p 15314
19/12/2013 36.50p 36.50p 33.60p 34.50p 25000
18/12/2013 36.50p 38.00p 36.00p 36.50p 127937
17/12/2013 35.50p 36.95p 35.00p 36.00p 40639
16/12/2013 35.50p 35.50p 34.30p 35.50p 1347
13/12/2013 35.50p 35.51p 35.50p 35.50p 107
12/12/2013 35.50p 36.10p 35.50p 35.50p 7000
11/12/2013 36.00p 36.50p 35.00p 36.00p 34362
10/12/2013 36.00p 36.70p 36.00p 36.00p 3000
09/12/2013 35.00p 37.00p 35.00p 36.00p 28264
06/12/2013 33.25p 35.00p 33.25p 34.00p 2850
05/12/2013 33.25p 34.50p 32.32p 33.25p 362
04/12/2013 34.50p 34.50p 33.25p 33.25p 32474
03/12/2013 34.50p 34.50p 33.70p 34.50p 0
02/12/2013 34.50p 34.50p 33.70p 34.50p 3664
29/11/2013 34.50p 36.20p 34.50p 34.50p 0
28/11/2013 34.50p 36.20p 34.50p 34.50p 34850
27/11/2013 35.00p 35.00p 34.50p 34.50p 14306
26/11/2013 35.50p 35.64p 33.00p 35.00p 37135
25/11/2013 35.50p 36.00p 34.81p 35.50p 30106
22/11/2013 35.50p 36.97p 34.00p 35.50p 89868
21/11/2013 34.00p 37.00p 33.75p 35.50p 118300
20/11/2013 34.00p 34.00p 32.66p 34.00p 72735
19/11/2013 33.50p 34.70p 33.50p 34.00p 20916
18/11/2013 33.50p 34.40p 33.00p 33.50p 27761
15/11/2013 33.00p 34.64p 33.00p 33.50p 20550
14/11/2013 33.00p 34.19p 31.10p 33.00p 54199
13/11/2013 33.00p 34.00p 31.00p 33.00p 0
12/11/2013 33.50p 34.00p 31.00p 33.00p 50139
11/11/2013 34.00p 34.00p 31.00p 33.50p 21440
08/11/2013 33.50p 34.00p 32.00p 34.00p 99063
07/11/2013 33.50p 34.80p 32.00p 33.50p 75734
06/11/2013 33.50p 33.50p 32.32p 33.50p 239
05/11/2013 33.00p 33.90p 32.30p 33.50p 51173
04/11/2013 32.00p 33.00p 32.00p 33.00p 52157
01/11/2013 32.25p 32.25p 31.00p 32.00p 107756
31/10/2013 32.25p 32.99p 32.25p 32.25p 8994
30/10/2013 32.00p 33.00p 32.00p 32.25p 9562
29/10/2013 32.00p 33.00p 32.00p 32.00p 1357
28/10/2013 32.00p 33.00p 31.55p 32.00p 34863
25/10/2013 32.00p 32.89p 32.00p 32.00p 0
24/10/2013 32.00p 32.89p 32.00p 32.00p 1325
23/10/2013 32.00p 32.89p 31.00p 32.00p 39216
22/10/2013 32.00p 34.60p 31.00p 32.00p 0
21/10/2013 33.50p 34.60p 31.00p 32.00p 38707
18/10/2013 33.50p 34.55p 33.50p 33.50p 10647
17/10/2013 34.00p 35.80p 32.00p 33.50p 65521
16/10/2013 29.25p 35.90p 29.25p 34.00p 109426
15/10/2013 29.25p 30.13p 28.20p 29.25p 6865
14/10/2013 29.25p 30.13p 28.03p 29.25p 18297
11/10/2013 29.25p 30.65p 28.50p 29.25p 41184
10/10/2013 29.25p 30.00p 29.25p 29.25p 35585
09/10/2013 29.50p 30.85p 28.00p 28.00p 49818
08/10/2013 23.50p 31.88p 21.00p 30.00p 298433
07/10/2013 19.50p 21.00p 19.00p 21.00p 45140
04/10/2013 19.50p 19.50p 19.00p 19.50p 5000
03/10/2013 19.50p 19.50p 19.45p 19.50p 3724
02/10/2013 19.50p 19.50p 19.00p 19.50p 0
01/10/2013 19.50p 19.50p 19.00p 19.50p 0
30/09/2013 19.50p 19.50p 19.00p 19.50p 8000
27/09/2013 19.50p 19.50p 19.45p 19.50p 92
26/09/2013 20.00p 20.00p 19.45p 19.50p 3187
25/09/2013 20.00p 20.00p 19.00p 20.00p 0
24/09/2013 20.00p 20.00p 19.00p 20.00p 0
23/09/2013 20.00p 20.00p 19.00p 20.00p 0
20/09/2013 20.00p 20.00p 19.00p 20.00p 20000
19/09/2013 20.00p 20.00p 19.96p 20.00p 10000
18/09/2013 20.00p 20.00p 19.61p 20.00p 12729
17/09/2013 20.00p 20.00p 20.00p 20.00p 0
16/09/2013 20.00p 20.00p 20.00p 20.00p 2100
13/09/2013 20.00p 20.00p 19.00p 20.00p 60000
12/09/2013 20.50p 20.50p 19.60p 20.00p 3200
11/09/2013 20.50p 22.00p 17.00p 20.50p 0
10/09/2013 17.00p 22.00p 17.00p 20.50p 43975
09/09/2013 17.00p 20.00p 17.00p 17.00p 25000
06/09/2013 17.00p 19.20p 17.00p 17.00p 0
05/09/2013 17.00p 19.20p 17.00p 17.00p 627
04/09/2013 17.00p 19.20p 17.00p 17.00p 0
03/09/2013 17.00p 19.20p 17.00p 17.00p 0
02/09/2013 17.00p 19.20p 17.00p 17.00p 2254
30/08/2013 17.00p 19.20p 17.00p 17.00p 93
29/08/2013 17.00p 17.00p 15.62p 17.00p 0
28/08/2013 17.00p 17.00p 15.62p 17.00p 0
27/08/2013 17.00p 17.00p 15.62p 17.00p 0
23/08/2013 17.00p 17.00p 15.62p 17.00p 0
22/08/2013 17.00p 17.00p 15.62p 17.00p 0
21/08/2013 17.00p 17.00p 15.62p 17.00p 0
20/08/2013 17.00p 17.00p 15.62p 17.00p 0
19/08/2013 17.00p 17.00p 15.62p 17.00p 0
16/08/2013 17.00p 17.00p 15.62p 17.00p 0
15/08/2013 17.00p 17.00p 15.62p 17.00p 0
14/08/2013 17.00p 17.00p 15.62p 17.00p 1689
13/08/2013 17.00p 17.00p 14.00p 17.00p 0
12/08/2013 17.00p 17.00p 14.00p 17.00p 0
09/08/2013 17.00p 17.00p 14.00p 17.00p 0
08/08/2013 17.00p 17.00p 14.00p 17.00p 0
07/08/2013 17.00p 17.00p 14.00p 17.00p 0
06/08/2013 17.00p 17.00p 14.00p 17.00p 0
05/08/2013 17.00p 17.00p 14.00p 17.00p 200000
02/08/2013 17.00p 17.50p 16.05p 17.00p 0
01/08/2013 17.00p 17.50p 16.05p 17.00p 0
31/07/2013 17.00p 17.50p 16.05p 17.00p 0
30/07/2013 17.00p 17.50p 16.05p 17.00p 0
29/07/2013 17.00p 17.50p 16.05p 17.00p 0
26/07/2013 17.00p 17.50p 16.05p 17.00p 0
25/07/2013 17.00p 17.50p 16.05p 17.00p 0
24/07/2013 17.50p 17.50p 16.05p 17.00p 2000
23/07/2013 17.50p 17.50p 16.65p 17.50p 0
22/07/2013 17.50p 17.50p 16.65p 17.50p 0
19/07/2013 17.50p 17.50p 16.65p 17.50p 0
18/07/2013 17.50p 17.50p 16.65p 17.50p 1194
17/07/2013 17.50p 19.20p 17.50p 17.50p 0
16/07/2013 17.50p 19.20p 17.50p 17.50p 0
15/07/2013 17.50p 19.20p 17.50p 17.50p 1233
12/07/2013 17.50p 19.00p 17.50p 17.50p 0
11/07/2013 17.50p 19.00p 17.50p 17.50p 0
10/07/2013 17.50p 19.00p 17.50p 17.50p 0
09/07/2013 17.50p 19.00p 17.50p 17.50p 4000
08/07/2013 17.50p 19.00p 17.50p 17.50p 0
05/07/2013 17.50p 19.00p 17.50p 17.50p 0
04/07/2013 17.50p 19.00p 17.50p 17.50p 5169
03/07/2013 18.50p 18.50p 16.60p 17.50p 10000
02/07/2013 18.50p 19.00p 18.00p 18.50p 0
01/07/2013 19.00p 19.00p 18.00p 18.50p 10000
28/06/2013 18.50p 19.50p 18.50p 19.00p 456
27/06/2013 18.50p 19.15p 18.50p 18.50p 130
26/06/2013 18.50p 19.30p 18.50p 18.50p 0
25/06/2013 18.50p 19.30p 18.50p 18.50p 20000
24/06/2013 18.50p 18.70p 18.50p 18.50p 0
21/06/2013 18.50p 18.70p 18.50p 18.50p 17000
20/06/2013 18.50p 19.49p 18.50p 18.50p 0
19/06/2013 18.50p 19.49p 18.50p 18.50p 0
18/06/2013 18.50p 19.49p 18.50p 18.50p 0
17/06/2013 18.50p 19.49p 18.50p 18.50p 0
14/06/2013 18.50p 19.49p 18.50p 18.50p 0
13/06/2013 18.50p 19.49p 18.50p 18.50p 10000
12/06/2013 19.25p 19.25p 17.00p 19.25p 0
11/06/2013 19.25p 19.25p 17.00p 19.25p 140000
10/06/2013 19.25p 19.75p 18.00p 19.25p 0
07/06/2013 19.25p 19.75p 18.00p 19.25p 0
06/06/2013 19.25p 19.75p 18.00p 19.25p 0
05/06/2013 18.75p 19.75p 18.00p 19.25p 0
04/06/2013 19.25p 19.75p 18.00p 19.25p 0
03/06/2013 19.25p 19.75p 18.00p 19.25p 0
31/05/2013 19.25p 19.75p 18.00p 19.25p 0
30/05/2013 19.75p 19.75p 18.00p 19.25p 11450
29/05/2013 19.75p 20.25p 19.00p 19.75p 0
28/05/2013 19.75p 20.25p 19.00p 19.75p 0
24/05/2013 20.25p 20.25p 19.00p 19.75p 6422
23/05/2013 20.25p 20.25p 19.00p 20.25p 0
22/05/2013 20.25p 20.25p 19.00p 20.25p 0
21/05/2013 20.25p 20.25p 19.00p 20.25p 8000
20/05/2013 20.25p 20.25p 19.37p 20.25p 0
17/05/2013 20.25p 20.25p 19.37p 20.25p 3000
16/05/2013 20.25p 22.00p 20.25p 20.25p 0
15/05/2013 20.25p 21.00p 20.25p 20.25p 0
14/05/2013 20.25p 21.00p 20.25p 20.25p 0
13/05/2013 20.25p 21.00p 20.25p 20.25p 4705
10/05/2013 20.25p 20.25p 20.00p 20.25p 0
09/05/2013 20.25p 20.25p 20.00p 20.25p 75000
08/05/2013 20.50p 20.50p 19.00p 20.25p 15000
07/05/2013 20.50p 21.77p 20.00p 20.50p 0
03/05/2013 20.50p 21.77p 20.00p 20.50p 31880
02/05/2013 21.00p 21.77p 20.50p 20.50p 22798
01/05/2013 22.00p 23.80p 20.15p 21.00p 10188
30/04/2013 22.00p 26.00p 21.00p 22.00p 0
29/04/2013 23.00p 26.00p 21.00p 22.00p 67627
26/04/2013 19.50p 26.00p 19.50p 23.00p 130056
25/04/2013 18.00p 19.50p 17.50p 19.50p 10000
24/04/2013 17.50p 17.90p 17.50p 17.50p 0
23/04/2013 17.50p 17.90p 17.50p 17.50p 0
22/04/2013 17.50p 17.90p 17.50p 17.50p 166
19/04/2013 17.50p 19.80p 17.50p 17.50p 0
18/04/2013 17.50p 19.80p 17.50p 17.50p 0
17/04/2013 17.50p 19.80p 17.50p 17.50p 0
16/04/2013 17.50p 19.80p 17.50p 17.50p 0
15/04/2013 17.50p 19.80p 17.50p 17.50p 0
12/04/2013 17.50p 19.80p 17.50p 17.50p 0
11/04/2013 17.50p 19.80p 17.50p 17.50p 0
10/04/2013 17.50p 19.80p 17.50p 17.50p 60000

*Close Price adjusted for both dividends and splits