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
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
08/08/2022 12.50p 12.70p 12.00p 12.50p 25149
05/08/2022 12.50p 13.00p 12.05p 12.50p 8288
04/08/2022 12.50p 12.50p 12.00p 12.50p 66446
03/08/2022 13.25p 13.50p 12.00p 12.50p 287174
02/08/2022 13.25p 14.00p 12.50p 13.25p 38223
01/08/2022 13.25p 13.55p 12.50p 13.25p 69
29/07/2022 13.25p 13.65p 12.50p 13.25p 169561
28/07/2022 13.25p 13.25p 12.50p 13.25p 44011
27/07/2022 13.25p 13.70p 12.65p 13.25p 27770
26/07/2022 12.00p 13.37p 11.50p 13.00p 457265
25/07/2022 12.00p 12.00p 11.92p 12.00p 60000
22/07/2022 12.25p 12.25p 11.80p 12.00p 70992
21/07/2022 11.75p 12.75p 11.60p 12.25p 141637
20/07/2022 12.00p 12.50p 11.50p 11.70p 621731
19/07/2022 11.75p 12.50p 11.50p 12.00p 185951
18/07/2022 12.25p 12.25p 11.75p 11.75p 25389
15/07/2022 12.75p 13.00p 11.50p 12.25p 289192
14/07/2022 13.50p 13.88p 12.50p 12.75p 636691
13/07/2022 12.75p 18.50p 12.50p 13.50p 7503435
12/07/2022 10.25p 11.00p 9.50p 10.25p 14618
11/07/2022 10.25p 11.00p 10.25p 10.25p 147
08/07/2022 10.25p 11.00p 9.53p 10.25p 17756
07/07/2022 10.25p 11.00p 10.25p 10.25p 20
06/07/2022 10.25p 11.00p 10.25p 10.25p 8092
05/07/2022 10.25p 10.25p 9.60p 10.25p 9444
04/07/2022 10.25p 10.25p 10.25p 10.25p 0
01/07/2022 10.25p 11.00p 9.51p 10.25p 65507
30/06/2022 9.75p 9.75p 9.75p 9.75p 0
29/06/2022 9.75p 9.88p 9.75p 9.75p 9069
28/06/2022 9.75p 9.90p 9.51p 9.75p 16255
27/06/2022 9.75p 9.75p 9.58p 9.75p 3936
24/06/2022 9.25p 10.10p 9.13p 9.75p 345367
23/06/2022 9.25p 9.50p 9.10p 9.25p 25097
22/06/2022 10.00p 10.00p 9.00p 9.25p 12011
21/06/2022 9.75p 10.26p 9.50p 10.00p 26126
20/06/2022 10.50p 10.50p 9.65p 9.75p 119845
17/06/2022 10.75p 10.75p 10.00p 10.50p 35192
16/06/2022 11.25p 11.40p 10.50p 10.75p 67691
15/06/2022 12.75p 14.00p 11.01p 11.25p 319733
14/06/2022 11.25p 11.28p 11.25p 11.25p 205
13/06/2022 11.25p 11.25p 11.05p 11.25p 14202
10/06/2022 11.50p 11.50p 11.00p 11.25p 157868
09/06/2022 12.25p 12.25p 11.50p 11.50p 19832
08/06/2022 13.00p 13.00p 11.60p 12.25p 202528
07/06/2022 13.00p 13.40p 12.33p 13.00p 3613
06/06/2022 13.00p 13.40p 12.33p 13.00p 6693
01/06/2022 13.75p 14.00p 11.50p 13.00p 127773
31/05/2022 12.25p 12.50p 12.25p 12.25p 17088
27/05/2022 10.75p 11.25p 10.00p 11.25p 154000
26/05/2022 10.75p 12.00p 10.00p 10.75p 119967
25/05/2022 10.75p 11.43p 10.58p 10.75p 36220
24/05/2022 11.50p 12.00p 10.33p 10.75p 155999
23/05/2022 11.50p 11.50p 11.50p 11.50p 0
20/05/2022 11.50p 11.67p 11.00p 11.50p 12890
19/05/2022 11.50p 11.90p 11.02p 11.50p 20907
18/05/2022 12.75p 12.75p 11.00p 11.50p 208312
17/05/2022 13.00p 13.70p 12.00p 12.75p 181530
16/05/2022 12.00p 12.70p 11.35p 11.70p 89109
13/05/2022 12.00p 12.19p 12.00p 12.00p 22261
12/05/2022 12.75p 12.98p 11.27p 12.00p 146657
11/05/2022 14.50p 15.00p 13.00p 13.25p 105888
10/05/2022 14.50p 14.60p 14.00p 14.50p 9734
09/05/2022 14.50p 14.80p 14.00p 14.50p 9543
06/05/2022 15.25p 16.00p 14.00p 14.50p 41108
05/05/2022 15.25p 15.48p 14.50p 15.25p 10351
04/05/2022 15.25p 15.25p 14.50p 15.25p 16272
03/05/2022 15.25p 15.75p 14.50p 15.25p 68542
29/04/2022 14.75p 16.00p 14.45p 15.25p 412178
28/04/2022 15.50p 15.50p 14.00p 14.75p 241433
27/04/2022 14.50p 16.00p 13.50p 15.50p 855755
26/04/2022 14.50p 15.00p 14.00p 14.50p 4543
25/04/2022 14.50p 14.50p 14.02p 14.50p 11682
22/04/2022 14.50p 14.50p 14.00p 14.50p 244860
21/04/2022 14.75p 15.00p 14.00p 14.50p 4680
20/04/2022 14.75p 14.75p 14.50p 14.75p 10072
19/04/2022 15.00p 15.24p 14.50p 14.75p 66581
14/04/2022 15.00p 15.00p 15.00p 15.00p 560
13/04/2022 15.00p 15.05p 14.92p 15.00p 54013
12/04/2022 15.50p 16.00p 14.50p 15.00p 102995
11/04/2022 15.50p 15.90p 15.05p 15.50p 39581
08/04/2022 15.50p 15.50p 15.02p 15.50p 1978
07/04/2022 15.50p 15.50p 15.05p 15.50p 78694
06/04/2022 15.50p 15.69p 15.02p 15.50p 34090
05/04/2022 16.00p 16.06p 15.12p 15.50p 136165
04/04/2022 16.25p 17.00p 15.30p 16.00p 160029
01/04/2022 15.50p 16.50p 15.50p 16.25p 89604
31/03/2022 15.25p 16.00p 15.00p 15.50p 68694
30/03/2022 16.00p 16.00p 15.00p 16.00p 16880
29/03/2022 16.00p 17.00p 15.00p 16.00p 76540
28/03/2022 15.50p 17.00p 15.00p 16.00p 97021
25/03/2022 15.50p 15.50p 15.50p 15.50p 0
24/03/2022 16.25p 16.25p 15.00p 15.50p 101119
23/03/2022 16.50p 16.92p 15.52p 16.25p 62575
22/03/2022 16.00p 17.00p 15.35p 16.50p 273137
21/03/2022 14.25p 16.80p 14.00p 15.00p 407334
18/03/2022 14.25p 14.42p 13.88p 14.25p 21520
17/03/2022 14.25p 14.50p 13.76p 14.50p 63500
16/03/2022 14.25p 15.00p 13.50p 14.50p 84112
15/03/2022 14.25p 14.25p 13.60p 14.25p 26989
14/03/2022 14.25p 14.67p 13.60p 14.25p 45225
11/03/2022 14.25p 14.25p 13.00p 14.25p 332056
10/03/2022 13.75p 14.00p 13.50p 14.00p 221931
09/03/2022 13.75p 14.00p 13.53p 13.75p 196741
08/03/2022 14.00p 14.35p 13.50p 13.75p 143480
07/03/2022 13.75p 14.00p 12.76p 14.00p 234580
04/03/2022 15.00p 15.00p 13.55p 14.00p 453774
03/03/2022 18.00p 18.00p 14.28p 15.00p 1457202
02/03/2022 18.50p 18.50p 18.00p 18.25p 113169
01/03/2022 18.50p 18.67p 18.17p 18.50p 25238
28/02/2022 18.75p 19.00p 18.00p 18.50p 92880
25/02/2022 18.75p 18.99p 18.50p 18.75p 138723
24/02/2022 19.50p 19.50p 18.50p 18.75p 85900
23/02/2022 19.50p 20.00p 19.50p 19.75p 109711
22/02/2022 20.50p 21.00p 19.05p 19.50p 165968
21/02/2022 21.00p 21.00p 20.04p 20.50p 116934
18/02/2022 20.25p 21.76p 19.00p 21.00p 205208
17/02/2022 20.50p 20.50p 20.03p 20.25p 21159
16/02/2022 20.75p 21.00p 20.00p 20.50p 130095
15/02/2022 22.00p 22.00p 20.25p 20.75p 274208
14/02/2022 23.50p 24.00p 21.17p 22.00p 152706
11/02/2022 23.75p 24.00p 23.00p 23.50p 49881
10/02/2022 23.00p 23.90p 23.00p 23.75p 65503
09/02/2022 23.25p 23.50p 21.70p 23.00p 94306
08/02/2022 23.25p 24.00p 22.53p 23.25p 118674
07/02/2022 22.50p 23.25p 22.00p 23.25p 294288
04/02/2022 22.50p 22.57p 22.00p 22.50p 56359
03/02/2022 22.50p 22.63p 22.38p 22.50p 65616
02/02/2022 23.00p 23.00p 22.00p 22.50p 11301
01/02/2022 23.00p 23.38p 22.40p 23.00p 156862
31/01/2022 22.50p 23.40p 22.00p 23.00p 169605
28/01/2022 24.00p 24.25p 22.02p 22.50p 820784
27/01/2022 22.50p 24.50p 22.00p 24.00p 329226
26/01/2022 23.50p 23.75p 22.00p 22.50p 474407
25/01/2022 25.00p 25.70p 23.00p 23.50p 629361
24/01/2022 26.00p 30.85p 24.50p 24.80p 2676638
21/01/2022 27.00p 27.60p 25.40p 26.00p 193019
20/01/2022 28.00p 29.00p 25.21p 27.00p 398120
19/01/2022 29.00p 29.77p 27.24p 28.00p 633201
18/01/2022 26.50p 30.00p 25.69p 29.00p 1276246
17/01/2022 24.50p 28.00p 24.00p 26.00p 573433
14/01/2022 23.50p 25.00p 22.00p 24.50p 446502
13/01/2022 20.00p 24.91p 20.00p 23.50p 732336
12/01/2022 20.00p 20.90p 19.41p 20.00p 67752
10/01/2022 21.25p 21.69p 19.00p 19.50p 1020131
07/01/2022 22.50p 23.00p 20.50p 21.25p 244773
06/01/2022 24.50p 25.00p 22.00p 22.50p 921049

*Close Price adjusted for both dividends and splits