Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Trakm8 Holdings (TRAK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/11/2010 | 11.50p | 11.50p | 10.00p | 10.50p | 10000 |
| 10/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/11/2010 | 11.50p | 11.60p | 11.00p | 11.50p | 35000 |
| 05/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/11/2010 | 11.50p | 11.65p | 11.50p | 11.50p | 8413 |
| 29/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/10/2010 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 25/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/10/2010 | 12.50p | 12.50p | 11.50p | 12.00p | 0 |
| 15/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/10/2010 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 13/10/2010 | 12.00p | 12.10p | 12.00p | 12.00p | 10000 |
| 12/10/2010 | 12.00p | 12.10p | 12.00p | 12.00p | 2000 |
| 11/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 140000 |
| 06/10/2010 | 12.00p | 12.20p | 12.00p | 12.00p | 57377 |
| 05/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/09/2010 | 12.00p | 12.00p | 10.00p | 12.00p | 2000 |
| 29/09/2010 | 12.00p | 12.25p | 11.50p | 12.00p | 115924 |
| 28/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/09/2010 | 12.00p | 12.25p | 12.00p | 12.00p | 8427 |
| 23/09/2010 | 12.00p | 12.40p | 11.00p | 12.00p | 177500 |
| 22/09/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 21/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/09/2010 | 13.50p | 13.50p | 11.00p | 12.50p | 10000 |
| 15/09/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/09/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 50000 |
| 13/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/09/2010 | 13.50p | 13.50p | 13.00p | 13.00p | 0 |
| 01/09/2010 | 16.00p | 16.00p | 13.00p | 13.50p | 45000 |
| 31/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 834000 |
| 24/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/08/2010 | 16.00p | 16.00p | 13.00p | 16.00p | 11000 |
| 11/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/08/2010 | 18.00p | 18.00p | 15.00p | 16.00p | 37250 |
| 30/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/07/2010 | 18.00p | 18.00p | 17.25p | 18.00p | 110 |
| 27/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/07/2010 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 16/07/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/07/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/07/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/07/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/07/2010 | 19.50p | 19.50p | 17.50p | 18.50p | 25000 |
| 09/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/06/2010 | 19.50p | 19.50p | 19.25p | 19.50p | 2000 |
| 21/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/06/2010 | 20.50p | 20.50p | 19.25p | 19.50p | 8928 |
| 16/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/06/2010 | 19.50p | 22.00p | 19.50p | 19.50p | 176 |
| 03/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/06/2010 | 19.50p | 19.50p | 19.10p | 19.50p | 3000 |
| 28/05/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/05/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/05/2010 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 25/05/2010 | 20.50p | 20.50p | 19.10p | 19.50p | 4000 |
| 24/05/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/05/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/05/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 2000 |
| 19/05/2010 | 21.00p | 21.00p | 20.50p | 20.50p | 0 |
| 18/05/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/05/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/05/2010 | 17.50p | 22.00p | 17.50p | 21.00p | 15762 |
| 13/05/2010 | 16.50p | 22.00p | 16.50p | 17.50p | 11000 |
| 12/05/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/05/2010 | 16.00p | 19.00p | 16.00p | 16.50p | 8000 |
| 10/05/2010 | 15.50p | 20.00p | 15.50p | 16.00p | 19850 |
| 07/05/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/05/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/05/2010 | 15.50p | 15.50p | 13.00p | 15.50p | 35760 |
| 04/05/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/04/2010 | 15.50p | 18.00p | 15.50p | 15.50p | 1614 |
| 29/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/04/2010 | 15.50p | 15.50p | 14.17p | 15.50p | 16282 |
| 27/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/04/2010 | 15.50p | 18.00p | 15.50p | 15.50p | 1340 |
| 20/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/04/2010 | 13.50p | 14.85p | 13.50p | 13.50p | 6779 |
| 15/04/2010 | 13.50p | 14.85p | 13.50p | 13.50p | 8465 |
| 14/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/04/2010 | 14.50p | 14.50p | 13.50p | 13.50p | 0 |
| 09/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/04/2010 | 13.50p | 14.75p | 13.50p | 13.50p | 10000 |
| 06/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 31/03/2010 | 13.50p | 16.00p | 13.50p | 13.50p | 16779 |
| 30/03/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 296000 |
| 29/03/2010 | 13.50p | 14.75p | 13.50p | 13.50p | 5000 |
| 26/03/2010 | 14.00p | 14.80p | 13.50p | 13.50p | 4500 |
| 25/03/2010 | 13.50p | 16.00p | 13.50p | 14.00p | 20250 |
| 24/03/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/03/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 3597 |
| 22/03/2010 | 13.50p | 16.00p | 13.50p | 13.50p | 10937 |
| 19/03/2010 | 14.50p | 14.50p | 13.50p | 13.50p | 0 |
| 18/03/2010 | 15.50p | 17.00p | 14.00p | 14.50p | 10804 |
| 17/03/2010 | 15.50p | 17.50p | 14.00p | 15.50p | 18445 |
| 16/03/2010 | 11.00p | 16.50p | 11.00p | 15.50p | 25500 |
| 15/03/2010 | 9.50p | 13.00p | 9.50p | 11.00p | 9729 |
| 12/03/2010 | 9.50p | 12.00p | 9.50p | 9.50p | 511994 |
| 11/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/03/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/02/2010 | 9.50p | 9.50p | 8.15p | 9.50p | 10000 |
| 17/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/02/2010 | 9.50p | 9.50p | 8.75p | 9.50p | 16200 |
| 12/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/02/2010 | 9.50p | 13.00p | 9.50p | 9.50p | 17122 |
| 02/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/01/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
*Close Price adjusted for both dividends and splits