Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/04/2020 12.50p 13.90p 12.50p 13.00p 24682
22/04/2020 12.50p 12.50p 12.50p 12.50p 0
21/04/2020 12.50p 12.50p 12.15p 12.50p 2566
20/04/2020 12.50p 12.85p 12.00p 12.50p 97017
17/04/2020 12.50p 12.85p 12.20p 12.50p 31599
16/04/2020 12.50p 12.75p 12.20p 12.50p 23114
15/04/2020 12.50p 12.75p 12.00p 12.50p 20847
14/04/2020 12.50p 12.98p 12.00p 12.50p 56378
13/04/2020 12.50p 13.37p 11.90p 12.50p 15643
10/04/2020 12.50p 13.37p 11.90p 12.50p 15643
09/04/2020 12.50p 13.37p 11.90p 12.50p 45643
08/04/2020 12.50p 13.37p 12.50p 12.50p 5473
07/04/2020 13.00p 13.37p 12.00p 12.50p 68600
06/04/2020 13.00p 13.80p 12.00p 13.00p 313572
03/04/2020 13.00p 13.00p 12.10p 13.00p 21600
02/04/2020 13.00p 13.00p 12.22p 13.00p 1852
01/04/2020 13.00p 13.90p 13.00p 13.00p 4668
31/03/2020 12.50p 14.00p 12.20p 13.00p 24762
30/03/2020 12.00p 14.00p 11.22p 12.50p 75895
27/03/2020 12.00p 12.35p 11.33p 12.00p 25910
26/03/2020 12.00p 12.00p 11.33p 12.00p 350
25/03/2020 11.50p 14.00p 10.40p 12.00p 21829
24/03/2020 11.00p 12.00p 10.00p 11.00p 57877
23/03/2020 11.00p 11.40p 10.00p 11.00p 32272
20/03/2020 10.10p 11.85p 10.10p 11.00p 35499
19/03/2020 12.00p 12.00p 9.10p 10.10p 26432
18/03/2020 12.50p 12.50p 11.00p 12.00p 16821
17/03/2020 12.50p 12.50p 11.00p 12.50p 3000
16/03/2020 13.50p 13.50p 10.14p 12.50p 128268
13/03/2020 13.00p 14.10p 12.10p 13.50p 29888
12/03/2020 14.00p 14.00p 12.00p 13.00p 92852
11/03/2020 14.00p 14.90p 14.00p 14.00p 5000
10/03/2020 12.50p 14.96p 12.50p 14.00p 55040
09/03/2020 14.50p 14.50p 12.00p 12.50p 44033
06/03/2020 15.00p 15.40p 13.00p 14.50p 32408
05/03/2020 15.50p 16.63p 14.00p 15.00p 92423
04/03/2020 15.50p 15.80p 14.20p 15.50p 28949
03/03/2020 15.00p 16.40p 15.00p 15.50p 83709
02/03/2020 15.00p 16.00p 14.12p 15.00p 55390
28/02/2020 17.25p 17.25p 14.00p 15.00p 279505
27/02/2020 18.00p 18.00p 16.00p 17.25p 25000
26/02/2020 18.75p 18.75p 17.50p 18.00p 14360
25/02/2020 19.00p 19.70p 17.50p 18.75p 42807
24/02/2020 18.50p 19.70p 18.00p 19.00p 21499
21/02/2020 19.00p 19.70p 18.00p 18.50p 5436
20/02/2020 19.00p 19.70p 18.00p 19.00p 10312
19/02/2020 19.00p 19.00p 18.00p 19.00p 193
18/02/2020 19.00p 19.00p 18.00p 19.00p 1438
17/02/2020 19.00p 19.00p 19.00p 19.00p 0
14/02/2020 19.00p 19.00p 18.00p 19.00p 1438
13/02/2020 19.00p 19.00p 18.00p 19.00p 8229
12/02/2020 19.00p 19.00p 18.20p 19.00p 9215
11/02/2020 19.00p 19.00p 19.00p 19.00p 0
10/02/2020 19.00p 19.80p 19.00p 19.00p 7210
07/02/2020 19.00p 19.00p 18.00p 19.00p 31576
06/02/2020 19.00p 19.00p 18.00p 19.00p 16000
05/02/2020 19.00p 19.00p 18.00p 19.00p 12219
04/02/2020 19.00p 19.00p 18.00p 19.00p 76301
03/02/2020 19.50p 19.50p 18.25p 19.00p 20500
31/01/2020 19.50p 19.95p 19.00p 19.50p 7470
30/01/2020 21.00p 21.00p 18.50p 19.50p 102453
29/01/2020 21.00p 21.00p 20.00p 21.00p 1503
28/01/2020 22.00p 22.00p 21.00p 21.00p 1077
27/01/2020 22.00p 22.00p 21.00p 22.00p 100
24/01/2020 22.50p 22.50p 22.00p 22.00p 25765
23/01/2020 22.50p 22.50p 22.00p 22.50p 4275
22/01/2020 22.50p 22.50p 21.50p 22.50p 19940
21/01/2020 22.50p 22.62p 22.00p 22.50p 16498
20/01/2020 22.50p 22.50p 22.50p 22.50p 0
17/01/2020 23.50p 24.63p 22.50p 22.50p 104979
16/01/2020 23.50p 23.50p 23.50p 23.50p 0
15/01/2020 23.50p 23.50p 23.42p 23.50p 1564
14/01/2020 24.00p 24.00p 23.46p 24.00p 13174
13/01/2020 24.00p 24.90p 23.40p 24.00p 5452
10/01/2020 24.00p 24.00p 23.36p 24.00p 462
09/01/2020 24.00p 24.00p 24.00p 24.00p 0
08/01/2020 24.00p 24.50p 23.50p 24.00p 60000
07/01/2020 23.50p 25.00p 22.00p 24.00p 558347
06/01/2020 23.00p 23.94p 22.00p 23.00p 273964
03/01/2020 23.50p 23.85p 23.00p 23.00p 13318
02/01/2020 23.00p 23.00p 23.00p 23.00p 0
01/01/2020 23.00p 23.00p 22.20p 23.00p 744
31/12/2019 23.00p 23.00p 22.20p 23.00p 744
30/12/2019 23.00p 23.85p 23.00p 23.00p 2046
27/12/2019 23.50p 23.50p 23.00p 23.00p 0
26/12/2019 23.50p 23.50p 23.00p 23.00p 0
25/12/2019 23.50p 23.50p 23.00p 23.00p 0
24/12/2019 23.50p 23.50p 23.00p 23.00p 0
23/12/2019 22.00p 23.85p 22.00p 23.00p 4434
20/12/2019 22.00p 22.98p 21.20p 22.00p 75776
19/12/2019 22.00p 22.80p 21.00p 22.00p 7737
18/12/2019 22.50p 22.50p 21.22p 22.00p 39822
17/12/2019 22.50p 22.50p 22.00p 22.00p 12636
16/12/2019 22.50p 22.50p 22.15p 22.50p 731
13/12/2019 22.50p 23.00p 22.15p 22.50p 20076
12/12/2019 22.50p 22.50p 22.15p 22.50p 3692
11/12/2019 23.00p 23.00p 22.00p 22.50p 16500
10/12/2019 23.00p 23.00p 23.00p 23.00p 0
09/12/2019 23.50p 25.00p 21.25p 23.00p 186627
06/12/2019 22.50p 23.49p 22.50p 22.50p 532
05/12/2019 22.50p 23.49p 21.00p 22.50p 38917
04/12/2019 23.50p 23.85p 21.00p 22.50p 31911
03/12/2019 23.50p 23.50p 23.22p 23.50p 15887
02/12/2019 22.50p 24.22p 21.54p 23.50p 29791
29/11/2019 24.00p 24.50p 22.25p 22.50p 39225
28/11/2019 21.00p 25.00p 21.00p 24.00p 181587
27/11/2019 20.00p 21.40p 20.00p 21.00p 41638
26/11/2019 20.00p 20.00p 19.70p 20.00p 3171
25/11/2019 17.00p 20.00p 17.00p 20.00p 81704
22/11/2019 16.00p 17.90p 15.00p 17.00p 334043
21/11/2019 16.00p 16.50p 16.00p 16.00p 92295
20/11/2019 16.00p 16.10p 16.00p 16.00p 50
19/11/2019 15.75p 16.10p 15.75p 16.00p 19501
18/11/2019 15.50p 15.75p 15.08p 15.75p 58005
15/11/2019 15.50p 15.69p 15.00p 15.50p 35010
14/11/2019 15.75p 15.75p 15.00p 15.50p 48230
13/11/2019 15.50p 15.75p 15.00p 15.75p 31556
12/11/2019 16.25p 16.30p 15.00p 15.50p 70505
11/11/2019 16.25p 16.25p 16.00p 16.25p 33075
08/11/2019 16.25p 16.49p 16.01p 16.25p 40822
07/11/2019 17.00p 17.00p 16.00p 16.25p 7445
06/11/2019 16.75p 17.40p 16.75p 17.00p 7117
05/11/2019 18.00p 18.00p 15.10p 16.75p 94196
04/11/2019 18.00p 18.00p 17.00p 18.00p 1648
01/11/2019 18.00p 18.00p 17.00p 18.00p 51093
31/10/2019 18.00p 18.50p 18.00p 18.00p 30830
30/10/2019 18.00p 18.20p 17.50p 18.00p 28958
29/10/2019 18.00p 18.00p 18.00p 18.00p 11000
28/10/2019 18.00p 18.00p 17.00p 18.00p 13128
25/10/2019 18.00p 18.15p 18.00p 18.00p 2727
24/10/2019 18.00p 18.00p 17.30p 18.00p 8326
23/10/2019 18.00p 18.15p 18.00p 18.00p 2713
22/10/2019 18.50p 18.50p 17.20p 18.00p 40846
21/10/2019 18.50p 18.50p 18.00p 18.50p 12000
18/10/2019 19.00p 19.45p 18.00p 18.50p 44208
17/10/2019 19.00p 19.00p 18.20p 19.00p 689
16/10/2019 19.00p 19.00p 19.00p 19.00p 0
15/10/2019 19.00p 19.00p 18.20p 19.00p 3529
14/10/2019 19.00p 19.45p 18.20p 19.00p 18317
11/10/2019 18.50p 19.70p 18.25p 19.00p 139552
10/10/2019 19.00p 19.00p 18.00p 18.50p 33667
09/10/2019 19.50p 19.50p 19.00p 19.00p 0
08/10/2019 19.00p 19.00p 18.00p 19.00p 7935
07/10/2019 19.50p 19.50p 19.00p 19.00p 10000
04/10/2019 19.00p 19.20p 18.20p 19.00p 28573
03/10/2019 19.00p 19.00p 18.20p 19.00p 6000
02/10/2019 19.00p 19.24p 19.00p 19.00p 10341
01/10/2019 19.00p 19.24p 18.20p 19.00p 8125
30/09/2019 19.50p 19.50p 18.00p 19.00p 32900
27/09/2019 20.00p 20.20p 19.00p 19.50p 32924
26/09/2019 20.00p 20.00p 19.20p 20.00p 20000
25/09/2019 19.50p 20.50p 19.50p 19.50p 10000
24/09/2019 20.00p 20.00p 19.04p 19.50p 30999
23/09/2019 20.00p 20.10p 19.04p 20.00p 7074
20/09/2019 19.50p 20.40p 19.50p 20.00p 62077
19/09/2019 19.50p 19.75p 19.50p 19.50p 15143
18/09/2019 20.00p 20.00p 18.00p 19.50p 27644
17/09/2019 20.00p 20.20p 19.30p 20.00p 23406
16/09/2019 20.00p 20.96p 19.00p 20.00p 58973
13/09/2019 20.00p 20.00p 20.00p 20.00p 0
12/09/2019 20.00p 20.41p 19.04p 20.00p 3575
11/09/2019 20.00p 21.00p 19.00p 20.00p 31384
10/09/2019 20.00p 20.00p 20.00p 20.00p 0
09/09/2019 20.00p 20.41p 19.12p 20.00p 2267
06/09/2019 20.00p 20.00p 20.00p 20.00p 0
05/09/2019 20.00p 21.00p 20.00p 20.00p 10100
04/09/2019 20.50p 20.50p 20.00p 20.00p 0
03/09/2019 20.00p 20.00p 19.00p 20.00p 2985
02/09/2019 20.50p 20.50p 19.00p 20.00p 14051
30/08/2019 20.50p 20.50p 20.50p 20.50p 0
29/08/2019 20.50p 20.50p 20.50p 20.50p 0
28/08/2019 20.50p 20.50p 19.10p 20.50p 2646
27/08/2019 20.50p 20.50p 19.10p 20.50p 150
23/08/2019 20.50p 20.62p 20.50p 20.50p 24817
22/08/2019 20.50p 20.64p 19.00p 20.50p 12398
21/08/2019 20.50p 20.50p 20.50p 20.50p 0
20/08/2019 21.00p 21.00p 20.25p 20.50p 37157
19/08/2019 21.00p 21.50p 20.30p 21.00p 25724
16/08/2019 21.00p 21.00p 20.30p 21.00p 9312
15/08/2019 21.00p 21.00p 21.00p 21.00p 0
14/08/2019 21.00p 21.60p 20.40p 21.00p 13697
13/08/2019 21.00p 21.00p 20.30p 21.00p 2515
12/08/2019 21.00p 21.75p 20.14p 21.00p 58985
09/08/2019 22.50p 22.50p 20.14p 21.00p 38447
08/08/2019 22.50p 22.50p 22.02p 22.50p 15003
07/08/2019 22.50p 22.60p 22.08p 22.50p 40908
06/08/2019 22.50p 22.65p 22.08p 22.50p 9578
05/08/2019 22.50p 22.70p 22.50p 22.50p 10000
02/08/2019 22.50p 22.50p 22.07p 22.50p 36183
01/08/2019 22.50p 22.50p 22.50p 22.50p 0
31/07/2019 22.50p 23.00p 22.50p 22.50p 21414
30/07/2019 23.50p 23.50p 22.50p 22.50p 10500
29/07/2019 23.50p 23.50p 23.42p 23.50p 8384
26/07/2019 25.00p 25.00p 23.50p 23.50p 912
25/07/2019 25.00p 25.96p 24.45p 25.00p 1673
24/07/2019 24.50p 26.00p 23.36p 25.00p 46224
23/07/2019 24.50p 24.50p 23.21p 24.50p 60494
22/07/2019 24.50p 25.40p 23.34p 24.50p 38353
19/07/2019 24.50p 24.50p 23.51p 24.50p 17393
18/07/2019 22.50p 24.80p 22.50p 24.50p 30070

*Close Price adjusted for both dividends and splits