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:
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
- Overweight Gamma Communications (GAMA) by Barclays
Trakm8 Holdings (TRAK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 6.50p | 6.97p | 6.50p | 6.50p | 140 |
| 21/11/2024 | 6.50p | 6.88p | 6.02p | 6.50p | 1974 |
| 20/11/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 19/11/2024 | 6.50p | 6.50p | 6.05p | 6.50p | 33061 |
| 18/11/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 15/11/2024 | 6.50p | 6.67p | 6.20p | 6.50p | 624560 |
| 14/11/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 13/11/2024 | 6.50p | 6.50p | 6.20p | 6.50p | 96 |
| 12/11/2024 | 6.50p | 6.97p | 6.50p | 6.50p | 502 |
| 11/11/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 08/11/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 07/11/2024 | 6.50p | 7.00p | 6.04p | 6.50p | 30537 |
| 06/11/2024 | 6.50p | 7.00p | 6.50p | 6.50p | 17619 |
| 05/11/2024 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 04/11/2024 | 6.50p | 6.50p | 6.04p | 6.50p | 908 |
| 01/11/2024 | 7.00p | 7.00p | 6.00p | 6.50p | 106587 |
| 31/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 11174 |
| 30/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 3080 |
| 29/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 2500 |
| 28/10/2024 | 7.00p | 7.40p | 7.00p | 7.00p | 10 |
| 25/10/2024 | 7.00p | 7.00p | 6.04p | 7.00p | 400 |
| 24/10/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/10/2024 | 7.00p | 7.35p | 6.02p | 7.00p | 2235 |
| 22/10/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 21/10/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/10/2024 | 7.00p | 7.35p | 7.00p | 7.00p | 96 |
| 17/10/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/10/2024 | 7.00p | 7.40p | 7.00p | 7.00p | 337 |
| 15/10/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/10/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/10/2024 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 10/10/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 09/10/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 08/10/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 07/10/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 04/10/2024 | 6.75p | 6.75p | 6.00p | 6.75p | 2310 |
| 03/10/2024 | 6.75p | 6.75p | 6.00p | 6.75p | 10515 |
| 02/10/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 01/10/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 30/09/2024 | 6.75p | 7.46p | 6.75p | 6.75p | 3353 |
| 27/09/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 26/09/2024 | 6.75p | 6.75p | 6.14p | 6.75p | 45840 |
| 25/09/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 24/09/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 30000 |
| 23/09/2024 | 6.75p | 6.75p | 6.38p | 6.75p | 184 |
| 20/09/2024 | 6.75p | 6.75p | 6.38p | 6.75p | 10684 |
| 19/09/2024 | 6.00p | 7.25p | 6.00p | 6.75p | 134888 |
| 18/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 17/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 16/09/2024 | 7.00p | 7.00p | 6.12p | 7.00p | 2611 |
| 13/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 12/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 11/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 10/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 09/09/2024 | 7.00p | 7.29p | 6.10p | 7.00p | 7622 |
| 06/09/2024 | 7.00p | 7.00p | 6.10p | 7.00p | 85 |
| 05/09/2024 | 7.00p | 7.29p | 7.00p | 7.00p | 10000 |
| 04/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 03/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 02/09/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 30/08/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 29/08/2024 | 7.00p | 7.30p | 7.00p | 7.00p | 424 |
| 28/08/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 27/08/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 34000 |
| 23/08/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 22/08/2024 | 7.00p | 7.00p | 6.67p | 7.00p | 0 |
| 21/08/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 333 |
| 20/08/2024 | 7.00p | 7.50p | 6.08p | 7.00p | 30001 |
| 19/08/2024 | 7.00p | 7.80p | 7.00p | 7.00p | 193 |
| 16/08/2024 | 7.00p | 7.80p | 7.00p | 7.00p | 20058 |
| 15/08/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 14/08/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 13/08/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 600 |
| 12/08/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 09/08/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 08/08/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 07/08/2024 | 7.00p | 7.00p | 6.04p | 7.00p | 87 |
| 06/08/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 14147 |
| 05/08/2024 | 7.50p | 7.50p | 6.75p | 7.00p | 17647 |
| 02/08/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 288 |
| 01/08/2024 | 7.50p | 7.75p | 7.50p | 7.50p | 1 |
| 31/07/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/07/2024 | 7.50p | 7.75p | 7.50p | 7.50p | 150 |
| 29/07/2024 | 8.00p | 8.00p | 7.00p | 7.50p | 4787 |
| 26/07/2024 | 8.50p | 8.50p | 8.02p | 8.50p | 1311 |
| 25/07/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 24/07/2024 | 8.50p | 8.50p | 8.02p | 8.50p | 1000 |
| 23/07/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 22/07/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 19/07/2024 | 9.00p | 9.00p | 6.26p | 8.50p | 46181 |
| 18/07/2024 | 9.00p | 9.00p | 8.13p | 9.00p | 2000 |
| 17/07/2024 | 9.00p | 9.50p | 8.13p | 9.00p | 459 |
| 16/07/2024 | 9.00p | 9.50p | 8.13p | 9.00p | 3443 |
| 15/07/2024 | 9.00p | 9.50p | 8.13p | 9.00p | 10000 |
| 12/07/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/07/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/07/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/07/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/07/2024 | 9.00p | 9.00p | 8.10p | 9.00p | 25000 |
| 05/07/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/07/2024 | 9.00p | 9.68p | 8.10p | 9.00p | 14110 |
| 03/07/2024 | 9.00p | 9.90p | 9.00p | 9.00p | 6300 |
| 02/07/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/07/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/06/2024 | 8.00p | 9.77p | 8.00p | 9.00p | 70089 |
| 27/06/2024 | 8.00p | 8.00p | 7.86p | 8.00p | 0 |
| 26/06/2024 | 8.00p | 9.00p | 8.00p | 8.00p | 27500 |
| 25/06/2024 | 8.00p | 8.75p | 8.00p | 8.00p | 31817 |
| 24/06/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 50000 |
| 21/06/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 26986 |
| 20/06/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2024 | 7.75p | 8.00p | 7.00p | 7.50p | 67489 |
| 18/06/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/06/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/06/2024 | 7.75p | 7.75p | 7.03p | 7.75p | 4362 |
| 13/06/2024 | 8.00p | 8.00p | 7.11p | 7.75p | 82381 |
| 12/06/2024 | 8.00p | 8.33p | 8.00p | 8.00p | 0 |
| 11/06/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 39391 |
| 10/06/2024 | 8.00p | 8.33p | 8.00p | 8.00p | 0 |
| 07/06/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 76 |
| 06/06/2024 | 8.00p | 8.33p | 8.00p | 8.00p | 0 |
| 05/06/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 10740 |
| 04/06/2024 | 8.00p | 8.33p | 8.00p | 8.00p | 0 |
| 03/06/2024 | 8.00p | 8.45p | 7.55p | 8.00p | 11723 |
| 31/05/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 6000 |
| 30/05/2024 | 8.00p | 8.50p | 8.00p | 8.00p | 21035 |
| 29/05/2024 | 8.00p | 8.00p | 7.50p | 8.00p | 15776 |
| 28/05/2024 | 8.75p | 8.75p | 7.50p | 8.00p | 127029 |
| 24/05/2024 | 9.25p | 9.25p | 8.50p | 8.75p | 13000 |
| 23/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 22/05/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 1358 |
| 21/05/2024 | 9.25p | 9.25p | 9.20p | 9.25p | 5244 |
| 20/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 17/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 16/05/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 9610 |
| 15/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 14/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 13/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 10/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 09/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 08/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 07/05/2024 | 9.25p | 9.25p | 8.53p | 9.25p | 35 |
| 03/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 02/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 01/05/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 30/04/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 6000 |
| 29/04/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 26/04/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 25/04/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 24/04/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 3834 |
| 23/04/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 10000 |
| 22/04/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 19/04/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 16605 |
| 18/04/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 17/04/2024 | 9.25p | 9.60p | 8.58p | 9.25p | 22024 |
| 16/04/2024 | 9.25p | 9.70p | 9.25p | 9.25p | 1 |
| 15/04/2024 | 9.50p | 10.00p | 8.65p | 9.25p | 58272 |
| 12/04/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/04/2024 | 9.50p | 9.50p | 8.50p | 9.50p | 27858 |
| 10/04/2024 | 9.50p | 9.60p | 8.75p | 9.50p | 10223 |
| 09/04/2024 | 9.50p | 9.90p | 9.50p | 9.50p | 25107 |
| 08/04/2024 | 9.50p | 10.15p | 9.50p | 9.50p | 9 |
| 05/04/2024 | 9.50p | 9.50p | 8.70p | 9.50p | 23375 |
| 04/04/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2024 | 9.00p | 11.00p | 8.15p | 9.50p | 345618 |
| 02/04/2024 | 9.00p | 9.00p | 8.10p | 9.00p | 53966 |
| 28/03/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 27/03/2024 | 9.00p | 9.94p | 9.00p | 9.00p | 3320 |
| 26/03/2024 | 9.00p | 9.94p | 9.00p | 9.00p | 9 |
| 25/03/2024 | 9.00p | 9.94p | 8.19p | 9.00p | 1510 |
| 22/03/2024 | 8.50p | 10.00p | 7.09p | 9.00p | 538762 |
| 21/03/2024 | 14.50p | 14.90p | 13.00p | 14.00p | 8361 |
| 20/03/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 6 |
| 19/03/2024 | 14.50p | 15.70p | 13.15p | 14.50p | 11408 |
| 18/03/2024 | 14.50p | 14.50p | 13.06p | 14.50p | 479 |
| 15/03/2024 | 14.50p | 14.71p | 14.50p | 14.50p | 0 |
| 14/03/2024 | 14.50p | 14.71p | 14.50p | 14.50p | 0 |
| 13/03/2024 | 14.50p | 15.70p | 13.06p | 14.50p | 5153 |
| 12/03/2024 | 14.50p | 16.00p | 14.50p | 14.50p | 12500 |
| 11/03/2024 | 14.50p | 15.77p | 13.45p | 14.50p | 4506 |
| 08/03/2024 | 14.50p | 15.77p | 14.50p | 14.50p | 3 |
| 07/03/2024 | 14.50p | 15.85p | 13.40p | 14.50p | 20192 |
| 06/03/2024 | 14.50p | 15.85p | 14.50p | 14.50p | 9 |
| 05/03/2024 | 14.50p | 14.71p | 14.50p | 14.50p | 0 |
| 04/03/2024 | 14.50p | 14.71p | 14.50p | 14.50p | 0 |
| 01/03/2024 | 14.50p | 14.50p | 13.40p | 14.50p | 100 |
| 29/02/2024 | 14.50p | 14.50p | 13.40p | 14.50p | 14276 |
| 28/02/2024 | 14.00p | 15.85p | 13.25p | 14.50p | 37532 |
| 27/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 26/02/2024 | 14.00p | 14.00p | 13.12p | 14.00p | 7087 |
| 23/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 22/02/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 62 |
| 21/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 20/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 19/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 16/02/2024 | 14.00p | 14.00p | 13.04p | 14.00p | 1109 |
| 15/02/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 14/02/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 2000 |
| 13/02/2024 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 12/02/2024 | 14.00p | 14.00p | 13.04p | 14.00p | 1000 |
*Close Price adjusted for both dividends and splits