Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/10/2018 70.50p 70.50p 67.00p 68.00p 23486
10/10/2018 72.00p 72.00p 70.40p 72.00p 5000
09/10/2018 72.00p 72.00p 70.40p 72.00p 6000
08/10/2018 72.00p 72.00p 70.20p 72.00p 3316
05/10/2018 72.00p 72.00p 70.20p 72.00p 3291
04/10/2018 72.50p 74.00p 70.25p 72.00p 11960
03/10/2018 72.50p 72.50p 70.10p 72.50p 11547
02/10/2018 72.50p 72.60p 71.25p 72.50p 7090
01/10/2018 72.50p 75.00p 71.10p 72.50p 8510
28/09/2018 74.00p 74.00p 70.08p 72.00p 26351
27/09/2018 74.00p 75.20p 72.65p 74.00p 2798
26/09/2018 71.50p 76.07p 71.50p 74.00p 119886
25/09/2018 66.50p 73.62p 66.50p 71.50p 77177
24/09/2018 64.50p 68.00p 64.50p 66.50p 77904
21/09/2018 62.00p 63.50p 60.40p 62.00p 10696
20/09/2018 62.00p 63.92p 60.87p 62.00p 14941
19/09/2018 62.00p 63.92p 60.75p 62.00p 10233
18/09/2018 62.00p 63.60p 60.75p 62.00p 56094
17/09/2018 62.00p 63.60p 60.20p 62.00p 19551
14/09/2018 63.50p 63.50p 60.75p 62.00p 43954
13/09/2018 59.00p 65.00p 59.00p 63.50p 153677
12/09/2018 73.00p 73.00p 58.08p 59.00p 595512
11/09/2018 77.00p 77.40p 72.00p 74.00p 40151
10/09/2018 77.00p 77.50p 77.00p 77.00p 0
07/09/2018 78.50p 82.00p 75.00p 77.50p 35494
06/09/2018 78.00p 78.50p 78.00p 78.50p 0
05/09/2018 78.00p 78.00p 77.10p 78.00p 11700
04/09/2018 77.00p 78.92p 76.00p 78.00p 10212
03/09/2018 77.50p 78.12p 75.75p 77.00p 7076
31/08/2018 75.00p 80.00p 75.00p 77.50p 21549
30/08/2018 75.50p 75.96p 74.00p 75.00p 19550
29/08/2018 77.50p 77.94p 74.12p 75.50p 13800
28/08/2018 78.00p 78.88p 75.00p 77.50p 30981
24/08/2018 78.00p 78.00p 76.20p 78.00p 17833
23/08/2018 78.00p 78.00p 77.90p 78.00p 3000
22/08/2018 78.00p 78.00p 76.20p 78.00p 2626
21/08/2018 79.50p 79.50p 75.00p 78.00p 40913
20/08/2018 79.50p 79.50p 79.40p 79.50p 7395
17/08/2018 79.50p 79.70p 77.00p 79.50p 13024
16/08/2018 79.50p 79.50p 77.00p 79.50p 950
15/08/2018 79.50p 79.90p 77.00p 79.50p 2334
14/08/2018 79.50p 80.28p 77.10p 79.50p 4509
13/08/2018 79.50p 81.25p 77.00p 79.50p 19142
10/08/2018 81.00p 81.15p 77.11p 79.50p 26884
09/08/2018 79.00p 81.70p 78.40p 81.00p 68543
08/08/2018 79.00p 80.00p 78.20p 79.00p 11067
07/08/2018 78.50p 81.90p 77.32p 79.00p 51089
06/08/2018 78.50p 80.00p 77.30p 78.50p 9203
03/08/2018 78.50p 78.50p 78.50p 78.50p 14407
02/08/2018 78.50p 80.00p 77.55p 78.50p 27856
01/08/2018 78.50p 78.99p 78.50p 78.50p 3000
31/07/2018 79.50p 79.50p 77.00p 78.50p 10488
30/07/2018 79.50p 80.00p 77.00p 79.50p 25583
27/07/2018 79.50p 80.40p 77.10p 79.50p 60440
26/07/2018 80.00p 80.00p 76.00p 79.50p 53524
25/07/2018 80.00p 80.00p 78.87p 80.00p 3264
24/07/2018 80.00p 82.00p 78.85p 80.00p 10821
23/07/2018 80.50p 81.60p 78.33p 80.00p 17418
20/07/2018 81.50p 81.60p 76.50p 80.00p 32441
19/07/2018 81.50p 81.89p 81.50p 81.50p 11105
18/07/2018 81.50p 82.80p 80.00p 81.50p 12962
17/07/2018 79.50p 82.80p 77.21p 81.50p 125965
16/07/2018 81.50p 81.50p 80.00p 80.50p 17892
13/07/2018 82.50p 83.50p 80.00p 81.50p 30109
12/07/2018 83.00p 84.00p 81.28p 82.50p 13037
11/07/2018 83.00p 83.00p 82.20p 83.00p 8769
10/07/2018 82.50p 84.92p 82.13p 83.00p 39394
09/07/2018 82.50p 85.00p 82.00p 82.50p 22517
06/07/2018 84.50p 85.00p 80.00p 82.50p 118386
05/07/2018 87.00p 87.00p 83.00p 85.00p 41867
04/07/2018 90.00p 90.00p 85.00p 87.00p 125376
03/07/2018 96.50p 96.50p 89.95p 90.00p 48853
02/07/2018 105.50p 105.73p 93.00p 96.00p 156607
29/06/2018 105.00p 106.98p 103.00p 105.00p 15787
28/06/2018 105.00p 107.40p 103.00p 105.00p 10750
27/06/2018 107.50p 108.00p 103.00p 105.00p 19354
26/06/2018 103.50p 103.50p 102.00p 103.50p 1010
25/06/2018 107.50p 108.00p 102.00p 103.50p 24324
22/06/2018 108.00p 110.50p 105.25p 107.50p 86291
21/06/2018 100.50p 112.00p 100.50p 108.00p 219836
20/06/2018 95.50p 99.77p 94.00p 96.50p 47610
19/06/2018 96.50p 96.50p 92.00p 95.50p 7613
18/06/2018 96.50p 100.00p 93.50p 96.50p 1020
15/06/2018 96.50p 96.50p 93.50p 96.50p 2285
14/06/2018 97.00p 98.00p 93.20p 96.50p 25598
13/06/2018 88.00p 99.00p 87.50p 97.00p 117998
12/06/2018 88.00p 89.80p 86.40p 88.00p 11304
11/06/2018 88.00p 89.00p 85.00p 88.00p 10787
08/06/2018 88.00p 88.00p 86.56p 88.00p 2750
07/06/2018 88.00p 89.00p 86.56p 88.00p 16892
06/06/2018 88.00p 90.10p 86.56p 88.00p 8591
05/06/2018 88.00p 90.10p 86.50p 88.00p 3996
04/06/2018 89.00p 90.60p 86.00p 88.00p 9067
01/06/2018 89.00p 89.81p 86.10p 89.00p 27254
31/05/2018 89.00p 90.00p 86.00p 89.00p 28762
30/05/2018 88.00p 89.00p 86.00p 89.00p 3469
29/05/2018 91.00p 92.00p 87.00p 88.50p 62110
25/05/2018 91.00p 91.70p 90.11p 91.00p 5213
24/05/2018 91.00p 91.00p 90.40p 91.00p 5500
23/05/2018 91.00p 91.00p 88.00p 91.00p 29310
22/05/2018 91.00p 91.00p 88.00p 91.00p 18280
21/05/2018 91.00p 91.00p 89.01p 91.00p 17160
18/05/2018 91.00p 91.00p 89.01p 91.00p 11854
17/05/2018 91.00p 91.00p 89.01p 91.00p 5266
16/05/2018 91.00p 91.00p 89.30p 91.00p 6346
15/05/2018 91.00p 91.00p 90.00p 91.00p 6950
14/05/2018 91.00p 91.00p 89.08p 91.00p 11529
11/05/2018 91.00p 91.00p 89.55p 91.00p 5294
10/05/2018 91.00p 92.32p 90.00p 91.00p 16413
09/05/2018 91.00p 92.32p 89.55p 91.00p 2122
08/05/2018 91.00p 92.32p 89.73p 91.00p 16821
04/05/2018 91.00p 91.00p 90.00p 91.00p 12500
03/05/2018 88.00p 93.00p 87.20p 90.50p 36049
02/05/2018 88.00p 88.66p 87.30p 88.00p 22594
01/05/2018 87.50p 88.22p 86.30p 88.00p 31991
30/04/2018 91.50p 93.40p 86.00p 87.50p 38049
27/04/2018 92.50p 92.50p 89.25p 91.50p 14407
26/04/2018 92.50p 92.75p 92.50p 92.50p 5500
25/04/2018 92.50p 92.50p 92.33p 92.50p 1075
24/04/2018 89.00p 93.80p 89.00p 92.50p 28816
23/04/2018 91.00p 91.00p 88.00p 89.00p 17680
20/04/2018 90.50p 91.00p 88.00p 91.00p 18346
19/04/2018 90.00p 90.50p 88.25p 90.50p 10012
18/04/2018 92.50p 92.50p 88.00p 90.00p 65445
17/04/2018 92.50p 93.75p 90.10p 92.50p 27266
16/04/2018 92.50p 93.75p 89.81p 92.50p 36206
13/04/2018 101.00p 101.00p 90.00p 92.50p 176104
12/04/2018 101.50p 105.00p 101.50p 102.50p 12881
11/04/2018 98.75p 102.86p 98.75p 101.50p 20854
10/04/2018 94.00p 100.00p 94.00p 98.75p 21940
09/04/2018 94.00p 96.00p 92.00p 94.00p 26311
06/04/2018 94.00p 94.00p 92.88p 94.00p 2750
05/04/2018 94.00p 95.92p 92.50p 94.00p 31946
04/04/2018 94.00p 94.00p 92.12p 94.00p 33157
03/04/2018 94.00p 94.00p 92.00p 94.00p 50318
29/03/2018 94.00p 94.00p 92.00p 94.00p 12944
28/03/2018 94.00p 94.55p 92.00p 94.00p 34182
27/03/2018 94.00p 94.70p 92.44p 94.00p 18745
26/03/2018 94.00p 94.00p 92.20p 94.00p 22432
23/03/2018 94.00p 96.00p 92.25p 94.00p 42632
22/03/2018 93.00p 94.80p 92.02p 94.00p 36270
21/03/2018 93.00p 94.22p 91.10p 93.00p 62751
20/03/2018 93.00p 93.36p 91.00p 93.00p 13451
19/03/2018 94.00p 94.00p 90.00p 93.00p 41341
16/03/2018 96.00p 96.00p 92.00p 94.00p 26750
15/03/2018 96.00p 96.00p 92.00p 96.00p 3000
14/03/2018 96.00p 97.80p 92.00p 96.00p 4850
13/03/2018 96.00p 96.00p 96.00p 96.00p 0
12/03/2018 96.00p 98.68p 93.10p 96.00p 15133
09/03/2018 96.00p 98.64p 94.00p 96.00p 10085
08/03/2018 96.00p 96.00p 93.50p 96.00p 433
07/03/2018 102.50p 102.50p 93.10p 96.00p 31563
06/03/2018 103.00p 103.00p 100.00p 102.50p 14332
05/03/2018 102.50p 105.00p 102.50p 103.00p 14040
02/03/2018 102.50p 104.70p 101.00p 102.50p 23700
01/03/2018 101.50p 105.00p 101.20p 102.50p 52713
28/02/2018 97.50p 102.00p 97.50p 100.00p 25450
27/02/2018 97.50p 100.00p 95.00p 97.50p 49184
26/02/2018 97.50p 99.90p 95.00p 97.50p 65105
23/02/2018 91.50p 99.00p 91.50p 97.50p 119315
22/02/2018 89.50p 92.00p 88.75p 91.50p 65255
21/02/2018 85.50p 90.55p 85.50p 89.50p 118606
20/02/2018 88.00p 88.00p 85.20p 85.50p 35799
19/02/2018 91.00p 91.00p 86.00p 88.00p 71534
16/02/2018 91.00p 91.00p 88.10p 90.50p 9751
15/02/2018 91.00p 92.00p 89.00p 91.50p 33596
14/02/2018 86.00p 95.00p 86.00p 91.00p 85066
13/02/2018 90.50p 90.98p 86.00p 86.00p 48857
12/02/2018 90.00p 90.50p 90.00p 90.50p 1404
09/02/2018 91.50p 91.50p 89.50p 90.00p 2353
08/02/2018 91.00p 91.80p 88.00p 91.50p 47271
07/02/2018 90.50p 93.00p 89.00p 91.00p 43064
06/02/2018 89.00p 91.00p 88.00p 89.00p 96676
05/02/2018 95.00p 95.00p 90.00p 91.50p 79190
02/02/2018 95.50p 95.60p 93.00p 95.00p 44780
01/02/2018 97.00p 97.92p 95.00p 95.50p 47337
31/01/2018 101.50p 102.00p 96.11p 97.00p 64910
30/01/2018 101.50p 101.50p 99.00p 101.50p 5384
29/01/2018 101.50p 102.80p 99.05p 101.50p 4929
26/01/2018 101.50p 102.00p 98.75p 101.50p 38878
25/01/2018 102.50p 103.00p 99.20p 101.50p 12775
24/01/2018 101.50p 104.86p 100.00p 102.50p 14275
23/01/2018 101.00p 104.86p 99.00p 101.50p 22463
22/01/2018 100.75p 102.00p 98.11p 101.00p 40508
19/01/2018 106.00p 106.00p 98.00p 100.75p 29547
18/01/2018 102.50p 105.00p 100.10p 103.50p 69306
17/01/2018 110.00p 110.00p 101.50p 101.50p 54279
16/01/2018 110.00p 113.00p 106.50p 110.00p 6953
15/01/2018 108.50p 112.00p 106.05p 108.50p 15755
12/01/2018 108.50p 110.95p 106.05p 108.50p 26270
11/01/2018 110.00p 110.00p 105.25p 108.50p 44110
10/01/2018 107.50p 110.00p 106.00p 110.00p 27099
09/01/2018 116.00p 116.00p 106.00p 107.50p 76122
08/01/2018 115.00p 118.50p 112.85p 116.00p 12457
05/01/2018 112.50p 119.70p 110.25p 116.00p 54787
04/01/2018 112.50p 115.00p 111.72p 112.50p 26850
03/01/2018 110.00p 115.00p 110.00p 112.50p 46156
02/01/2018 110.00p 110.00p 105.70p 110.00p 37309
29/12/2017 110.00p 110.00p 107.10p 110.00p 2085
28/12/2017 110.00p 110.00p 107.50p 110.00p 6150

*Close Price adjusted for both dividends and splits