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
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
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

*Close Price adjusted for both dividends and splits