Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/12/2017 110.00p 110.00p 107.10p 110.00p 2085
28/12/2017 110.00p 110.00p 107.50p 110.00p 6150
27/12/2017 110.00p 114.00p 106.60p 110.00p 38709
22/12/2017 110.00p 110.00p 106.60p 110.00p 5017
21/12/2017 110.00p 114.00p 105.60p 110.00p 34691
20/12/2017 110.00p 111.50p 105.20p 110.00p 6081
19/12/2017 110.00p 110.00p 105.20p 110.00p 3436
18/12/2017 110.00p 112.50p 105.60p 110.00p 17752
15/12/2017 107.50p 115.00p 100.00p 110.00p 89345
14/12/2017 107.50p 107.75p 105.00p 107.50p 10060
13/12/2017 108.50p 108.50p 107.00p 107.50p 3169
12/12/2017 108.50p 108.50p 108.50p 108.50p 1910
11/12/2017 109.00p 109.90p 106.00p 108.50p 33149
08/12/2017 111.50p 115.00p 109.00p 109.00p 45057
07/12/2017 114.50p 118.00p 109.00p 112.50p 98903
06/12/2017 115.00p 115.00p 111.00p 114.50p 18798
05/12/2017 110.50p 118.00p 110.50p 115.00p 74538
04/12/2017 107.50p 115.00p 102.00p 111.50p 216607
01/12/2017 113.50p 113.50p 105.04p 107.50p 74578
30/11/2017 117.50p 118.75p 108.10p 113.50p 92959
29/11/2017 124.00p 126.00p 115.00p 117.50p 121418
28/11/2017 138.00p 138.00p 122.00p 124.00p 215400
27/11/2017 142.50p 150.13p 131.00p 138.00p 271833
24/11/2017 137.50p 144.30p 136.11p 137.50p 247949
23/11/2017 140.00p 140.00p 136.51p 137.50p 32098
22/11/2017 140.00p 142.00p 135.50p 137.50p 48996
21/11/2017 147.00p 148.00p 136.11p 140.00p 76697
20/11/2017 148.50p 150.53p 144.00p 147.00p 63551
17/11/2017 152.50p 164.00p 146.00p 148.50p 275841
16/11/2017 144.00p 153.00p 140.00p 152.50p 267423
15/11/2017 135.00p 148.90p 133.51p 144.00p 147471
14/11/2017 139.00p 143.00p 131.20p 135.00p 195823
13/11/2017 125.50p 144.00p 125.50p 139.00p 526370
10/11/2017 119.00p 131.00p 115.50p 125.50p 216460
09/11/2017 114.50p 124.00p 114.50p 119.00p 108589
08/11/2017 107.50p 115.00p 105.00p 114.50p 194125
07/11/2017 107.50p 109.75p 105.00p 107.50p 13951
06/11/2017 107.50p 109.50p 105.00p 107.50p 16593
03/11/2017 107.50p 110.00p 105.60p 107.50p 12228
02/11/2017 111.50p 113.00p 105.00p 107.50p 54354
01/11/2017 111.50p 113.00p 108.00p 111.50p 27193
31/10/2017 106.00p 114.00p 102.80p 111.50p 77675
30/10/2017 117.00p 118.00p 105.00p 107.00p 97309
27/10/2017 117.00p 118.89p 114.15p 117.00p 50991
26/10/2017 122.50p 122.50p 115.00p 117.00p 126624
25/10/2017 120.50p 126.50p 120.00p 122.50p 120593
24/10/2017 112.50p 129.50p 112.50p 120.50p 368740
23/10/2017 93.50p 115.00p 93.50p 112.50p 522398
20/10/2017 93.00p 93.00p 91.37p 93.00p 8784
19/10/2017 93.50p 94.00p 92.11p 93.00p 46964
18/10/2017 92.50p 94.75p 91.10p 93.50p 7557
17/10/2017 91.50p 94.65p 90.50p 92.50p 45856
16/10/2017 91.50p 91.50p 90.50p 91.50p 5200
13/10/2017 91.50p 91.50p 90.00p 91.50p 16080
12/10/2017 90.00p 90.00p 90.00p 90.00p 15003
11/10/2017 87.50p 90.00p 87.50p 90.00p 32932
10/10/2017 89.00p 89.00p 87.50p 87.50p 25984
09/10/2017 86.00p 89.00p 86.00p 89.00p 64823
06/10/2017 85.50p 87.00p 83.50p 86.00p 7810
05/10/2017 85.00p 85.50p 85.00p 85.50p 122
04/10/2017 81.50p 86.00p 81.50p 85.00p 23342
03/10/2017 82.50p 82.50p 81.50p 81.50p 8616
02/10/2017 83.00p 84.50p 81.00p 82.50p 58093
29/09/2017 77.50p 83.00p 77.50p 83.00p 77585
28/09/2017 77.50p 77.50p 77.50p 77.50p 2885
27/09/2017 78.50p 78.50p 77.50p 77.50p 59544
26/09/2017 80.00p 80.00p 78.50p 78.50p 27206
25/09/2017 80.00p 80.00p 80.00p 80.00p 38299
22/09/2017 80.00p 80.50p 80.00p 80.00p 44080
21/09/2017 82.50p 82.50p 80.00p 80.00p 17280
20/09/2017 82.50p 82.50p 82.50p 82.50p 18900
19/09/2017 84.00p 84.00p 82.50p 82.50p 20508
18/09/2017 87.50p 87.50p 84.00p 84.00p 38301
15/09/2017 87.50p 90.50p 87.50p 87.50p 33532
14/09/2017 88.00p 89.50p 87.50p 87.50p 9113
13/09/2017 92.50p 92.50p 88.50p 89.50p 39209
12/09/2017 92.50p 92.50p 92.50p 92.50p 29046
11/09/2017 92.50p 92.50p 92.50p 92.50p 16150
08/09/2017 96.00p 96.00p 92.50p 92.50p 38637
07/09/2017 92.50p 97.50p 92.50p 96.00p 94470
06/09/2017 92.50p 92.50p 87.50p 92.50p 90273
05/09/2017 87.50p 90.00p 87.50p 87.50p 30349
04/09/2017 87.50p 90.00p 87.50p 87.50p 28733
01/09/2017 87.50p 87.50p 87.50p 87.50p 22483
31/08/2017 87.50p 87.50p 82.00p 87.50p 18790
30/08/2017 82.00p 82.00p 82.00p 82.00p 19732
29/08/2017 82.00p 82.00p 82.00p 82.00p 36942
25/08/2017 82.00p 82.00p 82.00p 82.00p 40859
24/08/2017 82.50p 82.50p 82.00p 82.00p 82517
23/08/2017 82.00p 82.50p 82.00p 82.50p 9683
22/08/2017 82.50p 82.50p 82.00p 82.00p 19570
21/08/2017 82.50p 82.50p 82.50p 82.50p 3500
18/08/2017 86.00p 86.00p 82.50p 82.50p 50457
17/08/2017 86.00p 86.00p 86.00p 86.00p 580
16/08/2017 86.00p 86.00p 86.00p 86.00p 16414
15/08/2017 83.00p 86.00p 83.00p 86.00p 58550
14/08/2017 84.00p 84.00p 82.50p 83.00p 63241
11/08/2017 86.50p 86.50p 82.50p 84.00p 48298
10/08/2017 86.50p 86.50p 86.50p 86.50p 25384
09/08/2017 86.50p 86.50p 86.50p 86.50p 29119
08/08/2017 87.50p 90.00p 85.50p 86.50p 54699
07/08/2017 85.50p 85.50p 85.50p 85.50p 20712
04/08/2017 85.50p 85.50p 85.50p 85.50p 6670
03/08/2017 82.00p 85.50p 82.00p 85.50p 14506
02/08/2017 86.50p 86.50p 80.50p 82.00p 80664
01/08/2017 86.50p 86.50p 86.50p 86.50p 17585
31/07/2017 86.50p 86.50p 86.50p 86.50p 4446
28/07/2017 86.50p 86.50p 86.50p 86.50p 3116
27/07/2017 86.50p 86.50p 86.50p 86.50p 32365
26/07/2017 86.50p 86.50p 86.50p 86.50p 9394
25/07/2017 87.50p 89.00p 86.00p 86.50p 43132
24/07/2017 83.00p 86.00p 83.00p 86.00p 19027
21/07/2017 86.50p 86.50p 83.00p 83.00p 26085
20/07/2017 86.50p 86.50p 86.50p 86.50p 15576
19/07/2017 87.00p 87.00p 86.50p 86.50p 15706
18/07/2017 88.00p 88.50p 86.50p 87.00p 68329
17/07/2017 92.00p 92.00p 88.00p 88.00p 4900
14/07/2017 95.50p 95.50p 88.00p 92.00p 12466
13/07/2017 95.50p 95.50p 95.50p 95.50p 19150
12/07/2017 93.50p 95.50p 93.50p 95.50p 13572
11/07/2017 86.50p 93.50p 86.50p 93.50p 104618
10/07/2017 86.00p 86.50p 86.00p 86.50p 104160
07/07/2017 77.50p 86.00p 78.50p 86.00p 143018
06/07/2017 88.00p 88.00p 76.00p 78.50p 175315
05/07/2017 90.00p 90.00p 88.00p 88.00p 72474
04/07/2017 98.50p 98.50p 86.50p 90.00p 163343
03/07/2017 101.50p 106.50p 96.50p 98.50p 122114
30/06/2017 104.50p 106.50p 104.50p 106.50p 37790
29/06/2017 107.50p 107.50p 104.50p 104.50p 39630
28/06/2017 108.00p 108.00p 107.50p 107.50p 21210
27/06/2017 111.00p 111.00p 108.00p 108.00p 9700
26/06/2017 111.00p 111.00p 111.00p 111.00p 8710
23/06/2017 110.00p 111.00p 110.00p 111.00p 3184
22/06/2017 113.00p 113.00p 110.00p 110.00p 0
21/06/2017 114.50p 114.50p 113.00p 113.00p 0
20/06/2017 117.50p 117.50p 114.50p 114.50p 0
19/06/2017 115.00p 117.50p 115.00p 117.50p 0
16/06/2017 112.50p 117.40p 111.01p 115.00p 37149
15/06/2017 110.00p 117.50p 107.30p 112.50p 41453
14/06/2017 110.00p 114.80p 106.67p 110.00p 12340
13/06/2017 111.00p 111.00p 106.60p 110.00p 10259
12/06/2017 110.00p 115.00p 108.05p 111.00p 19157
09/06/2017 110.00p 115.83p 105.00p 110.00p 57850
08/06/2017 117.50p 117.50p 110.00p 112.50p 34941
07/06/2017 120.00p 122.90p 115.00p 117.50p 57633
06/06/2017 117.50p 117.50p 110.00p 113.50p 63232
05/06/2017 117.50p 117.50p 115.10p 117.50p 8915
02/06/2017 117.00p 121.70p 115.20p 117.50p 31175
01/06/2017 117.50p 119.00p 116.35p 117.00p 202454
31/05/2017 121.00p 123.00p 115.05p 117.50p 176378
30/05/2017 116.00p 121.50p 114.49p 117.50p 110755
26/05/2017 112.50p 114.50p 110.33p 112.50p 47090
25/05/2017 121.00p 123.90p 110.00p 112.50p 143873
24/05/2017 105.00p 121.00p 103.50p 121.00p 327868
23/05/2017 103.50p 103.50p 100.00p 101.00p 24239
22/05/2017 107.50p 109.00p 100.20p 103.50p 54158
19/05/2017 107.50p 114.00p 103.00p 107.50p 121725
18/05/2017 108.50p 108.50p 105.33p 107.50p 35539
17/05/2017 101.00p 114.00p 101.00p 108.50p 80104
16/05/2017 106.50p 106.50p 97.00p 101.00p 93703
15/05/2017 117.50p 118.65p 96.11p 106.50p 243010
12/05/2017 126.00p 130.00p 115.10p 117.50p 131013
11/05/2017 118.50p 130.00p 115.00p 126.00p 176967
10/05/2017 108.50p 122.00p 108.50p 117.50p 297574
09/05/2017 98.50p 114.70p 98.50p 108.50p 275622
08/05/2017 89.00p 100.00p 88.82p 97.50p 95750
05/05/2017 88.50p 91.65p 88.14p 89.00p 32228
04/05/2017 88.50p 91.86p 87.35p 88.50p 76607
03/05/2017 88.50p 89.00p 86.75p 88.50p 132117
02/05/2017 80.00p 85.00p 77.86p 82.50p 74407
28/04/2017 76.00p 80.50p 73.00p 79.00p 194403
27/04/2017 77.50p 80.00p 75.66p 77.50p 15006
26/04/2017 77.50p 80.40p 73.00p 77.50p 171352
25/04/2017 78.00p 80.45p 74.12p 77.50p 26355
24/04/2017 80.50p 80.50p 74.12p 78.00p 49654
21/04/2017 80.50p 82.00p 76.15p 80.50p 3916
20/04/2017 81.50p 82.00p 76.00p 80.50p 80210
19/04/2017 82.50p 84.00p 80.15p 81.50p 27776
18/04/2017 76.50p 85.00p 75.00p 82.50p 104024
13/04/2017 79.00p 80.00p 73.00p 76.50p 91888
12/04/2017 79.00p 82.60p 75.00p 79.00p 69900
11/04/2017 79.00p 81.50p 75.80p 79.00p 20698
10/04/2017 80.00p 83.50p 75.65p 79.00p 33888
07/04/2017 80.00p 80.00p 75.65p 80.00p 5219
06/04/2017 79.00p 83.00p 75.00p 80.00p 71151
05/04/2017 79.50p 82.00p 76.00p 79.00p 147625
04/04/2017 80.00p 82.88p 75.35p 79.50p 35737
03/04/2017 81.50p 84.86p 77.16p 79.00p 151789
31/03/2017 78.00p 83.00p 76.00p 81.50p 55244
30/03/2017 78.50p 79.90p 75.00p 78.00p 54912
29/03/2017 72.00p 80.00p 72.00p 77.50p 148340
28/03/2017 69.50p 75.52p 68.52p 72.00p 30485
27/03/2017 67.00p 73.00p 67.00p 69.50p 53320
24/03/2017 69.00p 72.60p 65.00p 67.00p 108668
23/03/2017 69.00p 72.84p 65.00p 69.00p 112079
22/03/2017 73.50p 74.60p 69.00p 69.00p 53385
21/03/2017 71.00p 76.66p 68.36p 73.50p 63424
20/03/2017 73.50p 76.86p 67.00p 71.00p 50966
17/03/2017 74.50p 78.80p 70.00p 73.50p 48487
16/03/2017 74.50p 78.80p 74.10p 74.50p 6722

*Close Price adjusted for both dividends and splits