Trakm8 Holdings (TRAK) Share Price

Technology Sector


Date Open High Low Close* Volume
04/11/2021 24.00p 24.00p 23.50p 23.50p 0
03/11/2021 24.00p 24.00p 23.00p 24.00p 4818
02/11/2021 24.00p 24.00p 22.65p 24.00p 2691
01/11/2021 24.00p 24.00p 23.00p 24.00p 6580
29/10/2021 24.00p 24.29p 23.11p 24.00p 5427
28/10/2021 24.00p 24.00p 24.00p 24.00p 0
27/10/2021 24.00p 24.00p 24.00p 24.00p 0
26/10/2021 24.00p 24.00p 23.11p 24.00p 189
25/10/2021 24.00p 24.00p 24.00p 24.00p 0
22/10/2021 24.00p 24.00p 24.00p 24.00p 0
21/10/2021 24.00p 24.00p 23.10p 24.00p 2433
20/10/2021 24.00p 24.34p 23.01p 24.00p 1294
19/10/2021 24.00p 24.00p 23.01p 24.00p 6361
18/10/2021 24.00p 24.40p 22.65p 24.00p 64487
15/10/2021 24.00p 24.00p 23.25p 24.00p 43063
14/10/2021 24.00p 24.00p 23.30p 24.00p 6000
13/10/2021 24.00p 24.00p 23.30p 24.00p 27204
12/10/2021 21.00p 25.00p 20.00p 24.00p 514482
11/10/2021 21.00p 21.10p 21.00p 21.00p 533
08/10/2021 20.00p 21.00p 20.00p 21.00p 115000
07/10/2021 20.00p 20.00p 20.00p 20.00p 0
06/10/2021 20.00p 20.00p 19.40p 20.00p 2008
05/10/2021 20.00p 20.65p 19.40p 20.00p 81654
04/10/2021 20.00p 20.00p 19.30p 20.00p 15925
01/10/2021 20.00p 20.70p 19.30p 20.00p 15930
30/09/2021 20.50p 20.50p 20.00p 20.00p 5000
29/09/2021 22.50p 22.50p 20.00p 20.50p 71879
28/09/2021 23.00p 23.00p 22.16p 22.50p 83373
27/09/2021 23.00p 23.00p 22.20p 23.00p 23383
24/09/2021 23.00p 23.30p 22.00p 23.00p 53731
23/09/2021 24.50p 25.00p 22.11p 23.00p 149406
22/09/2021 24.00p 25.25p 22.60p 24.50p 140734
21/09/2021 24.00p 25.00p 23.36p 24.00p 171618
20/09/2021 22.50p 25.00p 22.27p 24.00p 240849
17/09/2021 21.00p 23.90p 21.00p 22.50p 298199
16/09/2021 21.00p 22.00p 20.55p 21.00p 52492
15/09/2021 21.50p 21.75p 20.00p 21.00p 309077
14/09/2021 18.50p 25.96p 18.50p 21.50p 653740
13/09/2021 17.50p 19.00p 17.50p 18.50p 95663
10/09/2021 17.50p 17.98p 17.00p 17.50p 184116
09/09/2021 17.50p 17.50p 17.50p 17.50p 0
08/09/2021 18.00p 18.00p 17.00p 17.50p 13146
07/09/2021 18.00p 18.50p 17.20p 18.00p 24899
06/09/2021 15.00p 18.70p 15.00p 18.00p 215605
03/09/2021 15.00p 15.70p 14.50p 15.00p 5885
02/09/2021 15.00p 15.00p 15.00p 15.00p 0
01/09/2021 15.00p 15.50p 14.50p 15.00p 78424
31/08/2021 15.50p 15.50p 15.00p 15.00p 2578
27/08/2021 15.50p 15.50p 15.50p 15.50p 0
26/08/2021 15.50p 15.50p 15.50p 15.50p 0
25/08/2021 15.50p 15.50p 15.50p 15.50p 0
24/08/2021 15.50p 15.50p 15.00p 15.50p 2173
23/08/2021 15.50p 15.50p 15.02p 15.50p 5280
20/08/2021 15.50p 15.50p 15.50p 15.50p 0
19/08/2021 15.50p 15.50p 15.50p 15.50p 0
18/08/2021 15.50p 15.50p 15.00p 15.50p 314
17/08/2021 15.50p 15.50p 15.50p 15.50p 0
16/08/2021 15.50p 15.50p 15.00p 15.50p 20652
13/08/2021 16.00p 16.10p 14.10p 15.50p 57731
12/08/2021 16.00p 16.00p 15.80p 16.00p 8168
11/08/2021 16.00p 16.00p 15.00p 16.00p 7000
10/08/2021 16.00p 16.00p 15.00p 16.00p 1901
09/08/2021 16.00p 16.00p 15.00p 16.00p 4484
06/08/2021 16.00p 16.00p 15.01p 16.00p 1607
05/08/2021 16.00p 16.00p 16.00p 16.00p 0
04/08/2021 16.50p 16.50p 15.11p 16.00p 45642
03/08/2021 16.50p 16.50p 16.40p 16.50p 3049
02/08/2021 16.50p 16.50p 16.50p 16.50p 0
30/07/2021 16.00p 16.50p 15.30p 16.50p 27449
29/07/2021 16.00p 16.00p 16.00p 16.00p 0
28/07/2021 16.00p 16.00p 16.00p 16.00p 0
27/07/2021 17.00p 17.00p 16.00p 16.00p 34020
26/07/2021 17.00p 17.00p 16.00p 17.00p 39563
23/07/2021 17.00p 17.00p 16.00p 17.00p 21038
22/07/2021 16.00p 17.60p 16.00p 17.00p 171387
21/07/2021 16.00p 16.00p 15.50p 16.00p 58622
20/07/2021 16.00p 16.10p 16.00p 16.00p 182
19/07/2021 16.00p 16.10p 15.00p 16.00p 29906
16/07/2021 16.00p 16.88p 16.00p 16.00p 8388
15/07/2021 16.00p 16.88p 16.00p 16.00p 379
14/07/2021 16.00p 16.13p 16.00p 16.00p 33124
13/07/2021 16.00p 17.00p 16.00p 16.00p 46826
12/07/2021 16.00p 16.00p 15.60p 16.00p 1860
09/07/2021 16.00p 17.00p 16.00p 16.00p 5850
08/07/2021 16.00p 17.00p 16.00p 16.00p 10223
07/07/2021 16.00p 16.00p 15.60p 16.00p 4887
06/07/2021 16.50p 16.96p 16.00p 16.00p 23856
05/07/2021 16.50p 16.95p 16.50p 16.50p 7307
02/07/2021 16.50p 16.50p 16.10p 16.50p 8380
01/07/2021 16.50p 16.95p 16.25p 16.50p 16734
30/06/2021 16.50p 16.50p 16.25p 16.50p 19045
29/06/2021 17.50p 17.50p 16.00p 16.50p 196021
28/06/2021 17.50p 18.00p 17.50p 18.00p 23336
25/06/2021 17.50p 17.98p 17.50p 17.50p 11017
24/06/2021 17.50p 17.50p 17.06p 17.50p 1198
23/06/2021 17.50p 17.95p 17.06p 17.50p 4091
22/06/2021 16.50p 17.90p 16.50p 17.50p 362459
21/06/2021 16.50p 17.70p 16.50p 16.50p 7001
18/06/2021 16.50p 16.50p 16.00p 16.50p 48
17/06/2021 16.50p 17.70p 16.00p 16.50p 16128
16/06/2021 16.50p 17.70p 15.95p 16.50p 10907
15/06/2021 14.50p 17.70p 14.50p 16.50p 105146
14/06/2021 14.50p 14.90p 14.50p 14.50p 3278
11/06/2021 14.50p 14.50p 14.50p 14.50p 0
10/06/2021 14.50p 14.95p 14.50p 14.50p 4103
09/06/2021 14.50p 14.95p 14.50p 14.50p 30002
08/06/2021 14.50p 14.70p 14.02p 14.50p 36673
07/06/2021 14.50p 14.50p 14.40p 14.50p 12478
04/06/2021 16.50p 16.50p 14.01p 14.50p 285452
03/06/2021 16.50p 16.50p 15.00p 16.50p 6007
02/06/2021 16.50p 16.50p 16.00p 16.50p 6176
01/06/2021 16.50p 16.50p 15.00p 16.50p 6354
28/05/2021 16.50p 16.65p 15.10p 16.50p 75963
27/05/2021 16.00p 16.50p 15.70p 16.50p 12649
26/05/2021 16.00p 16.00p 15.10p 16.00p 1008
25/05/2021 16.00p 16.00p 16.00p 16.00p 0
24/05/2021 16.50p 16.50p 15.00p 16.00p 36000
21/05/2021 16.50p 16.65p 15.10p 16.50p 30180
20/05/2021 16.50p 16.50p 15.02p 16.50p 1500
19/05/2021 16.50p 16.50p 16.50p 16.50p 0
18/05/2021 16.50p 16.50p 15.10p 16.50p 8800
17/05/2021 15.50p 16.50p 15.00p 16.50p 76001
14/05/2021 15.50p 15.90p 15.00p 15.50p 45527
13/05/2021 15.50p 15.50p 15.20p 15.50p 3353
12/05/2021 16.00p 16.00p 15.00p 15.50p 68363
11/05/2021 17.00p 17.00p 15.50p 16.00p 15006
10/05/2021 17.00p 17.00p 16.00p 17.00p 20452
07/05/2021 17.00p 17.00p 16.00p 17.00p 8352
06/05/2021 16.50p 17.00p 15.01p 17.00p 45110
05/05/2021 17.00p 17.15p 16.35p 17.00p 23475
04/05/2021 17.00p 17.20p 15.79p 17.00p 70537
30/04/2021 16.75p 17.25p 16.35p 17.00p 29443
29/04/2021 16.75p 17.25p 16.35p 16.75p 6290
28/04/2021 16.00p 17.10p 16.00p 16.75p 166715
27/04/2021 18.00p 18.00p 17.20p 17.50p 1120
26/04/2021 17.50p 18.00p 17.50p 18.00p 0
23/04/2021 17.00p 18.00p 16.50p 17.00p 8733
22/04/2021 17.00p 17.80p 17.00p 17.00p 2910
21/04/2021 16.50p 17.00p 16.00p 17.00p 153376
20/04/2021 16.50p 16.50p 16.00p 16.50p 15562
19/04/2021 16.50p 16.50p 16.01p 16.50p 12092
16/04/2021 16.50p 16.50p 16.50p 16.50p 1182
15/04/2021 16.50p 16.60p 16.00p 16.50p 28943
14/04/2021 17.00p 17.00p 16.05p 16.50p 74277
13/04/2021 17.00p 17.05p 16.16p 17.00p 34509
12/04/2021 17.00p 17.30p 16.32p 17.00p 50576
09/04/2021 17.00p 17.50p 17.00p 17.00p 11382
08/04/2021 17.00p 17.70p 16.00p 17.00p 80445
07/04/2021 17.00p 17.00p 16.22p 17.00p 6723
06/04/2021 17.00p 17.77p 16.10p 17.00p 32052
01/04/2021 15.00p 20.80p 14.43p 17.00p 518427
31/03/2021 15.00p 15.41p 14.43p 15.00p 30778
30/03/2021 15.00p 15.50p 14.35p 15.00p 65899
29/03/2021 15.00p 15.70p 14.33p 15.00p 10794
26/03/2021 15.00p 15.00p 14.00p 15.00p 160180
25/03/2021 15.00p 15.20p 14.75p 15.00p 53319
24/03/2021 15.00p 15.00p 14.20p 15.00p 27500
23/03/2021 15.00p 15.00p 14.00p 15.00p 76970
22/03/2021 15.00p 15.00p 14.40p 15.00p 1200
19/03/2021 15.00p 15.00p 14.40p 15.00p 3015
18/03/2021 15.00p 15.00p 14.05p 15.00p 6032
17/03/2021 15.00p 15.25p 14.80p 15.00p 11903
16/03/2021 14.50p 15.00p 14.20p 15.00p 121138
15/03/2021 15.00p 15.00p 14.00p 14.50p 88300
12/03/2021 15.00p 15.40p 14.40p 15.00p 45597
11/03/2021 15.00p 15.70p 14.00p 15.00p 535059
10/03/2021 15.00p 15.00p 14.60p 15.00p 500
09/03/2021 15.00p 15.00p 14.50p 15.00p 5986
08/03/2021 15.00p 15.00p 14.50p 15.00p 15589
05/03/2021 15.00p 15.10p 14.40p 15.00p 15609
04/03/2021 15.00p 15.00p 14.40p 15.00p 5068
03/03/2021 15.00p 15.18p 14.40p 15.00p 9295
02/03/2021 15.00p 15.00p 14.40p 15.00p 27850
01/03/2021 15.00p 15.40p 14.40p 15.00p 84043
26/02/2021 15.00p 16.00p 14.00p 15.00p 47190
25/02/2021 12.50p 16.00p 12.50p 15.00p 87694
24/02/2021 14.75p 15.00p 14.25p 15.00p 61382
23/02/2021 14.75p 15.45p 14.25p 14.75p 72369
22/02/2021 14.75p 15.00p 14.25p 14.75p 38208
19/02/2021 15.00p 15.02p 14.60p 14.75p 35529
18/02/2021 15.00p 15.30p 15.00p 15.00p 1379
17/02/2021 15.00p 15.35p 14.65p 15.00p 10749
16/02/2021 15.00p 15.35p 14.65p 15.00p 18456
15/02/2021 15.00p 15.36p 14.60p 15.00p 14087
12/02/2021 15.00p 15.50p 14.60p 15.00p 18545
11/02/2021 15.00p 15.00p 14.20p 15.00p 7000
10/02/2021 15.00p 15.35p 14.20p 15.00p 3410
09/02/2021 15.00p 15.00p 14.00p 15.00p 33684
08/02/2021 15.00p 15.40p 14.50p 15.00p 13085
05/02/2021 15.00p 15.35p 15.00p 15.00p 1627
04/02/2021 15.00p 15.40p 14.10p 15.00p 43941
03/02/2021 15.00p 15.40p 14.10p 15.00p 5494
02/02/2021 15.00p 15.00p 14.10p 15.00p 2107
01/02/2021 15.00p 15.00p 14.10p 15.00p 1536
29/01/2021 15.50p 15.50p 14.00p 15.00p 38068
28/01/2021 16.00p 16.00p 15.00p 15.50p 42019
27/01/2021 16.00p 16.10p 15.10p 16.00p 32253
26/01/2021 16.00p 16.11p 15.10p 16.00p 10430
25/01/2021 16.00p 16.44p 15.10p 16.00p 13072
22/01/2021 16.00p 16.00p 15.10p 16.00p 300

*Close Price adjusted for both dividends and splits