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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
T42 Iot Tracking Solutions NPV (TRAC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2024 | 3.00p | 3.25p | 3.00p | 3.00p | 25000 |
| 04/12/2024 | 3.00p | 3.00p | 2.78p | 3.00p | 694 |
| 03/12/2024 | 2.90p | 3.30p | 2.90p | 3.00p | 30421 |
| 02/12/2024 | 2.90p | 3.26p | 2.78p | 2.90p | 67143 |
| 29/11/2024 | 2.90p | 3.30p | 2.50p | 2.90p | 124332 |
| 28/11/2024 | 2.90p | 3.20p | 2.90p | 2.90p | 30000 |
| 27/11/2024 | 2.90p | 2.90p | 2.77p | 2.90p | 0 |
| 26/11/2024 | 2.90p | 2.90p | 2.77p | 2.90p | 0 |
| 25/11/2024 | 2.90p | 3.20p | 2.75p | 2.90p | 3011 |
| 22/11/2024 | 2.90p | 2.90p | 2.77p | 3.10p | 6714 |
| 21/11/2024 | 2.75p | 3.00p | 2.50p | 2.90p | 320518 |
| 20/11/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 45189 |
| 19/11/2024 | 3.25p | 3.48p | 2.75p | 2.75p | 150500 |
| 18/11/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 15/11/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 14/11/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 13/11/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 12/11/2024 | 3.30p | 3.50p | 3.00p | 3.25p | 119264 |
| 11/11/2024 | 3.30p | 3.30p | 3.10p | 3.30p | 12500 |
| 08/11/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 07/11/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 06/11/2024 | 3.55p | 3.55p | 3.03p | 3.30p | 155097 |
| 05/11/2024 | 3.55p | 3.55p | 3.20p | 3.55p | 0 |
| 04/11/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 01/11/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 31/10/2024 | 3.55p | 3.55p | 3.10p | 3.55p | 207 |
| 30/10/2024 | 3.55p | 4.00p | 3.55p | 3.55p | 290 |
| 29/10/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 28/10/2024 | 3.55p | 4.00p | 3.10p | 3.55p | 2265 |
| 25/10/2024 | 3.50p | 4.00p | 3.10p | 3.55p | 18629 |
| 24/10/2024 | 3.75p | 4.00p | 3.10p | 3.55p | 125618 |
| 23/10/2024 | 3.75p | 3.87p | 3.53p | 3.75p | 1657 |
| 22/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/10/2024 | 3.75p | 3.75p | 3.53p | 3.75p | 11695 |
| 15/10/2024 | 3.75p | 4.00p | 3.60p | 3.75p | 12680 |
| 14/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/10/2024 | 4.25p | 4.25p | 3.75p | 3.75p | 231365 |
| 10/10/2024 | 4.25p | 4.25p | 4.02p | 4.25p | 25 |
| 09/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 34 |
| 08/10/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 12085 |
| 07/10/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 35083 |
| 04/10/2024 | 4.25p | 4.34p | 4.22p | 4.25p | 34266 |
| 03/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 437 |
| 02/10/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 218562 |
| 01/10/2024 | 4.50p | 4.76p | 4.00p | 4.50p | 4109 |
| 30/09/2024 | 4.25p | 5.00p | 3.92p | 4.50p | 208583 |
| 27/09/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 26/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 81 |
| 25/09/2024 | 4.25p | 4.30p | 4.05p | 4.25p | 16327 |
| 24/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 50044 |
| 23/09/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 20/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 137 |
| 19/09/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 22267 |
| 18/09/2024 | 4.50p | 5.00p | 4.16p | 4.25p | 93783 |
| 17/09/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 10516 |
| 16/09/2024 | 4.50p | 4.73p | 4.15p | 4.50p | 11535 |
| 13/09/2024 | 4.50p | 4.50p | 4.22p | 4.50p | 150000 |
| 12/09/2024 | 4.50p | 4.50p | 4.29p | 4.50p | 0 |
| 11/09/2024 | 4.50p | 4.50p | 4.29p | 4.50p | 0 |
| 10/09/2024 | 4.50p | 4.74p | 4.50p | 4.50p | 422 |
| 09/09/2024 | 5.00p | 5.50p | 4.10p | 4.50p | 508385 |
| 06/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/09/2024 | 5.00p | 5.50p | 4.50p | 5.00p | 8508 |
| 04/09/2024 | 5.00p | 5.00p | 4.60p | 5.00p | 23231 |
| 03/09/2024 | 5.00p | 5.50p | 4.60p | 5.00p | 10481 |
| 02/09/2024 | 5.00p | 5.00p | 4.56p | 5.00p | 375 |
| 30/08/2024 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 29/08/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 121550 |
| 28/08/2024 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 27/08/2024 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 23/08/2024 | 4.50p | 5.00p | 4.50p | 4.75p | 123876 |
| 22/08/2024 | 4.25p | 4.98p | 4.00p | 4.50p | 640268 |
| 21/08/2024 | 4.25p | 4.45p | 4.10p | 4.25p | 251591 |
| 20/08/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 105469 |
| 19/08/2024 | 4.50p | 4.50p | 4.29p | 4.50p | 0 |
| 16/08/2024 | 4.50p | 4.50p | 4.30p | 4.50p | 85 |
| 15/08/2024 | 4.25p | 4.70p | 3.92p | 4.50p | 111536 |
| 14/08/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 422034 |
| 13/08/2024 | 5.00p | 5.50p | 4.13p | 4.50p | 362101 |
| 12/08/2024 | 5.00p | 5.00p | 4.50p | 4.50p | 6597 |
| 09/08/2024 | 5.00p | 5.00p | 4.93p | 5.00p | 0 |
| 08/08/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 10033 |
| 07/08/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 30082 |
| 06/08/2024 | 5.15p | 5.50p | 4.50p | 4.75p | 240616 |
| 05/08/2024 | 5.15p | 5.15p | 4.80p | 5.15p | 4254 |
| 02/08/2024 | 5.50p | 5.63p | 4.83p | 5.15p | 180558 |
| 01/08/2024 | 5.50p | 5.64p | 5.00p | 5.50p | 53316 |
| 31/07/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 0 |
| 30/07/2024 | 5.75p | 5.98p | 5.00p | 5.50p | 152082 |
| 29/07/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/07/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 161569 |
| 25/07/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 20000 |
| 24/07/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2024 | 5.75p | 5.95p | 5.52p | 5.75p | 25315 |
| 22/07/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/07/2024 | 6.00p | 6.50p | 5.50p | 5.75p | 110046 |
| 18/07/2024 | 6.00p | 6.40p | 5.50p | 6.00p | 39318 |
| 17/07/2024 | 6.00p | 6.50p | 6.00p | 6.00p | 1181 |
| 16/07/2024 | 6.00p | 6.40p | 6.00p | 6.00p | 7631 |
| 15/07/2024 | 6.00p | 6.08p | 6.00p | 6.00p | 51358 |
| 12/07/2024 | 6.00p | 6.00p | 5.57p | 6.00p | 9084 |
| 11/07/2024 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
| 10/07/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 31373 |
| 09/07/2024 | 6.00p | 6.08p | 5.55p | 6.00p | 10001 |
| 08/07/2024 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
| 05/07/2024 | 6.00p | 6.13p | 5.55p | 6.00p | 196440 |
| 04/07/2024 | 6.00p | 6.30p | 5.50p | 6.00p | 44739 |
| 03/07/2024 | 6.00p | 6.00p | 5.78p | 6.00p | 137 |
| 02/07/2024 | 6.00p | 6.30p | 5.70p | 6.00p | 214069 |
| 01/07/2024 | 6.00p | 6.00p | 5.98p | 6.00p | 25000 |
| 28/06/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 105798 |
| 27/06/2024 | 5.25p | 6.50p | 5.00p | 6.00p | 716345 |
| 26/06/2024 | 5.75p | 5.88p | 5.00p | 5.25p | 295944 |
| 25/06/2024 | 5.75p | 5.75p | 5.58p | 5.75p | 819 |
| 24/06/2024 | 5.75p | 5.75p | 5.63p | 5.75p | 50000 |
| 21/06/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 4000 |
| 20/06/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 249084 |
| 19/06/2024 | 6.00p | 6.27p | 5.60p | 6.00p | 87964 |
| 18/06/2024 | 5.75p | 6.30p | 5.40p | 5.60p | 265066 |
| 17/06/2024 | 5.75p | 5.88p | 5.75p | 5.75p | 142735 |
| 14/06/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 106050 |
| 13/06/2024 | 6.00p | 6.50p | 5.45p | 6.00p | 61326 |
| 12/06/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 1284 |
| 11/06/2024 | 6.00p | 6.25p | 5.86p | 6.00p | 131468 |
| 10/06/2024 | 6.00p | 6.50p | 5.83p | 6.50p | 41080 |
| 07/06/2024 | 6.00p | 6.50p | 5.50p | 6.05p | 18338 |
| 06/06/2024 | 6.50p | 6.50p | 5.45p | 5.45p | 365396 |
| 05/06/2024 | 6.00p | 6.90p | 5.50p | 6.50p | 610855 |
| 04/06/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 226050 |
| 03/06/2024 | 6.00p | 6.00p | 5.93p | 6.00p | 0 |
| 31/05/2024 | 6.00p | 6.50p | 5.50p | 6.50p | 83024 |
| 30/05/2024 | 6.25p | 6.50p | 5.50p | 6.00p | 167421 |
| 29/05/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 317046 |
| 28/05/2024 | 6.00p | 7.00p | 5.80p | 6.50p | 549152 |
| 24/05/2024 | 5.50p | 6.50p | 5.00p | 5.50p | 1060618 |
| 23/05/2024 | 5.50p | 6.00p | 4.50p | 5.50p | 578732 |
| 22/05/2024 | 6.25p | 6.50p | 5.00p | 5.60p | 1243700 |
| 21/05/2024 | 4.25p | 8.06p | 4.00p | 6.10p | 3098309 |
| 20/05/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 7868 |
| 17/05/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/05/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 22075 |
| 15/05/2024 | 4.25p | 4.45p | 4.00p | 4.25p | 14623 |
| 14/05/2024 | 4.50p | 4.75p | 4.00p | 4.25p | 444862 |
| 13/05/2024 | 3.25p | 5.50p | 3.25p | 4.50p | 1346198 |
| 10/05/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 09/05/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 08/05/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 07/05/2024 | 3.25p | 3.47p | 3.15p | 3.25p | 100338 |
| 03/05/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 600 |
| 02/05/2024 | 3.50p | 3.50p | 3.00p | 3.25p | 50703 |
| 01/05/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 30/04/2024 | 3.75p | 3.75p | 3.25p | 3.50p | 250830 |
| 29/04/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 58592 |
| 26/04/2024 | 4.00p | 4.00p | 3.50p | 3.75p | 389292 |
| 25/04/2024 | 3.00p | 4.50p | 3.00p | 3.84p | 1034961 |
| 24/04/2024 | 3.00p | 3.00p | 2.79p | 3.00p | 0 |
| 23/04/2024 | 3.00p | 3.00p | 2.60p | 3.00p | 49 |
| 22/04/2024 | 3.00p | 3.25p | 3.00p | 3.00p | 8001 |
| 19/04/2024 | 3.25p | 3.25p | 3.00p | 3.00p | 10768 |
| 18/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 2525 |
| 17/04/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 1790 |
| 16/04/2024 | 3.00p | 4.00p | 2.50p | 3.25p | 563420 |
| 15/04/2024 | 3.00p | 3.00p | 2.67p | 3.00p | 0 |
| 12/04/2024 | 3.00p | 3.20p | 3.00p | 3.00p | 234 |
| 11/04/2024 | 3.00p | 3.20p | 2.60p | 3.00p | 2540 |
| 10/04/2024 | 3.00p | 3.18p | 2.60p | 3.00p | 10425 |
| 09/04/2024 | 3.00p | 3.30p | 2.60p | 3.00p | 5675 |
| 08/04/2024 | 3.00p | 3.00p | 2.60p | 3.00p | 648 |
| 05/04/2024 | 3.00p | 3.20p | 2.56p | 3.00p | 14942 |
| 04/04/2024 | 3.00p | 3.00p | 2.56p | 3.00p | 19683 |
| 03/04/2024 | 3.00p | 3.00p | 2.50p | 3.00p | 11496 |
| 02/04/2024 | 3.00p | 3.00p | 2.52p | 3.00p | 6521 |
| 28/03/2024 | 3.00p | 3.00p | 2.67p | 3.00p | 0 |
| 27/03/2024 | 3.00p | 3.38p | 2.68p | 3.00p | 100029 |
| 26/03/2024 | 3.00p | 3.40p | 2.66p | 3.00p | 34782 |
| 25/03/2024 | 3.00p | 3.44p | 2.66p | 3.00p | 69027 |
| 22/03/2024 | 3.00p | 3.49p | 3.00p | 3.00p | 28 |
| 21/03/2024 | 3.00p | 3.09p | 3.00p | 3.00p | 100000 |
| 20/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 86961 |
| 19/03/2024 | 3.00p | 3.50p | 2.71p | 3.00p | 205502 |
| 18/03/2024 | 3.00p | 3.50p | 3.00p | 3.00p | 363450 |
| 15/03/2024 | 3.00p | 3.00p | 2.67p | 3.00p | 0 |
| 14/03/2024 | 3.00p | 3.00p | 2.60p | 3.00p | 16790 |
| 13/03/2024 | 3.00p | 3.29p | 2.50p | 3.29p | 5668 |
| 12/03/2024 | 3.00p | 3.00p | 2.65p | 3.00p | 37049 |
| 11/03/2024 | 2.75p | 3.00p | 2.75p | 3.00p | 161678 |
| 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 |
*Close Price adjusted for both dividends and splits