Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2023 15.50p 17.60p 15.00p 17.00p 74177
04/07/2023 15.00p 15.80p 15.00p 15.50p 12500
03/07/2023 15.00p 15.00p 14.37p 15.00p 32048
30/06/2023 15.00p 15.00p 14.37p 15.00p 69618
29/06/2023 15.00p 15.33p 15.00p 15.00p 0
28/06/2023 15.00p 16.00p 14.37p 15.00p 40000
27/06/2023 15.00p 15.00p 14.35p 15.00p 88867
26/06/2023 15.00p 15.00p 14.32p 15.00p 800
23/06/2023 15.00p 15.00p 15.00p 15.00p 153889
22/06/2023 15.00p 15.33p 15.00p 15.00p 0
21/06/2023 15.00p 15.33p 15.00p 15.00p 0
20/06/2023 15.00p 15.33p 15.00p 15.00p 0
19/06/2023 15.00p 15.80p 14.30p 15.00p 546
16/06/2023 15.00p 15.00p 14.30p 15.00p 42288
15/06/2023 15.00p 15.00p 14.27p 15.00p 13874
14/06/2023 15.00p 15.33p 15.00p 15.00p 0
13/06/2023 15.00p 15.33p 15.00p 15.00p 0
12/06/2023 15.00p 15.00p 14.17p 15.00p 35471
09/06/2023 15.00p 15.00p 14.15p 15.00p 44
08/06/2023 15.00p 15.33p 15.00p 15.00p 0
07/06/2023 14.75p 15.00p 14.13p 15.00p 97493
06/06/2023 15.00p 15.00p 13.60p 14.75p 136873
05/06/2023 15.00p 15.00p 14.10p 15.00p 100000
02/06/2023 15.00p 15.30p 14.13p 15.00p 110485
01/06/2023 15.00p 15.00p 14.10p 15.00p 51858
31/05/2023 16.00p 16.00p 14.00p 15.00p 82500
30/05/2023 16.00p 16.00p 15.00p 16.00p 2000
26/05/2023 16.00p 16.00p 15.00p 16.00p 31063
25/05/2023 16.00p 16.00p 15.50p 16.00p 0
24/05/2023 16.00p 16.00p 15.00p 16.00p 1100
23/05/2023 16.00p 16.00p 15.00p 16.00p 2694
22/05/2023 16.00p 16.00p 15.40p 16.00p 0
19/05/2023 16.00p 16.00p 15.40p 16.00p 0
18/05/2023 16.00p 16.50p 16.00p 16.00p 12366
17/05/2023 17.00p 17.00p 15.10p 16.00p 36750
16/05/2023 17.00p 17.50p 17.00p 17.00p 0
15/05/2023 17.00p 17.00p 16.00p 17.00p 10000
12/05/2023 17.00p 17.50p 17.00p 17.00p 2217
11/05/2023 17.00p 17.50p 17.00p 17.00p 57
10/05/2023 16.50p 17.00p 16.10p 17.00p 15931
09/05/2023 17.00p 17.00p 16.05p 16.50p 10500
05/05/2023 17.00p 17.50p 16.09p 17.00p 154
04/05/2023 17.00p 17.30p 16.05p 17.00p 6573
03/05/2023 17.00p 17.00p 17.00p 17.00p 0
02/05/2023 17.00p 17.33p 16.05p 17.00p 6787
28/04/2023 17.00p 17.00p 17.00p 17.00p 0
27/04/2023 17.00p 17.00p 17.00p 17.00p 0
26/04/2023 17.00p 17.00p 16.25p 17.00p 24044
25/04/2023 18.50p 18.50p 16.20p 17.00p 52637
24/04/2023 19.00p 19.00p 18.00p 18.50p 82394
21/04/2023 19.50p 19.50p 18.35p 19.00p 1385
20/04/2023 19.00p 20.80p 18.20p 19.50p 190396
19/04/2023 18.25p 18.50p 18.25p 18.25p 0
18/04/2023 18.25p 18.25p 17.53p 18.25p 11463
17/04/2023 18.25p 18.25p 17.66p 18.25p 11359
14/04/2023 18.25p 18.93p 17.66p 18.25p 5321
13/04/2023 16.50p 18.25p 15.62p 18.25p 138526
12/04/2023 16.50p 16.50p 16.50p 16.50p 0
11/04/2023 16.25p 17.40p 15.50p 16.50p 101520
06/04/2023 16.25p 16.25p 15.30p 16.25p 5040
05/04/2023 16.25p 16.25p 15.25p 16.25p 27963
04/04/2023 16.25p 16.25p 15.63p 16.25p 0
03/04/2023 16.25p 16.25p 15.25p 16.25p 45892
31/03/2023 17.00p 17.00p 15.40p 16.25p 67041
30/03/2023 14.50p 17.40p 14.50p 17.00p 315901
29/03/2023 14.50p 14.80p 14.02p 14.50p 13978
28/03/2023 14.00p 14.00p 13.04p 14.00p 300
27/03/2023 13.50p 13.50p 13.02p 13.50p 13621
24/03/2023 13.50p 13.50p 13.02p 13.50p 3400
23/03/2023 14.00p 14.00p 13.25p 13.50p 21543
22/03/2023 14.00p 14.00p 13.04p 14.00p 15384
21/03/2023 14.00p 14.00p 14.00p 14.00p 0
20/03/2023 14.00p 14.00p 13.04p 14.00p 144
17/03/2023 14.00p 14.00p 13.80p 14.00p 0
16/03/2023 14.00p 14.00p 13.80p 14.00p 0
15/03/2023 14.50p 14.50p 13.10p 14.00p 48214
14/03/2023 14.50p 14.50p 14.50p 14.50p 0
13/03/2023 14.50p 14.50p 14.00p 14.50p 21215
10/03/2023 15.00p 15.00p 14.00p 14.50p 53213
09/03/2023 15.50p 15.50p 14.35p 15.00p 181916
08/03/2023 17.00p 17.00p 15.00p 15.50p 239790
07/03/2023 17.00p 17.00p 16.05p 17.00p 6349
06/03/2023 17.00p 17.00p 16.04p 17.00p 37
03/03/2023 17.00p 17.60p 17.00p 17.00p 0
02/03/2023 17.00p 17.60p 17.00p 17.00p 0
01/03/2023 17.00p 17.30p 17.00p 17.00p 144
28/02/2023 17.00p 17.00p 16.05p 17.00p 10000
27/02/2023 17.00p 17.00p 16.00p 17.00p 55730
24/02/2023 17.00p 17.60p 17.00p 17.00p 0
23/02/2023 17.00p 17.60p 17.00p 17.00p 0
22/02/2023 17.00p 17.00p 16.05p 17.00p 12574
21/02/2023 17.00p 17.60p 17.00p 17.00p 0
20/02/2023 17.00p 17.70p 17.00p 17.00p 109
17/02/2023 17.00p 17.00p 16.04p 17.00p 27313
16/02/2023 17.00p 17.00p 16.25p 17.00p 32000
15/02/2023 17.00p 17.60p 17.00p 17.00p 0
14/02/2023 17.00p 17.00p 16.02p 17.00p 20880
13/02/2023 17.00p 17.96p 17.00p 17.00p 167
10/02/2023 17.00p 17.00p 16.55p 17.00p 567
09/02/2023 17.00p 17.60p 17.00p 17.00p 0
08/02/2023 17.00p 17.00p 16.55p 17.00p 91021
07/02/2023 17.00p 17.00p 16.00p 17.00p 23
06/02/2023 17.00p 17.00p 16.00p 17.00p 1395
03/02/2023 17.00p 17.00p 16.00p 17.00p 14518
02/02/2023 17.50p 17.50p 17.00p 17.00p 25000
01/02/2023 17.50p 17.80p 17.50p 17.50p 0
31/01/2023 17.50p 17.98p 17.23p 17.50p 26670
30/01/2023 17.50p 17.60p 17.50p 17.50p 0
27/01/2023 17.50p 17.75p 17.50p 17.50p 0
26/01/2023 17.50p 17.60p 17.50p 17.50p 0
25/01/2023 17.50p 17.99p 17.20p 17.50p 16492
24/01/2023 17.50p 17.50p 17.32p 17.50p 8851
23/01/2023 17.25p 17.90p 17.25p 17.50p 243621
20/01/2023 17.25p 17.25p 16.50p 17.25p 6108
19/01/2023 16.75p 17.33p 16.75p 17.25p 75686
18/01/2023 14.50p 17.00p 14.50p 17.00p 123092
17/01/2023 14.00p 15.00p 14.00p 14.50p 60664
16/01/2023 13.75p 14.00p 13.50p 14.00p 61277
13/01/2023 13.75p 13.75p 13.20p 13.75p 51000
12/01/2023 12.50p 13.75p 12.50p 13.75p 164686
11/01/2023 12.50p 13.00p 12.50p 12.50p 2500
10/01/2023 12.50p 12.50p 12.45p 12.50p 150000
09/01/2023 12.50p 12.50p 11.60p 12.50p 92067
06/01/2023 12.50p 13.30p 11.61p 12.50p 5702
05/01/2023 12.50p 12.50p 12.50p 12.50p 0
04/01/2023 12.50p 12.50p 12.50p 12.50p 0
03/01/2023 12.50p 13.10p 12.50p 12.50p 5450
30/12/2022 12.50p 12.50p 12.50p 12.50p 0
29/12/2022 12.50p 12.50p 12.50p 12.50p 0
28/12/2022 12.25p 12.87p 11.60p 12.50p 25141
23/12/2022 12.25p 12.25p 11.60p 12.25p 1302
22/12/2022 12.25p 12.89p 12.25p 12.25p 4582
21/12/2022 12.25p 12.25p 11.60p 12.25p 300
20/12/2022 12.25p 12.90p 11.55p 12.25p 12700
19/12/2022 12.25p 12.25p 12.25p 12.25p 0
16/12/2022 13.50p 13.50p 11.50p 12.25p 84296
15/12/2022 13.50p 13.50p 13.03p 13.50p 30884
14/12/2022 13.50p 13.59p 13.03p 13.50p 30772
13/12/2022 13.50p 13.79p 13.50p 13.50p 16812
12/12/2022 13.50p 13.50p 13.33p 13.50p 0
09/12/2022 13.50p 13.50p 13.00p 13.50p 13000
08/12/2022 13.25p 14.00p 13.25p 13.50p 63996
07/12/2022 14.25p 14.25p 13.00p 13.50p 70000
06/12/2022 14.25p 14.69p 14.25p 14.25p 1675
05/12/2022 14.25p 14.70p 13.08p 14.25p 12960
02/12/2022 14.75p 14.75p 14.00p 14.25p 8602
01/12/2022 14.75p 14.75p 14.70p 14.75p 16170
30/11/2022 14.75p 14.75p 14.00p 14.75p 7310
29/11/2022 14.75p 14.75p 14.70p 14.75p 1673
28/11/2022 14.75p 14.90p 14.00p 14.75p 23178
25/11/2022 15.25p 15.25p 14.60p 14.75p 40057
24/11/2022 15.25p 15.30p 15.02p 15.25p 33354
23/11/2022 15.25p 15.25p 15.15p 15.25p 6680
22/11/2022 15.25p 15.45p 15.22p 15.25p 37153
21/11/2022 15.25p 15.25p 15.17p 15.25p 0
18/11/2022 15.25p 15.25p 15.17p 15.25p 0
17/11/2022 15.25p 15.25p 15.02p 15.25p 1050
16/11/2022 15.25p 15.25p 15.17p 15.25p 0
15/11/2022 15.25p 15.50p 15.01p 15.25p 23327
14/11/2022 15.75p 16.16p 15.00p 15.25p 58729
11/11/2022 15.75p 16.17p 15.60p 15.75p 9554
10/11/2022 16.25p 16.25p 15.75p 15.75p 6200
09/11/2022 16.25p 16.25p 16.25p 16.25p 0
08/11/2022 16.25p 16.25p 16.17p 16.25p 13218
07/11/2022 16.25p 16.25p 16.25p 16.25p 0
04/11/2022 17.00p 17.00p 16.00p 16.25p 29897
03/11/2022 17.00p 17.00p 16.67p 17.00p 0
02/11/2022 17.00p 17.00p 16.67p 17.00p 0
01/11/2022 17.00p 17.20p 16.06p 17.00p 8258
31/10/2022 17.00p 17.00p 16.67p 17.00p 0
28/10/2022 17.00p 17.00p 16.67p 17.00p 0
27/10/2022 17.00p 17.25p 16.06p 17.00p 15460
26/10/2022 17.00p 17.00p 16.96p 17.00p 7842
25/10/2022 17.00p 17.00p 16.80p 17.00p 0
24/10/2022 17.00p 17.00p 16.25p 17.00p 3000
21/10/2022 17.00p 17.00p 16.80p 17.00p 0
20/10/2022 17.00p 17.00p 16.25p 17.00p 198
19/10/2022 17.00p 17.00p 16.80p 17.00p 0
18/10/2022 17.00p 17.00p 16.80p 17.00p 0
17/10/2022 17.00p 17.00p 16.80p 17.00p 0
14/10/2022 17.00p 17.32p 17.00p 17.00p 2434
13/10/2022 17.00p 17.40p 16.25p 17.00p 10559
12/10/2022 17.00p 17.00p 16.80p 17.00p 0
11/10/2022 18.00p 18.00p 16.00p 17.00p 39741
10/10/2022 18.00p 18.00p 17.00p 18.00p 5533
07/10/2022 18.00p 18.00p 17.06p 18.00p 5886
06/10/2022 18.00p 18.00p 17.00p 18.00p 173
05/10/2022 18.00p 18.00p 18.00p 18.00p 0
04/10/2022 18.00p 18.00p 18.00p 18.00p 0
03/10/2022 18.00p 18.00p 18.00p 18.00p 0
30/09/2022 18.00p 18.40p 18.00p 18.00p 27
29/09/2022 18.00p 18.00p 17.06p 18.00p 3608
28/09/2022 18.00p 18.00p 17.05p 18.00p 25229
27/09/2022 18.00p 18.00p 18.00p 18.00p 0
26/09/2022 18.50p 18.75p 17.20p 18.00p 71755
23/09/2022 18.50p 18.78p 18.03p 18.50p 3070
22/09/2022 18.00p 18.78p 18.00p 18.50p 2631
21/09/2022 18.00p 18.90p 17.13p 18.00p 5479
20/09/2022 19.00p 19.25p 18.00p 18.00p 27373
16/09/2022 19.00p 19.00p 18.06p 19.00p 409

*Close Price adjusted for both dividends and splits