Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
21/01/2021 16.50p 16.88p 15.06p 16.00p 20631
20/01/2021 16.50p 16.88p 15.40p 16.50p 2648
19/01/2021 15.75p 16.50p 15.75p 16.50p 132250
18/01/2021 15.75p 15.80p 15.10p 15.75p 11474
15/01/2021 15.75p 15.80p 15.00p 15.75p 26674
14/01/2021 16.00p 16.00p 15.75p 15.75p 31
13/01/2021 16.00p 16.00p 15.10p 16.00p 6910
12/01/2021 16.00p 16.21p 15.10p 16.00p 2057
11/01/2021 16.00p 16.00p 16.00p 16.00p 0
08/01/2021 16.00p 16.25p 16.00p 16.00p 20000
07/01/2021 16.50p 16.50p 15.00p 16.00p 22789
06/01/2021 16.50p 16.50p 15.00p 16.50p 27798
05/01/2021 16.50p 16.50p 15.55p 16.50p 18485
04/01/2021 16.50p 16.50p 16.50p 16.50p 2298
31/12/2020 16.50p 16.50p 15.50p 16.50p 8178
30/12/2020 17.00p 17.00p 15.60p 16.50p 13576
29/12/2020 16.00p 17.00p 16.00p 17.00p 41479
24/12/2020 16.00p 16.00p 16.00p 16.00p 0
23/12/2020 17.00p 17.00p 16.00p 16.00p 53628
22/12/2020 17.00p 17.00p 16.46p 17.00p 799
21/12/2020 17.00p 17.00p 16.46p 17.00p 2741
18/12/2020 17.00p 17.00p 17.00p 17.00p 0
17/12/2020 17.00p 17.00p 17.00p 17.00p 0
16/12/2020 17.00p 17.90p 16.40p 17.00p 29250
15/12/2020 16.50p 18.00p 16.50p 17.00p 19009
14/12/2020 16.00p 17.10p 16.00p 16.50p 26000
11/12/2020 16.00p 16.00p 15.56p 16.00p 232
10/12/2020 16.00p 16.00p 16.00p 16.00p 0
09/12/2020 15.75p 16.50p 15.25p 16.00p 3787
08/12/2020 15.75p 16.47p 15.75p 15.75p 3970
07/12/2020 15.75p 16.47p 15.75p 15.75p 8432
04/12/2020 15.75p 16.38p 15.08p 15.75p 29657
03/12/2020 15.75p 16.47p 15.03p 15.75p 146398
02/12/2020 17.00p 18.00p 15.00p 15.75p 58104
01/12/2020 17.50p 17.50p 16.00p 17.00p 61707
30/11/2020 18.50p 18.50p 17.00p 17.50p 82663
27/11/2020 18.50p 18.80p 17.06p 18.50p 57931
26/11/2020 18.50p 18.50p 17.32p 18.50p 12931
25/11/2020 14.50p 19.60p 14.50p 18.50p 187563
24/11/2020 14.50p 15.40p 13.40p 14.50p 9323
23/11/2020 14.50p 15.22p 14.50p 14.50p 56120
20/11/2020 14.00p 14.00p 14.00p 14.00p 0
19/11/2020 15.00p 15.00p 14.00p 14.00p 19096
18/11/2020 15.00p 15.00p 14.04p 15.00p 53350
17/11/2020 14.00p 15.48p 14.00p 15.00p 52988
16/11/2020 14.50p 14.50p 13.25p 14.00p 61017
13/11/2020 14.50p 14.50p 14.50p 14.50p 10654
12/11/2020 14.50p 14.74p 14.10p 14.50p 2070
10/11/2020 14.50p 14.74p 14.06p 14.50p 6530
09/11/2020 14.50p 14.74p 14.06p 14.50p 14704
06/11/2020 14.50p 15.00p 14.50p 14.50p 2195
05/11/2020 14.50p 15.00p 14.06p 14.50p 1100
04/11/2020 14.50p 14.50p 14.50p 14.50p 0
03/11/2020 14.50p 14.74p 14.50p 14.50p 4996
02/11/2020 14.50p 14.50p 14.01p 14.50p 25908
30/10/2020 14.50p 14.50p 14.06p 14.50p 151
29/10/2020 14.00p 14.80p 13.10p 14.50p 31501
28/10/2020 14.00p 14.80p 14.00p 14.00p 1000
27/10/2020 14.50p 14.50p 13.10p 14.00p 2563
26/10/2020 14.50p 14.50p 14.05p 14.50p 1000
23/10/2020 14.50p 14.85p 14.50p 14.50p 22422
22/10/2020 14.50p 14.50p 14.02p 14.50p 4162
21/10/2020 13.50p 14.50p 13.15p 14.50p 17417
20/10/2020 13.50p 13.98p 13.10p 13.50p 30132
19/10/2020 13.50p 13.50p 13.50p 13.50p 0
16/10/2020 13.50p 13.50p 13.40p 13.50p 14832
15/10/2020 15.00p 15.00p 12.80p 13.50p 88190
14/10/2020 15.00p 15.40p 14.04p 15.00p 3326
13/10/2020 15.00p 15.00p 14.10p 15.00p 8058
12/10/2020 15.00p 15.48p 14.10p 15.00p 5545
09/10/2020 15.00p 15.48p 14.04p 15.00p 7435
08/10/2020 15.00p 15.48p 14.08p 15.00p 18011
07/10/2020 15.00p 15.60p 15.00p 15.00p 23108
06/10/2020 14.50p 15.00p 14.08p 15.00p 10733
05/10/2020 15.00p 15.00p 14.00p 14.50p 40050
02/10/2020 15.00p 15.00p 15.00p 15.00p 0
01/10/2020 15.50p 15.50p 14.00p 15.00p 25699
30/09/2020 16.00p 16.00p 15.50p 15.50p 0
29/09/2020 16.00p 16.00p 15.00p 16.00p 26185
28/09/2020 16.00p 16.00p 16.00p 16.00p 0
25/09/2020 16.50p 16.50p 15.00p 16.00p 23938
24/09/2020 16.50p 16.80p 15.00p 16.50p 12989
23/09/2020 16.50p 16.80p 16.50p 16.50p 1443
22/09/2020 17.00p 17.00p 15.00p 16.50p 45386
21/09/2020 17.00p 17.00p 16.00p 17.00p 500
18/09/2020 19.00p 19.00p 16.00p 17.00p 67000
17/09/2020 17.00p 19.00p 17.00p 19.00p 111914
16/09/2020 17.00p 17.80p 16.40p 17.00p 34005
15/09/2020 17.00p 17.45p 17.00p 17.00p 2370
14/09/2020 17.00p 17.40p 17.00p 17.00p 10000
11/09/2020 17.00p 17.40p 17.00p 17.00p 1393
10/09/2020 17.00p 17.00p 16.15p 17.00p 11036
09/09/2020 17.25p 17.25p 16.15p 17.00p 45204
08/09/2020 17.25p 17.25p 17.25p 17.25p 0
07/09/2020 17.50p 17.50p 17.25p 17.25p 0
04/09/2020 17.25p 17.25p 17.10p 17.25p 10810
03/09/2020 17.25p 17.70p 17.10p 17.25p 1870
02/09/2020 17.75p 17.75p 17.00p 17.25p 150000
01/09/2020 17.75p 17.75p 17.75p 17.75p 0
28/08/2020 18.25p 18.25p 17.50p 17.75p 9000
27/08/2020 18.75p 18.75p 17.00p 18.25p 21739
26/08/2020 18.75p 18.75p 18.75p 18.75p 0
25/08/2020 18.75p 18.75p 18.75p 18.75p 0
24/08/2020 18.50p 18.75p 18.40p 18.75p 6761
21/08/2020 18.75p 18.75p 17.00p 18.75p 23710
20/08/2020 18.75p 18.75p 18.25p 18.75p 2000
19/08/2020 18.75p 18.75p 18.00p 18.75p 40978
18/08/2020 18.75p 18.75p 18.75p 18.75p 36208
14/08/2020 18.75p 19.35p 18.03p 18.75p 9248
13/08/2020 18.75p 18.75p 18.75p 18.75p 0
12/08/2020 18.75p 18.90p 18.03p 18.75p 21933
11/08/2020 18.75p 18.75p 18.20p 18.75p 10000
10/08/2020 18.75p 19.43p 18.20p 18.75p 2314
07/08/2020 18.75p 18.75p 18.20p 18.75p 1983
06/08/2020 18.75p 19.43p 18.75p 18.75p 3750
05/08/2020 18.75p 18.75p 18.75p 18.75p 0
04/08/2020 18.75p 18.75p 18.08p 18.75p 2361
03/08/2020 19.25p 19.25p 18.08p 18.75p 21425
31/07/2020 19.25p 19.25p 19.25p 19.25p 0
30/07/2020 19.25p 19.25p 19.01p 19.25p 562
29/07/2020 19.50p 19.50p 19.00p 19.25p 4147
28/07/2020 19.50p 19.50p 19.00p 19.50p 5856
24/07/2020 20.00p 20.00p 19.50p 19.50p 44616
23/07/2020 20.00p 20.00p 19.04p 20.00p 17
22/07/2020 20.00p 20.00p 19.00p 20.00p 5754
21/07/2020 20.50p 20.50p 19.00p 20.00p 27000
20/07/2020 20.50p 20.50p 19.30p 20.50p 23372
17/07/2020 20.50p 20.50p 20.10p 20.50p 20000
16/07/2020 21.00p 21.00p 20.00p 20.50p 45795
15/07/2020 21.00p 21.00p 21.00p 21.00p 0
14/07/2020 21.00p 21.08p 20.30p 21.00p 506
13/07/2020 21.00p 21.10p 20.00p 21.00p 14693
10/07/2020 21.00p 21.10p 21.00p 21.00p 10464
09/07/2020 21.00p 22.00p 21.00p 21.00p 22672
08/07/2020 22.00p 22.00p 20.20p 21.00p 66870
07/07/2020 22.00p 22.00p 21.66p 22.00p 8957
06/07/2020 24.00p 24.50p 21.04p 22.00p 190330
03/07/2020 18.00p 25.02p 17.30p 24.00p 513005
02/07/2020 17.00p 17.70p 15.60p 17.00p 50031
01/07/2020 16.00p 16.99p 14.45p 16.00p 80588
30/06/2020 13.00p 17.00p 12.10p 16.00p 220691
29/06/2020 13.00p 13.00p 13.00p 13.00p 0
26/06/2020 13.00p 13.00p 12.00p 13.00p 10750
25/06/2020 13.50p 13.65p 12.00p 13.00p 38853
24/06/2020 13.50p 13.65p 13.50p 13.50p 5456
23/06/2020 13.50p 13.50p 13.00p 13.50p 1867
22/06/2020 13.50p 13.50p 13.00p 13.50p 2000
19/06/2020 13.50p 13.92p 13.00p 13.50p 24014
18/06/2020 13.50p 13.50p 13.32p 13.50p 115
17/06/2020 13.50p 13.92p 13.00p 13.50p 5991
16/06/2020 13.50p 13.50p 13.05p 13.50p 22000
15/06/2020 14.50p 14.99p 13.50p 13.50p 52086
12/06/2020 14.50p 14.50p 14.50p 14.50p 0
11/06/2020 14.50p 14.50p 13.30p 14.50p 4000
10/06/2020 14.50p 14.50p 14.50p 14.50p 0
09/06/2020 14.50p 14.50p 13.61p 14.50p 2620
08/06/2020 14.50p 14.99p 13.61p 14.50p 19229
05/06/2020 14.50p 15.10p 14.50p 14.50p 3000
04/06/2020 14.50p 15.70p 14.50p 14.50p 17163
03/06/2020 14.50p 14.50p 14.50p 14.50p 0
02/06/2020 14.50p 14.50p 13.60p 14.50p 33151
01/06/2020 14.50p 15.40p 14.50p 14.50p 24155
01/06/2020 14.50p 15.40p 14.50p 14.50p 24155
29/05/2020 14.50p 15.40p 13.40p 14.50p 28319
28/05/2020 14.50p 14.93p 14.50p 14.50p 11725
27/05/2020 14.50p 14.93p 13.40p 14.50p 12139
26/05/2020 14.50p 15.10p 14.05p 14.50p 14705
25/05/2020 14.50p 15.40p 13.90p 14.50p 27433
22/05/2020 14.50p 15.40p 13.90p 14.50p 27433
21/05/2020 14.50p 15.40p 13.40p 14.50p 8914
20/05/2020 15.00p 15.40p 14.50p 14.50p 23250
19/05/2020 15.00p 15.40p 15.00p 15.00p 2750
18/05/2020 14.50p 15.00p 14.50p 15.00p 0
15/05/2020 14.50p 15.00p 14.00p 15.00p 3588
14/05/2020 14.50p 14.50p 13.10p 14.50p 3875
13/05/2020 14.50p 14.50p 13.10p 14.50p 2154
12/05/2020 14.50p 15.40p 14.50p 14.50p 3301
11/05/2020 14.00p 14.90p 13.10p 14.50p 22736
08/05/2020 14.00p 15.00p 13.40p 14.00p 24000
07/05/2020 14.00p 15.00p 13.40p 14.00p 24000
06/05/2020 14.00p 14.00p 14.00p 14.00p 0
05/05/2020 14.00p 14.48p 14.00p 14.00p 23674
04/05/2020 15.00p 15.00p 13.00p 14.00p 104367
01/05/2020 15.00p 15.40p 14.81p 15.00p 10053
30/04/2020 14.50p 15.80p 14.50p 15.00p 20096

*Close Price adjusted for both dividends and splits