Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/09/2022 18.50p 19.00p 18.50p 19.00p 26260
14/09/2022 19.00p 19.00p 18.50p 18.50p 0
13/09/2022 19.50p 19.50p 18.00p 19.00p 307743
12/09/2022 19.50p 19.50p 19.50p 19.50p 11
09/09/2022 19.50p 19.50p 19.50p 19.50p 482
08/09/2022 19.50p 19.50p 19.13p 19.50p 3863
07/09/2022 19.50p 19.50p 19.00p 19.50p 25000
06/09/2022 20.50p 21.90p 19.50p 19.50p 12281
05/09/2022 20.00p 21.80p 19.00p 20.50p 19645
02/09/2022 20.00p 20.95p 19.00p 20.00p 29745
01/09/2022 19.50p 20.95p 19.00p 20.00p 56867
31/08/2022 20.00p 22.00p 19.50p 19.50p 77643
30/08/2022 20.00p 21.00p 19.40p 20.00p 10818
26/08/2022 19.00p 20.00p 19.00p 20.00p 86461
25/08/2022 19.00p 20.00p 18.25p 19.00p 52509
24/08/2022 18.00p 19.00p 18.00p 19.00p 5231
23/08/2022 18.00p 19.00p 17.61p 18.00p 1417
22/08/2022 18.00p 18.96p 18.00p 18.00p 10533
19/08/2022 18.00p 18.00p 17.61p 18.00p 2862
18/08/2022 18.00p 18.79p 18.00p 18.00p 2631
17/08/2022 17.50p 18.80p 16.45p 18.00p 32708
16/08/2022 18.00p 18.00p 17.50p 17.50p 1357
15/08/2022 16.50p 18.00p 15.60p 18.00p 20521
12/08/2022 16.00p 16.90p 16.00p 16.50p 23534
11/08/2022 15.50p 16.85p 15.50p 15.50p 5374
10/08/2022 15.50p 16.00p 15.50p 15.50p 7732
09/08/2022 15.00p 15.88p 14.00p 15.50p 99964
08/08/2022 15.00p 15.00p 15.00p 15.00p 0
05/08/2022 15.00p 15.00p 14.04p 15.00p 14131
04/08/2022 15.00p 15.00p 15.00p 15.00p 0
03/08/2022 15.00p 15.00p 14.13p 15.00p 14221
02/08/2022 14.75p 15.00p 14.75p 15.00p 6608
01/08/2022 14.75p 14.75p 14.75p 14.75p 0
29/07/2022 14.75p 14.99p 14.75p 14.75p 1934
28/07/2022 14.75p 14.99p 14.75p 14.75p 1334
27/07/2022 14.75p 15.00p 14.75p 14.75p 3874
26/07/2022 15.35p 15.35p 14.63p 14.75p 22170
25/07/2022 15.35p 15.35p 15.35p 15.35p 0
22/07/2022 15.35p 15.35p 15.25p 15.35p 4432
21/07/2022 15.35p 15.35p 14.73p 15.35p 1752
20/07/2022 15.25p 15.35p 15.20p 15.35p 21757
19/07/2022 15.75p 15.75p 13.80p 15.25p 173044
18/07/2022 15.75p 15.75p 15.66p 15.75p 3033
15/07/2022 15.75p 15.75p 15.66p 15.75p 332
14/07/2022 15.75p 15.75p 15.66p 15.75p 12644
13/07/2022 15.75p 15.75p 14.70p 15.75p 938
12/07/2022 15.00p 16.40p 14.56p 15.75p 125304
11/07/2022 15.00p 15.00p 14.16p 15.00p 434
08/07/2022 15.00p 15.00p 15.00p 15.00p 0
07/07/2022 15.00p 15.00p 15.00p 15.00p 0
06/07/2022 16.00p 16.00p 14.00p 15.00p 50000
05/07/2022 15.50p 15.50p 15.50p 15.50p 0
04/07/2022 14.50p 15.50p 14.50p 15.50p 50000
01/07/2022 14.50p 14.67p 14.50p 14.50p 81819
30/06/2022 16.00p 16.00p 14.00p 14.50p 100890
29/06/2022 17.50p 17.50p 15.00p 16.00p 40967
28/06/2022 16.50p 16.50p 16.50p 16.50p 0
27/06/2022 16.50p 16.50p 15.00p 16.50p 17334
24/06/2022 16.50p 17.60p 16.00p 16.50p 10316
23/06/2022 16.50p 16.50p 16.50p 16.50p 0
22/06/2022 18.00p 18.00p 15.07p 16.50p 94632
21/06/2022 18.00p 18.00p 18.00p 18.00p 0
20/06/2022 18.00p 18.00p 17.30p 18.00p 5721
17/06/2022 18.00p 18.09p 17.22p 18.00p 7556
16/06/2022 18.00p 18.09p 18.00p 18.00p 530
15/06/2022 17.50p 18.00p 17.50p 18.00p 0
14/06/2022 17.50p 17.50p 17.50p 17.50p 0
13/06/2022 16.50p 18.15p 16.05p 17.50p 68214
10/06/2022 16.50p 16.50p 16.50p 16.50p 0
09/06/2022 16.50p 16.50p 16.50p 16.50p 0
08/06/2022 16.50p 16.50p 16.50p 16.50p 0
07/06/2022 16.50p 16.50p 16.50p 16.50p 0
06/06/2022 15.75p 16.95p 15.17p 16.50p 23152
01/06/2022 15.75p 16.25p 15.75p 15.75p 15893
31/05/2022 16.50p 17.23p 15.13p 15.75p 31593
27/05/2022 16.00p 17.25p 14.25p 16.50p 82764
26/05/2022 16.00p 16.00p 16.00p 16.00p 0
25/05/2022 16.00p 16.44p 16.00p 16.00p 500
24/05/2022 16.00p 16.00p 16.00p 16.00p 0
23/05/2022 16.50p 16.50p 15.00p 16.00p 25407
20/05/2022 16.50p 16.50p 15.30p 16.50p 40992
19/05/2022 16.50p 16.50p 16.50p 16.50p 0
18/05/2022 16.50p 16.50p 16.50p 16.50p 0
17/05/2022 16.50p 16.50p 16.50p 16.50p 0
16/05/2022 16.50p 16.50p 16.50p 16.50p 0
13/05/2022 16.50p 16.50p 16.50p 16.50p 0
12/05/2022 16.50p 16.50p 15.05p 16.50p 19974
11/05/2022 16.50p 16.50p 16.50p 16.50p 0
10/05/2022 16.50p 16.50p 15.05p 16.50p 522
09/05/2022 16.50p 16.50p 16.50p 16.50p 0
06/05/2022 16.50p 16.50p 16.50p 16.50p 0
05/05/2022 16.50p 16.50p 15.00p 16.50p 878
04/05/2022 16.50p 16.50p 15.06p 16.50p 103347
03/05/2022 17.50p 17.95p 16.15p 16.50p 118800
29/04/2022 17.50p 17.50p 16.15p 17.50p 2633
28/04/2022 17.50p 17.50p 17.50p 17.50p 0
27/04/2022 17.50p 17.50p 16.15p 17.50p 3121
26/04/2022 17.00p 17.50p 16.15p 17.50p 525
25/04/2022 18.00p 18.00p 17.04p 18.00p 8796
22/04/2022 18.00p 18.00p 18.00p 18.00p 0
21/04/2022 18.50p 18.50p 17.20p 18.00p 11416
20/04/2022 18.50p 18.50p 17.00p 18.50p 824546
19/04/2022 19.00p 19.00p 18.04p 18.50p 5490
14/04/2022 19.00p 19.00p 18.04p 19.00p 350
13/04/2022 19.00p 19.00p 19.00p 19.00p 0
12/04/2022 19.00p 19.00p 19.00p 19.00p 0
11/04/2022 19.00p 19.00p 19.00p 19.00p 0
08/04/2022 19.00p 19.65p 19.00p 19.00p 35483
07/04/2022 19.00p 19.00p 18.04p 19.00p 40
06/04/2022 19.00p 19.60p 18.04p 19.00p 12248
05/04/2022 19.50p 19.50p 19.00p 19.00p 0
04/04/2022 19.50p 19.75p 18.06p 19.50p 16189
01/04/2022 19.50p 19.80p 19.50p 19.50p 303
31/03/2022 19.50p 19.50p 18.00p 19.50p 30000
30/03/2022 19.00p 19.88p 18.35p 19.50p 54618
29/03/2022 19.00p 19.23p 18.20p 19.00p 22935
28/03/2022 18.50p 19.25p 18.50p 18.50p 1500
25/03/2022 19.00p 19.40p 18.00p 18.50p 35482
24/03/2022 19.50p 19.50p 18.20p 19.00p 173105
23/03/2022 19.50p 20.25p 18.30p 19.50p 4050
22/03/2022 19.50p 19.50p 19.50p 19.50p 0
21/03/2022 19.50p 19.50p 19.50p 19.50p 0
18/03/2022 19.50p 19.50p 18.30p 19.50p 364
17/03/2022 19.50p 19.50p 18.20p 19.50p 1598
16/03/2022 19.50p 19.50p 18.15p 19.50p 9155
15/03/2022 19.50p 20.08p 19.50p 19.50p 1300
14/03/2022 19.50p 19.50p 19.50p 19.50p 0
11/03/2022 19.50p 19.50p 19.50p 19.50p 0
10/03/2022 19.50p 20.10p 18.10p 19.50p 52877
09/03/2022 19.50p 19.50p 19.50p 19.50p 0
08/03/2022 19.50p 19.50p 18.10p 19.50p 3703
07/03/2022 20.00p 20.20p 18.00p 19.50p 24015
04/03/2022 20.50p 20.50p 20.00p 20.00p 6643
03/03/2022 20.50p 20.50p 20.10p 20.50p 7500
02/03/2022 21.00p 21.00p 20.10p 20.50p 9469
01/03/2022 21.00p 21.00p 21.00p 21.00p 0
28/02/2022 21.00p 21.00p 20.20p 21.00p 230
25/02/2022 21.00p 21.00p 20.20p 21.00p 90012
24/02/2022 21.50p 21.50p 20.60p 21.00p 14875
23/02/2022 21.50p 21.50p 20.60p 21.50p 26689
22/02/2022 22.50p 22.50p 20.60p 21.50p 15354
21/02/2022 22.50p 22.50p 21.12p 22.50p 375
18/02/2022 22.50p 22.50p 21.83p 22.50p 53625
17/02/2022 21.00p 22.50p 20.60p 22.50p 38440
16/02/2022 22.50p 22.50p 20.65p 21.00p 0
15/02/2022 22.50p 22.85p 21.06p 22.50p 4754
14/02/2022 22.50p 22.85p 22.50p 22.50p 4354
11/02/2022 22.50p 22.50p 21.06p 22.50p 1207
10/02/2022 22.00p 23.25p 20.80p 22.50p 58536
09/02/2022 21.50p 22.70p 20.83p 21.00p 74263
08/02/2022 21.50p 21.50p 20.80p 21.50p 2614
07/02/2022 21.50p 21.50p 20.80p 21.50p 25739
04/02/2022 21.00p 22.90p 20.80p 22.00p 43173
03/02/2022 22.50p 22.50p 20.50p 21.00p 0
02/02/2022 22.50p 22.50p 21.06p 22.50p 1993
01/02/2022 22.50p 22.50p 22.50p 22.50p 0
31/01/2022 22.50p 22.50p 21.06p 22.50p 78
28/01/2022 22.50p 22.50p 22.50p 22.50p 0
27/01/2022 22.50p 22.50p 22.50p 22.50p 0
26/01/2022 22.50p 22.50p 22.50p 22.50p 0
25/01/2022 22.50p 22.50p 22.50p 22.50p 0
24/01/2022 23.00p 23.00p 21.30p 22.50p 65407
21/01/2022 23.00p 23.25p 22.40p 23.00p 53905
20/01/2022 23.00p 23.28p 22.30p 23.00p 22426
19/01/2022 23.00p 23.00p 22.22p 23.00p 2442
18/01/2022 23.00p 23.30p 22.22p 23.00p 2195
17/01/2022 23.00p 23.60p 23.00p 23.00p 10000
14/01/2022 23.00p 23.00p 22.20p 23.00p 19886
13/01/2022 23.00p 23.40p 23.00p 23.00p 27729
12/01/2022 23.00p 23.00p 22.13p 23.00p 2326
10/01/2022 23.00p 23.47p 22.05p 23.00p 4868
07/01/2022 23.00p 23.00p 22.00p 23.00p 11000
06/01/2022 23.50p 23.50p 22.10p 23.00p 32282
05/01/2022 22.50p 23.90p 22.50p 23.50p 42100
04/01/2022 22.50p 22.75p 21.50p 22.50p 1896
31/12/2021 22.50p 22.50p 22.50p 22.50p 0
30/12/2021 22.50p 22.50p 21.50p 22.50p 1334
29/12/2021 22.50p 22.50p 21.50p 22.50p 4560
24/12/2021 22.50p 22.75p 21.70p 22.50p 39301
23/12/2021 22.00p 22.80p 22.00p 22.50p 10000
22/12/2021 21.50p 22.00p 21.20p 22.00p 30807
21/12/2021 21.50p 21.50p 21.20p 21.50p 2641
20/12/2021 24.00p 24.00p 21.20p 21.50p 42468
17/12/2021 24.00p 24.00p 23.00p 24.00p 9025
16/12/2021 24.00p 24.00p 22.00p 24.00p 227319
15/12/2021 24.00p 24.00p 23.00p 24.00p 33122
14/12/2021 24.00p 24.40p 24.00p 24.00p 10000
13/12/2021 24.50p 24.50p 23.10p 24.00p 1049
10/12/2021 25.50p 25.50p 23.00p 24.50p 125533
09/12/2021 25.50p 25.50p 25.50p 25.50p 0
08/12/2021 25.50p 25.50p 24.06p 25.50p 1759
07/12/2021 25.50p 25.50p 25.50p 25.50p 0
06/12/2021 26.00p 26.20p 25.00p 25.50p 10185
03/12/2021 26.00p 26.00p 25.00p 26.00p 30000

*Close Price adjusted for both dividends and splits