T42 Iot Tracking Solutions NPV (TRAC) Share Price

Technology Sector


Date Open High Low Close* Volume
08/03/2024 2.75p 3.00p 2.50p 2.75p 66499
07/03/2024 3.00p 3.38p 2.65p 2.75p 364619
06/03/2024 3.00p 3.25p 2.50p 3.00p 10059
05/03/2024 3.00p 3.00p 2.52p 3.00p 7276
04/03/2024 3.00p 3.30p 3.00p 3.00p 15
01/03/2024 3.00p 3.30p 2.55p 3.00p 45180
29/02/2024 3.00p 3.30p 3.00p 3.00p 151
28/02/2024 3.00p 3.30p 2.55p 3.00p 312
27/02/2024 3.00p 3.37p 2.55p 3.00p 201529
26/02/2024 3.00p 3.37p 2.50p 3.00p 436
23/02/2024 3.00p 3.00p 2.79p 3.00p 0
22/02/2024 3.00p 3.49p 2.73p 3.00p 6139
21/02/2024 3.00p 3.49p 2.73p 3.00p 28619
20/02/2024 3.00p 3.49p 2.68p 3.00p 50056
19/02/2024 3.00p 3.00p 2.79p 3.00p 0
16/02/2024 3.00p 3.49p 2.68p 3.00p 13901
15/02/2024 3.00p 3.49p 2.65p 3.00p 17228
14/02/2024 2.75p 3.49p 2.75p 3.00p 207521
13/02/2024 2.75p 3.00p 2.50p 2.75p 8880
12/02/2024 2.75p 3.02p 2.50p 3.02p 5607
09/02/2024 2.75p 3.00p 2.50p 2.75p 6938
08/02/2024 2.75p 3.00p 2.75p 2.75p 33
07/02/2024 2.75p 3.00p 2.75p 2.75p 52
06/02/2024 3.25p 3.50p 2.50p 2.75p 158424
05/02/2024 2.75p 3.59p 2.50p 3.57p 867087
02/02/2024 2.65p 2.67p 2.30p 2.42p 73841
01/02/2024 2.65p 3.00p 2.31p 2.65p 73095
31/01/2024 2.65p 3.00p 2.65p 2.80p 33
30/01/2024 2.65p 3.00p 2.30p 2.80p 18784
29/01/2024 2.75p 3.00p 2.30p 2.80p 30377
26/01/2024 2.75p 3.00p 2.75p 3.00p 7486
25/01/2024 2.75p 3.00p 2.51p 3.00p 266
24/01/2024 2.75p 3.00p 2.50p 3.00p 24102
23/01/2024 2.75p 3.00p 2.51p 3.00p 2350
22/01/2024 2.75p 2.90p 2.51p 2.75p 29761
19/01/2024 2.75p 3.00p 2.50p 3.00p 62122
18/01/2024 3.25p 3.25p 2.53p 3.00p 2242404
17/01/2024 3.50p 3.99p 3.00p 3.25p 264085
16/01/2024 2.75p 3.99p 2.50p 3.50p 496117
15/01/2024 2.75p 2.75p 2.50p 2.75p 11409
12/01/2024 2.75p 2.75p 2.75p 2.75p 0
11/01/2024 2.75p 2.92p 2.48p 2.75p 25766
10/01/2024 2.75p 2.92p 2.51p 2.75p 5034
09/01/2024 2.75p 2.92p 2.75p 2.75p 342
08/01/2024 2.75p 2.92p 2.50p 2.75p 2813
05/01/2024 2.75p 2.75p 2.75p 2.75p 0
04/01/2024 2.75p 2.92p 2.50p 2.75p 333
03/01/2024 2.75p 2.75p 2.75p 2.75p 0
02/01/2024 2.75p 2.92p 2.75p 2.75p 34
29/12/2023 2.75p 3.00p 2.75p 2.75p 35
28/12/2023 3.00p 3.30p 2.50p 2.75p 58233
27/12/2023 2.90p 3.25p 2.90p 2.90p 30
22/12/2023 2.90p 2.90p 2.70p 2.90p 0
21/12/2023 2.90p 2.90p 2.70p 2.90p 37
20/12/2023 2.90p 3.30p 2.50p 2.90p 1524
19/12/2023 3.00p 3.00p 2.50p 3.00p 1799
18/12/2023 3.00p 3.00p 2.93p 3.00p 0
15/12/2023 3.13p 3.13p 2.51p 3.00p 62247
14/12/2023 3.13p 3.50p 2.75p 3.13p 48019
13/12/2023 3.13p 3.13p 2.60p 3.13p 103695
12/12/2023 3.13p 3.25p 3.13p 3.13p 0
11/12/2023 3.13p 3.19p 3.13p 3.13p 20062
08/12/2023 3.13p 3.20p 3.13p 3.13p 2156
07/12/2023 3.13p 3.50p 2.75p 3.13p 893
06/12/2023 3.25p 3.50p 2.75p 3.13p 203923
05/12/2023 3.25p 3.25p 3.17p 3.25p 0
04/12/2023 3.25p 3.50p 3.00p 3.25p 108844
01/12/2023 3.00p 5.00p 3.00p 3.30p 2185939
30/11/2023 2.50p 3.34p 2.50p 3.00p 501999
29/11/2023 2.25p 2.75p 2.25p 2.50p 110443
28/11/2023 2.25p 2.25p 2.22p 2.25p 8896
27/11/2023 2.25p 2.25p 2.08p 2.25p 0
24/11/2023 2.25p 2.50p 2.25p 2.25p 4635
23/11/2023 2.25p 2.50p 2.00p 2.25p 387
22/11/2023 2.25p 2.45p 2.25p 2.25p 10000
21/11/2023 2.25p 2.45p 2.25p 2.25p 239
20/11/2023 2.25p 2.25p 2.08p 2.25p 0
17/11/2023 2.25p 2.38p 2.25p 2.25p 150000
16/11/2023 2.25p 2.25p 2.08p 2.25p 0
15/11/2023 2.25p 2.25p 2.08p 2.25p 0
14/11/2023 2.25p 2.28p 2.00p 2.25p 6020
13/11/2023 2.25p 2.25p 2.04p 2.25p 18356
10/11/2023 2.25p 2.50p 2.00p 2.25p 71303
09/11/2023 2.25p 2.25p 2.03p 2.25p 3125
08/11/2023 2.25p 2.25p 2.08p 2.25p 0
07/11/2023 2.25p 2.25p 2.08p 2.25p 0
06/11/2023 2.25p 2.35p 2.25p 2.25p 50000
03/11/2023 2.25p 2.50p 2.00p 2.25p 1444
02/11/2023 2.63p 2.63p 2.00p 2.25p 117921
01/11/2023 2.63p 2.88p 2.63p 2.63p 0
31/10/2023 2.63p 2.88p 2.63p 2.63p 0
30/10/2023 2.63p 2.63p 2.54p 2.63p 3900
27/10/2023 2.63p 2.88p 2.63p 2.63p 0
26/10/2023 2.75p 2.75p 2.25p 2.63p 92871
25/10/2023 2.75p 2.80p 2.75p 2.75p 0
24/10/2023 2.75p 2.75p 2.50p 2.75p 46144
23/10/2023 2.75p 2.75p 2.73p 2.75p 9028
20/10/2023 2.75p 3.00p 2.50p 2.75p 9915
19/10/2023 2.75p 2.75p 2.50p 2.75p 40000
18/10/2023 2.75p 2.75p 2.75p 2.75p 0
17/10/2023 2.75p 2.80p 2.75p 2.75p 60000
16/10/2023 2.63p 3.06p 2.58p 2.75p 0
13/10/2023 2.88p 3.06p 2.25p 3.06p 211438
12/10/2023 2.88p 2.88p 2.75p 2.88p 42508
11/10/2023 2.88p 2.88p 2.75p 2.88p 6250
10/10/2023 2.88p 3.00p 2.76p 2.88p 82954
09/10/2023 3.25p 3.25p 2.33p 2.88p 551919
06/10/2023 3.13p 3.25p 3.13p 3.25p 145000
05/10/2023 3.25p 3.50p 3.00p 3.13p 150455
04/10/2023 3.75p 4.00p 3.08p 3.25p 71108
03/10/2023 3.75p 4.00p 3.50p 3.75p 40500
02/10/2023 3.75p 3.75p 3.50p 3.75p 4000
29/09/2023 3.75p 3.75p 3.50p 3.75p 11722
28/09/2023 3.75p 4.00p 3.63p 3.75p 30037
27/09/2023 4.50p 4.50p 3.80p 3.88p 152356
26/09/2023 4.50p 4.50p 4.28p 4.50p 70406
25/09/2023 4.50p 4.50p 4.42p 4.50p 0
22/09/2023 4.50p 4.50p 4.42p 4.50p 0
21/09/2023 4.50p 4.72p 4.50p 4.50p 12627
20/09/2023 4.50p 4.72p 4.50p 4.50p 10340
19/09/2023 4.75p 4.75p 4.48p 4.50p 92802
18/09/2023 4.75p 4.75p 4.50p 4.75p 3313
15/09/2023 4.75p 4.88p 4.75p 4.75p 0
14/09/2023 4.50p 4.75p 4.46p 4.75p 104068
13/09/2023 5.25p 5.25p 4.38p 4.50p 449675
12/09/2023 5.50p 5.50p 5.00p 5.25p 267166
11/09/2023 5.25p 6.00p 5.00p 5.50p 34997
08/09/2023 5.00p 5.50p 4.50p 5.25p 150530
07/09/2023 5.00p 5.24p 4.50p 5.00p 78600
06/09/2023 5.00p 5.25p 4.50p 5.00p 297744
05/09/2023 4.75p 5.11p 4.50p 5.00p 111490
04/09/2023 4.75p 4.80p 4.50p 4.75p 20140
01/09/2023 4.75p 4.75p 4.50p 4.75p 719
31/08/2023 4.75p 4.75p 4.63p 4.75p 0
30/08/2023 4.75p 4.75p 4.63p 4.75p 0
29/08/2023 4.75p 4.75p 4.50p 4.75p 25000
25/08/2023 4.75p 4.75p 4.63p 4.75p 0
24/08/2023 4.75p 4.75p 4.50p 4.75p 1093
23/08/2023 4.75p 4.75p 4.63p 4.75p 0
22/08/2023 4.75p 4.75p 4.50p 4.75p 2129
21/08/2023 4.75p 4.75p 4.63p 4.75p 0
18/08/2023 4.75p 4.75p 4.50p 4.75p 35040
17/08/2023 5.25p 5.25p 4.50p 4.75p 164280
16/08/2023 5.00p 6.20p 5.00p 5.25p 633549
15/08/2023 4.75p 5.50p 4.50p 5.00p 141478
14/08/2023 4.75p 4.75p 4.50p 4.75p 6860
11/08/2023 4.75p 4.75p 4.60p 4.75p 0
10/08/2023 4.75p 4.75p 4.50p 4.75p 2500
09/08/2023 4.75p 4.75p 4.50p 4.75p 1524
08/08/2023 4.75p 4.75p 4.53p 4.75p 17892
07/08/2023 4.75p 4.75p 4.51p 4.75p 20125
04/08/2023 4.75p 4.78p 4.50p 4.75p 5749
03/08/2023 4.75p 4.80p 4.50p 4.75p 7720
02/08/2023 4.75p 5.00p 4.50p 4.75p 46
01/08/2023 4.63p 4.75p 4.63p 4.75p 72000
31/07/2023 5.10p 5.10p 4.50p 4.63p 100182
28/07/2023 5.10p 5.10p 5.00p 5.10p 296
27/07/2023 5.10p 5.20p 5.00p 5.10p 132008
26/07/2023 5.25p 5.50p 4.99p 5.50p 61870
25/07/2023 5.25p 5.25p 5.00p 5.25p 39775
24/07/2023 5.25p 5.25p 5.00p 5.25p 551
21/07/2023 5.25p 5.25p 5.00p 5.25p 2500
20/07/2023 5.25p 5.25p 5.00p 5.25p 42344
19/07/2023 5.25p 5.25p 5.00p 5.25p 35500
18/07/2023 5.25p 5.50p 5.00p 5.25p 239637
17/07/2023 5.25p 5.50p 4.75p 5.25p 49008
14/07/2023 5.25p 5.25p 5.10p 5.25p 0
13/07/2023 5.25p 5.25p 5.00p 5.25p 10000
12/07/2023 5.25p 5.25p 5.10p 5.25p 0
11/07/2023 5.25p 5.25p 5.10p 5.25p 0
10/07/2023 5.25p 5.49p 5.00p 5.25p 11775
07/07/2023 5.50p 6.00p 5.00p 5.25p 57981
06/07/2023 5.50p 5.57p 5.15p 5.50p 23776
05/07/2023 5.50p 5.58p 5.50p 5.50p 105758
04/07/2023 5.75p 6.00p 5.00p 5.50p 91293
03/07/2023 5.25p 5.25p 5.13p 5.25p 0
30/06/2023 5.50p 5.50p 4.75p 5.25p 96382
29/06/2023 5.50p 5.50p 5.43p 5.50p 0
28/06/2023 5.50p 5.50p 5.00p 5.50p 127872
27/06/2023 5.50p 5.50p 5.20p 5.50p 41154
26/06/2023 5.75p 6.00p 5.00p 5.50p 65301
23/06/2023 5.75p 5.99p 5.73p 5.75p 11479
22/06/2023 5.75p 5.79p 5.50p 5.75p 41981
21/06/2023 5.75p 6.00p 5.62p 5.75p 357705
20/06/2023 6.50p 7.00p 5.50p 5.75p 678147
19/06/2023 6.00p 6.80p 5.50p 6.50p 529539
16/06/2023 6.00p 6.50p 5.48p 6.00p 63460
15/06/2023 6.50p 7.00p 5.70p 6.00p 198361
14/06/2023 6.00p 7.50p 6.00p 6.50p 857371
13/06/2023 6.00p 6.00p 5.82p 6.00p 2645
12/06/2023 6.00p 6.19p 5.80p 6.00p 16352
09/06/2023 6.00p 6.00p 5.50p 6.00p 31559
08/06/2023 6.00p 6.00p 5.90p 6.00p 0
07/06/2023 6.00p 6.00p 5.90p 6.00p 0
06/06/2023 5.75p 6.34p 5.75p 6.00p 111047
05/06/2023 5.75p 5.83p 5.51p 5.75p 27391
02/06/2023 5.75p 5.75p 5.00p 5.75p 35074
01/06/2023 5.75p 5.75p 5.53p 5.75p 29454
31/05/2023 5.75p 5.88p 5.75p 5.75p 110000
30/05/2023 5.75p 5.75p 5.45p 5.75p 239152

*Close Price adjusted for both dividends and splits