T42 Iot Tracking Solutions NPV (TRAC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. T42 Iot Tracking Solutions NPV

Date Open High Low Close* Volume
23/09/2025 1.95p 2.00p 1.95p 1.95p 19474
22/09/2025 1.95p 1.95p 1.93p 1.95p 0
19/09/2025 1.95p 2.00p 1.90p 1.95p 6338
18/09/2025 2.05p 2.05p 1.90p 1.95p 386051
17/09/2025 2.15p 2.15p 1.90p 2.05p 203000
16/09/2025 2.15p 2.15p 2.15p 2.15p 0
15/09/2025 2.15p 2.25p 2.00p 2.15p 249925
12/09/2025 2.15p 2.24p 2.03p 2.15p 315270
11/09/2025 2.00p 2.15p 2.00p 2.15p 198
10/09/2025 2.00p 2.30p 2.00p 2.15p 1231257
09/09/2025 2.00p 2.18p 1.95p 2.00p 268624
08/09/2025 1.95p 2.07p 1.90p 2.00p 434763
05/09/2025 2.05p 2.10p 1.88p 1.95p 1283401
04/09/2025 2.15p 2.15p 2.00p 2.15p 422338
03/09/2025 2.15p 2.15p 2.00p 2.15p 100000
02/09/2025 2.25p 2.25p 2.00p 2.15p 717345
01/09/2025 2.25p 2.34p 2.00p 2.25p 426858
29/08/2025 2.70p 2.89p 2.04p 2.25p 1467569
28/08/2025 2.70p 2.78p 2.50p 2.60p 167018
27/08/2025 2.80p 2.80p 2.51p 2.70p 400000
26/08/2025 2.75p 2.90p 2.62p 2.80p 227869
22/08/2025 2.55p 2.95p 2.55p 2.75p 351568
21/08/2025 2.55p 2.69p 2.40p 2.55p 408108
20/08/2025 2.55p 2.69p 2.45p 2.55p 213951
19/08/2025 2.50p 2.67p 2.40p 2.55p 988593
18/08/2025 2.50p 2.58p 2.35p 2.50p 387140
15/08/2025 2.50p 2.58p 2.30p 2.50p 11
14/08/2025 2.50p 2.63p 2.30p 2.50p 18301
13/08/2025 2.80p 2.80p 2.30p 2.50p 497543
12/08/2025 2.25p 3.25p 2.20p 2.70p 5705619
11/08/2025 2.20p 2.20p 2.20p 2.20p 0
08/08/2025 2.20p 2.28p 2.00p 2.20p 302949
07/08/2025 2.20p 2.20p 2.03p 2.20p 250000
06/08/2025 2.20p 2.20p 2.20p 2.20p 0
05/08/2025 2.20p 2.20p 2.00p 2.20p 2000
04/08/2025 2.20p 2.25p 2.00p 2.20p 300989
01/08/2025 2.20p 2.20p 2.11p 2.20p 360430
31/07/2025 2.10p 2.30p 1.90p 2.20p 903544
30/07/2025 2.10p 2.20p 2.10p 2.10p 0
29/07/2025 2.15p 2.30p 1.94p 2.10p 544218
28/07/2025 2.15p 2.15p 2.15p 2.15p 0
25/07/2025 2.15p 2.15p 2.15p 2.15p 0
24/07/2025 2.20p 2.30p 2.10p 2.15p 250522
23/07/2025 2.20p 2.30p 2.10p 2.20p 2434
22/07/2025 2.20p 2.20p 2.17p 2.20p 0
21/07/2025 2.20p 2.30p 2.12p 2.20p 241665
18/07/2025 2.20p 2.34p 2.10p 2.34p 9806
17/07/2025 2.20p 2.30p 2.10p 2.20p 35041
16/07/2025 2.20p 2.24p 2.10p 2.20p 200152
15/07/2025 2.35p 2.35p 2.10p 2.20p 363465
14/07/2025 2.45p 2.66p 2.20p 2.66p 440847
11/07/2025 2.30p 2.60p 2.30p 2.45p 1129429
10/07/2025 2.05p 2.30p 2.05p 2.20p 1298137
09/07/2025 2.05p 2.05p 1.90p 2.05p 6668
08/07/2025 2.05p 2.05p 2.05p 2.05p 0
07/07/2025 2.05p 2.05p 1.90p 2.05p 2316
04/07/2025 2.15p 2.15p 2.00p 2.05p 300000
03/07/2025 2.10p 2.30p 2.00p 2.15p 2617889
02/07/2025 2.10p 2.10p 2.00p 2.10p 82318
01/07/2025 2.10p 2.13p 2.00p 2.10p 281000
30/06/2025 2.10p 2.10p 2.00p 2.10p 45960
27/06/2025 1.90p 2.20p 1.90p 2.10p 894849
26/06/2025 1.90p 1.90p 1.90p 1.90p 0
25/06/2025 1.80p 1.98p 1.80p 1.90p 614855
24/06/2025 1.80p 1.80p 1.77p 1.80p 0
23/06/2025 1.75p 1.80p 1.70p 1.80p 186396
20/06/2025 1.75p 1.75p 1.70p 1.75p 10
19/06/2025 1.75p 1.75p 1.70p 1.75p 50
18/06/2025 1.70p 1.80p 1.70p 1.75p 60565
17/06/2025 1.75p 1.75p 1.70p 1.75p 29
16/06/2025 1.75p 1.75p 1.67p 1.67p 23489
13/06/2025 1.90p 2.00p 1.70p 1.75p 609377
12/06/2025 1.90p 1.90p 1.80p 1.90p 46
11/06/2025 1.90p 1.91p 1.90p 1.90p 49282
10/06/2025 1.90p 1.90p 1.82p 1.90p 15580
09/06/2025 1.90p 1.92p 1.90p 1.90p 52
06/06/2025 1.90p 2.00p 1.80p 1.90p 1668
05/06/2025 1.90p 1.90p 1.82p 1.90p 6625
04/06/2025 1.90p 1.93p 1.82p 1.90p 21510
03/06/2025 1.90p 1.90p 1.88p 1.90p 0
02/06/2025 1.90p 1.90p 1.88p 1.90p 0
30/05/2025 1.90p 1.90p 1.83p 1.90p 200000
29/05/2025 1.90p 2.00p 1.82p 1.90p 5502
28/05/2025 1.90p 1.93p 1.82p 1.90p 25487
27/05/2025 1.90p 1.90p 1.88p 1.90p 0
23/05/2025 1.90p 1.90p 1.88p 1.90p 0
22/05/2025 1.90p 1.90p 1.80p 1.90p 204
21/05/2025 1.90p 1.90p 1.86p 1.90p 255000
20/05/2025 1.90p 1.90p 1.88p 1.90p 0
19/05/2025 1.90p 1.90p 1.88p 1.90p 0
16/05/2025 1.90p 1.96p 1.85p 1.90p 1149187
15/05/2025 1.90p 2.00p 1.80p 1.90p 9812
14/05/2025 1.90p 2.00p 1.90p 1.90p 32
13/05/2025 1.90p 1.96p 1.80p 1.90p 107762
12/05/2025 1.95p 1.95p 1.80p 1.90p 85000
09/05/2025 1.95p 1.95p 1.95p 1.95p 0
08/05/2025 1.95p 2.00p 1.95p 1.95p 150050
07/05/2025 2.05p 2.05p 1.90p 1.95p 85000
06/05/2025 2.05p 2.05p 1.90p 2.05p 101250
02/05/2025 2.05p 2.05p 2.02p 2.05p 49307
01/05/2025 2.05p 2.05p 1.90p 2.05p 103252
30/04/2025 2.05p 2.05p 2.03p 2.05p 17284
29/04/2025 2.05p 2.05p 1.96p 2.05p 0
28/04/2025 2.05p 2.05p 1.90p 2.05p 10000
25/04/2025 1.95p 2.06p 1.90p 2.05p 640558
24/04/2025 1.75p 1.98p 1.75p 1.95p 927770
23/04/2025 1.75p 1.75p 1.64p 1.75p 132207
22/04/2025 1.85p 1.88p 1.70p 1.75p 89508
17/04/2025 1.85p 1.90p 1.85p 1.85p 15052
16/04/2025 1.85p 1.93p 1.71p 1.85p 187766
15/04/2025 1.85p 1.85p 1.73p 1.85p 150000
14/04/2025 1.85p 1.94p 1.67p 1.85p 62088
11/04/2025 1.80p 1.89p 1.80p 1.85p 4551
10/04/2025 1.80p 1.83p 1.80p 1.80p 150000
09/04/2025 1.80p 1.83p 1.72p 1.80p 70000
08/04/2025 1.80p 1.80p 1.80p 1.80p 0
07/04/2025 1.90p 1.92p 1.60p 1.80p 670930
04/04/2025 1.90p 1.90p 1.70p 1.85p 53728
03/04/2025 1.90p 1.90p 1.80p 1.90p 5000
02/04/2025 1.95p 2.03p 1.80p 1.90p 400818
01/04/2025 2.10p 2.10p 1.83p 1.95p 588537
31/03/2025 2.10p 2.14p 2.00p 2.10p 127701
28/03/2025 2.15p 2.30p 2.03p 2.10p 1708637
27/03/2025 2.10p 2.20p 2.00p 2.15p 1139773
26/03/2025 2.05p 2.10p 2.00p 2.05p 1334951
25/03/2025 2.15p 2.15p 2.00p 2.05p 586394
24/03/2025 2.15p 2.34p 2.05p 2.15p 511434
21/03/2025 2.30p 2.40p 2.10p 2.20p 368713
20/03/2025 2.30p 2.70p 2.20p 2.30p 4597193
19/03/2025 2.10p 2.50p 2.10p 2.30p 4557689
18/03/2025 2.10p 2.20p 2.00p 2.10p 275500
17/03/2025 2.10p 2.10p 2.04p 2.10p 0
14/03/2025 2.10p 2.10p 2.02p 2.10p 112188
13/03/2025 2.10p 2.20p 2.10p 2.10p 26
12/03/2025 2.10p 2.18p 2.08p 2.10p 467750
11/03/2025 2.15p 2.20p 2.04p 2.04p 50093
10/03/2025 2.25p 2.30p 2.10p 2.15p 422141
07/03/2025 2.25p 2.25p 2.20p 2.25p 272088
06/03/2025 2.25p 2.31p 2.18p 2.25p 786690
05/03/2025 2.10p 2.10p 2.02p 2.10p 127000
04/03/2025 2.35p 2.35p 2.00p 2.20p 39779
03/03/2025 2.40p 2.40p 2.00p 2.35p 90663
28/02/2025 2.40p 2.43p 2.40p 2.40p 0
27/02/2025 2.40p 2.40p 2.30p 2.40p 50100
26/02/2025 2.40p 2.43p 2.40p 2.40p 0
25/02/2025 2.40p 2.40p 2.30p 2.40p 11140
24/02/2025 2.40p 2.40p 2.30p 2.40p 13315
21/02/2025 2.40p 2.50p 2.30p 2.40p 869
20/02/2025 2.40p 2.40p 2.30p 2.40p 15000
19/02/2025 2.40p 2.40p 2.30p 2.40p 42308
18/02/2025 2.40p 2.40p 2.30p 2.40p 1014
17/02/2025 2.40p 2.40p 2.37p 2.40p 15524
14/02/2025 2.40p 2.40p 2.30p 2.40p 31147
13/02/2025 2.40p 2.50p 2.30p 2.40p 46080
12/02/2025 2.40p 2.50p 2.30p 2.40p 5833
11/02/2025 2.40p 2.40p 2.30p 2.40p 51212
10/02/2025 2.40p 2.40p 2.30p 2.40p 163373
07/02/2025 2.35p 2.56p 2.30p 2.40p 1151786
06/02/2025 3.00p 3.00p 2.31p 2.35p 1400720
05/02/2025 3.00p 3.00p 3.00p 3.00p 65000
04/02/2025 3.00p 3.19p 2.70p 3.00p 281049
03/02/2025 3.50p 3.50p 3.00p 3.00p 174143
31/01/2025 3.50p 3.50p 3.25p 3.50p 16000
30/01/2025 3.50p 3.50p 3.50p 3.50p 0
29/01/2025 3.50p 3.50p 3.10p 3.50p 10624
28/01/2025 3.75p 3.75p 3.10p 3.50p 50677
27/01/2025 3.75p 4.00p 3.50p 3.75p 121009
24/01/2025 3.75p 3.75p 3.55p 3.75p 270
23/01/2025 4.00p 4.40p 3.50p 3.75p 105888
22/01/2025 4.00p 4.00p 4.00p 4.00p 0
21/01/2025 4.00p 4.17p 4.00p 4.00p 479
20/01/2025 4.50p 4.50p 3.55p 4.00p 471797
17/01/2025 4.50p 5.38p 4.06p 4.50p 1048735
16/01/2025 4.00p 4.50p 3.50p 4.50p 144758
15/01/2025 3.25p 4.34p 3.00p 4.00p 1223037
14/01/2025 3.00p 3.50p 3.00p 3.25p 130870
13/01/2025 3.00p 3.34p 3.00p 3.00p 260875
10/01/2025 3.00p 3.18p 2.78p 3.00p 47914
09/01/2025 3.00p 3.20p 2.75p 3.00p 30901
08/01/2025 3.25p 3.25p 3.00p 3.00p 200000
07/01/2025 3.25p 3.30p 3.00p 3.25p 263942
06/01/2025 3.25p 3.33p 3.20p 3.25p 0
03/01/2025 3.25p 3.25p 3.00p 3.20p 150513
02/01/2025 3.25p 3.39p 3.00p 3.25p 5176
31/12/2024 3.25p 3.25p 3.16p 3.25p 1250
30/12/2024 3.25p 3.40p 3.20p 3.25p 7850
27/12/2024 3.25p 3.48p 3.02p 3.25p 4495
24/12/2024 3.25p 3.50p 3.25p 3.25p 25707
23/12/2024 3.25p 3.48p 3.25p 3.25p 316
20/12/2024 3.50p 3.50p 3.13p 3.25p 100085
19/12/2024 3.50p 3.74p 3.13p 3.50p 161526
18/12/2024 3.50p 3.50p 3.26p 3.50p 207743
17/12/2024 3.50p 4.00p 3.05p 3.50p 775059
16/12/2024 3.50p 4.37p 2.70p 3.50p 2194854
13/12/2024 3.50p 3.60p 3.50p 3.50p 0
12/12/2024 3.50p 3.60p 3.50p 3.50p 0
11/12/2024 3.50p 3.60p 3.50p 3.50p 0
10/12/2024 3.50p 3.50p 3.00p 3.50p 69890
09/12/2024 3.50p 3.50p 3.04p 3.50p 2078
06/12/2024 3.00p 3.96p 3.00p 3.50p 424748

*Close Price adjusted for both dividends and splits