Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
T42 Iot Tracking Solutions NPV (TRAC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/05/2023 | 5.75p | 6.00p | 5.51p | 5.75p | 71588 |
| 25/05/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 226359 |
| 24/05/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 0 |
| 23/05/2023 | 5.75p | 6.00p | 5.71p | 5.75p | 155000 |
| 22/05/2023 | 6.00p | 6.50p | 5.69p | 5.75p | 329843 |
| 19/05/2023 | 6.00p | 6.28p | 5.68p | 6.00p | 308914 |
| 18/05/2023 | 6.00p | 6.50p | 5.77p | 6.00p | 97792 |
| 17/05/2023 | 6.50p | 6.50p | 6.00p | 6.00p | 147201 |
| 16/05/2023 | 5.75p | 7.00p | 5.75p | 6.50p | 306622 |
| 15/05/2023 | 6.00p | 6.33p | 5.75p | 5.75p | 65851 |
| 12/05/2023 | 6.00p | 6.22p | 5.50p | 6.00p | 190063 |
| 11/05/2023 | 6.00p | 6.34p | 5.50p | 6.00p | 200051 |
| 10/05/2023 | 6.00p | 7.40p | 5.50p | 6.00p | 1726781 |
| 09/05/2023 | 7.00p | 7.50p | 5.68p | 6.00p | 817470 |
| 05/05/2023 | 6.50p | 11.55p | 6.50p | 7.00p | 9914795 |
| 04/05/2023 | 4.75p | 7.00p | 4.75p | 6.10p | 943645 |
| 03/05/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 10000 |
| 02/05/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 155287 |
| 28/04/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 278901 |
| 27/04/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 31327 |
| 26/04/2023 | 5.25p | 5.25p | 4.65p | 5.00p | 48018 |
| 25/04/2023 | 5.25p | 5.40p | 5.00p | 5.25p | 236982 |
| 24/04/2023 | 5.25p | 5.50p | 4.50p | 5.25p | 120661 |
| 21/04/2023 | 5.25p | 5.33p | 5.25p | 5.25p | 0 |
| 20/04/2023 | 5.25p | 5.44p | 5.25p | 5.25p | 2000 |
| 19/04/2023 | 5.50p | 5.50p | 5.00p | 5.25p | 70537 |
| 18/04/2023 | 5.75p | 5.75p | 5.00p | 5.50p | 54871 |
| 17/04/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 9200 |
| 14/04/2023 | 5.75p | 6.00p | 5.56p | 5.75p | 13583 |
| 13/04/2023 | 5.75p | 5.82p | 5.75p | 5.75p | 42904 |
| 12/04/2023 | 5.75p | 5.80p | 5.75p | 5.75p | 0 |
| 11/04/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 100556 |
| 06/04/2023 | 5.75p | 5.80p | 5.75p | 5.75p | 0 |
| 05/04/2023 | 5.75p | 5.80p | 5.75p | 5.75p | 21446 |
| 04/04/2023 | 5.75p | 5.87p | 5.55p | 5.75p | 48183 |
| 03/04/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 48 |
| 31/03/2023 | 6.00p | 6.14p | 5.50p | 5.75p | 80074 |
| 30/03/2023 | 6.00p | 6.50p | 5.60p | 6.00p | 76460 |
| 29/03/2023 | 6.00p | 6.04p | 5.70p | 6.00p | 34106 |
| 28/03/2023 | 6.50p | 6.50p | 5.63p | 6.00p | 88551 |
| 27/03/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 51028 |
| 24/03/2023 | 6.25p | 6.27p | 5.88p | 6.25p | 30577 |
| 23/03/2023 | 6.50p | 6.50p | 5.91p | 6.25p | 206906 |
| 22/03/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 571 |
| 21/03/2023 | 6.50p | 6.64p | 6.10p | 6.50p | 130251 |
| 20/03/2023 | 6.50p | 6.65p | 6.00p | 6.50p | 25167 |
| 17/03/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 9288 |
| 16/03/2023 | 6.50p | 6.67p | 6.00p | 6.50p | 67668 |
| 15/03/2023 | 6.50p | 6.78p | 6.00p | 6.50p | 89101 |
| 14/03/2023 | 6.25p | 6.80p | 6.06p | 6.50p | 282100 |
| 13/03/2023 | 5.75p | 6.38p | 5.50p | 6.25p | 399994 |
| 10/03/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 111317 |
| 09/03/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 3276 |
| 08/03/2023 | 6.25p | 6.50p | 5.80p | 6.00p | 50015 |
| 07/03/2023 | 6.25p | 6.50p | 6.06p | 6.25p | 10690 |
| 06/03/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 85924 |
| 03/03/2023 | 6.25p | 6.25p | 6.10p | 6.25p | 95590 |
| 02/03/2023 | 6.75p | 7.00p | 6.20p | 6.25p | 83485 |
| 01/03/2023 | 5.75p | 7.50p | 5.60p | 6.90p | 966156 |
| 28/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 225 |
| 27/02/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 60571 |
| 24/02/2023 | 5.75p | 5.75p | 5.30p | 5.75p | 37820 |
| 23/02/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 4069 |
| 22/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 8709 |
| 21/02/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 16 |
| 20/02/2023 | 5.75p | 5.80p | 5.50p | 5.75p | 49068 |
| 17/02/2023 | 5.75p | 5.84p | 5.53p | 5.75p | 104023 |
| 16/02/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 109 |
| 15/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 742 |
| 14/02/2023 | 5.75p | 5.99p | 5.75p | 5.75p | 835 |
| 13/02/2023 | 6.00p | 6.50p | 5.53p | 5.75p | 192517 |
| 10/02/2023 | 6.00p | 6.22p | 5.50p | 6.00p | 33407 |
| 09/02/2023 | 6.00p | 6.19p | 6.00p | 6.00p | 79628 |
| 08/02/2023 | 5.25p | 6.45p | 5.25p | 6.00p | 667365 |
| 07/02/2023 | 5.25p | 5.50p | 5.10p | 5.25p | 84391 |
| 06/02/2023 | 5.50p | 5.50p | 5.00p | 5.25p | 272164 |
| 03/02/2023 | 5.50p | 5.51p | 5.00p | 5.50p | 103056 |
| 02/02/2023 | 5.50p | 5.55p | 5.50p | 5.50p | 39396 |
| 01/02/2023 | 5.50p | 5.59p | 5.50p | 5.50p | 87531 |
| 31/01/2023 | 5.50p | 6.00p | 5.15p | 5.50p | 23602 |
| 30/01/2023 | 5.75p | 5.75p | 5.50p | 5.50p | 10625 |
| 27/01/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1426 |
| 26/01/2023 | 5.75p | 6.00p | 5.51p | 5.75p | 30520 |
| 25/01/2023 | 5.75p | 6.25p | 5.53p | 5.75p | 503731 |
| 24/01/2023 | 5.75p | 5.90p | 5.40p | 5.40p | 555909 |
| 23/01/2023 | 6.25p | 6.25p | 5.50p | 5.75p | 347661 |
| 20/01/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 15375 |
| 19/01/2023 | 6.75p | 6.99p | 6.01p | 6.25p | 250058 |
| 18/01/2023 | 6.75p | 6.75p | 6.66p | 6.75p | 1085 |
| 17/01/2023 | 7.25p | 7.25p | 6.75p | 6.75p | 124584 |
| 16/01/2023 | 7.00p | 8.00p | 6.26p | 7.25p | 513887 |
| 13/01/2023 | 6.75p | 7.00p | 6.02p | 6.50p | 76131 |
| 12/01/2023 | 6.75p | 6.75p | 6.59p | 6.75p | 7235 |
| 11/01/2023 | 6.75p | 6.89p | 6.75p | 6.75p | 29 |
| 10/01/2023 | 6.75p | 6.82p | 6.75p | 6.75p | 14500 |
| 09/01/2023 | 6.75p | 7.00p | 6.56p | 6.75p | 2030 |
| 06/01/2023 | 6.75p | 6.90p | 6.55p | 6.75p | 14720 |
| 05/01/2023 | 6.50p | 6.95p | 6.50p | 6.75p | 129542 |
| 04/01/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 36 |
| 03/01/2023 | 6.50p | 7.00p | 6.28p | 6.50p | 390 |
| 30/12/2022 | 6.50p | 6.50p | 6.28p | 6.50p | 1604 |
| 29/12/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 20309 |
| 28/12/2022 | 6.50p | 7.00p | 6.34p | 6.50p | 19038 |
| 23/12/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/12/2022 | 6.50p | 6.95p | 6.50p | 6.50p | 28 |
| 21/12/2022 | 6.50p | 6.68p | 6.27p | 6.50p | 75028 |
| 20/12/2022 | 6.50p | 7.00p | 6.25p | 6.50p | 1800 |
| 19/12/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 21937 |
| 16/12/2022 | 6.75p | 6.75p | 6.20p | 6.50p | 91341 |
| 15/12/2022 | 6.25p | 8.00p | 6.25p | 6.75p | 706302 |
| 14/12/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 3910 |
| 13/12/2022 | 6.25p | 6.45p | 6.00p | 6.25p | 25378 |
| 12/12/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 253 |
| 09/12/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 21 |
| 08/12/2022 | 6.00p | 6.50p | 5.80p | 6.25p | 1142 |
| 07/12/2022 | 6.00p | 6.50p | 6.00p | 6.00p | 30057 |
| 06/12/2022 | 6.50p | 6.64p | 5.65p | 6.00p | 377384 |
| 05/12/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 66 |
| 02/12/2022 | 6.50p | 6.90p | 6.50p | 6.50p | 86128 |
| 01/12/2022 | 7.00p | 7.20p | 6.50p | 6.50p | 492832 |
| 30/11/2022 | 7.00p | 8.00p | 6.50p | 7.00p | 367038 |
| 29/11/2022 | 6.75p | 7.20p | 6.25p | 7.00p | 222387 |
| 28/11/2022 | 7.00p | 7.22p | 6.56p | 6.75p | 229273 |
| 25/11/2022 | 7.25p | 7.28p | 6.63p | 7.00p | 74095 |
| 24/11/2022 | 7.25p | 7.35p | 7.03p | 7.25p | 89945 |
| 23/11/2022 | 7.75p | 7.75p | 7.00p | 7.25p | 70896 |
| 22/11/2022 | 8.00p | 8.37p | 7.50p | 7.75p | 246647 |
| 21/11/2022 | 7.25p | 7.50p | 7.10p | 7.25p | 7517 |
| 18/11/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 47229 |
| 17/11/2022 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 16/11/2022 | 7.50p | 7.50p | 7.02p | 7.50p | 13767 |
| 15/11/2022 | 7.50p | 7.72p | 7.10p | 7.50p | 39789 |
| 14/11/2022 | 7.50p | 8.00p | 7.02p | 7.50p | 2158 |
| 11/11/2022 | 7.25p | 8.00p | 7.00p | 7.50p | 43888 |
| 10/11/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/11/2022 | 7.50p | 7.50p | 7.25p | 7.25p | 158814 |
| 08/11/2022 | 7.25p | 7.87p | 7.00p | 7.50p | 145695 |
| 07/11/2022 | 7.00p | 7.50p | 6.96p | 7.25p | 63176 |
| 04/11/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 66129 |
| 03/11/2022 | 6.75p | 7.50p | 6.75p | 7.00p | 87098 |
| 02/11/2022 | 6.75p | 7.00p | 6.75p | 6.75p | 62 |
| 01/11/2022 | 7.00p | 7.10p | 6.50p | 6.75p | 410925 |
| 31/10/2022 | 7.25p | 7.25p | 6.88p | 7.00p | 200686 |
| 28/10/2022 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 27/10/2022 | 7.25p | 7.50p | 7.06p | 7.25p | 43831 |
| 26/10/2022 | 7.50p | 7.88p | 7.25p | 7.25p | 55394 |
| 25/10/2022 | 7.25p | 8.00p | 7.20p | 7.50p | 155209 |
| 24/10/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 98952 |
| 21/10/2022 | 7.75p | 8.00p | 7.20p | 7.50p | 444141 |
| 20/10/2022 | 7.75p | 8.00p | 7.55p | 7.75p | 5063 |
| 19/10/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 37557 |
| 18/10/2022 | 8.75p | 8.75p | 7.50p | 7.75p | 582103 |
| 17/10/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 5731 |
| 14/10/2022 | 9.00p | 9.50p | 8.51p | 8.75p | 71699 |
| 13/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 3597 |
| 12/10/2022 | 9.00p | 9.08p | 9.00p | 9.00p | 5248 |
| 11/10/2022 | 9.00p | 9.00p | 8.55p | 9.00p | 4090 |
| 10/10/2022 | 9.25p | 9.25p | 8.05p | 9.00p | 184771 |
| 07/10/2022 | 9.25p | 9.63p | 8.50p | 9.25p | 32478 |
| 06/10/2022 | 8.25p | 9.38p | 8.02p | 9.25p | 232063 |
| 05/10/2022 | 8.50p | 8.50p | 8.00p | 8.25p | 165121 |
| 04/10/2022 | 8.50p | 8.87p | 8.25p | 8.50p | 26499 |
| 03/10/2022 | 8.25p | 8.50p | 8.00p | 8.02p | 111353 |
| 30/09/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 27313 |
| 29/09/2022 | 9.25p | 9.25p | 8.00p | 8.25p | 240549 |
| 28/09/2022 | 9.25p | 9.25p | 8.60p | 9.25p | 100000 |
| 27/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 36127 |
| 26/09/2022 | 9.75p | 9.94p | 9.00p | 9.25p | 112185 |
| 23/09/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 28822 |
| 22/09/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 5235 |
| 21/09/2022 | 10.00p | 10.00p | 9.50p | 10.00p | 81 |
| 20/09/2022 | 10.00p | 10.00p | 9.56p | 10.00p | 62500 |
| 16/09/2022 | 10.00p | 10.45p | 9.52p | 10.00p | 35152 |
| 15/09/2022 | 9.50p | 10.48p | 9.50p | 10.00p | 48067 |
| 14/09/2022 | 10.50p | 10.50p | 8.53p | 9.50p | 343284 |
| 13/09/2022 | 10.50p | 10.68p | 10.18p | 10.50p | 7744 |
| 12/09/2022 | 10.75p | 11.00p | 10.00p | 10.50p | 45307 |
| 09/09/2022 | 11.00p | 11.00p | 10.01p | 10.75p | 282910 |
| 08/09/2022 | 11.00p | 11.50p | 10.53p | 11.00p | 25770 |
| 07/09/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 28758 |
| 06/09/2022 | 11.00p | 11.50p | 10.50p | 11.00p | 16056 |
| 05/09/2022 | 11.00p | 11.00p | 10.80p | 11.00p | 41058 |
| 02/09/2022 | 11.00p | 11.50p | 10.75p | 11.00p | 90265 |
| 01/09/2022 | 11.00p | 11.50p | 11.00p | 11.00p | 22703 |
| 31/08/2022 | 11.00p | 11.50p | 10.50p | 11.00p | 40605 |
| 30/08/2022 | 10.75p | 11.50p | 10.50p | 11.00p | 133851 |
| 26/08/2022 | 12.00p | 12.38p | 10.60p | 10.75p | 727052 |
| 25/08/2022 | 13.00p | 13.02p | 11.52p | 12.00p | 127514 |
| 24/08/2022 | 13.00p | 13.00p | 12.88p | 13.00p | 50000 |
| 23/08/2022 | 13.25p | 13.25p | 12.82p | 13.00p | 58729 |
| 22/08/2022 | 13.00p | 13.25p | 13.00p | 13.25p | 45000 |
| 19/08/2022 | 13.25p | 13.25p | 12.00p | 13.00p | 60072 |
| 18/08/2022 | 13.25p | 14.00p | 12.50p | 13.25p | 11524 |
| 17/08/2022 | 13.50p | 14.00p | 12.67p | 13.25p | 169786 |
| 16/08/2022 | 13.50p | 13.98p | 13.50p | 13.50p | 68464 |
| 15/08/2022 | 14.00p | 14.50p | 13.30p | 13.50p | 630811 |
| 12/08/2022 | 13.00p | 14.20p | 12.50p | 14.00p | 231550 |
| 11/08/2022 | 13.25p | 13.33p | 12.58p | 13.25p | 31471 |
| 10/08/2022 | 12.75p | 13.40p | 12.75p | 13.25p | 45000 |
| 09/08/2022 | 12.50p | 13.50p | 12.26p | 12.75p | 89813 |
*Close Price adjusted for both dividends and splits