Trakm8 Holdings (TRAK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trakm8 Holdings

Date Open High Low Close* Volume
02/06/2015 151.00p 154.00p 148.00p 151.00p 47719
01/06/2015 148.50p 154.00p 146.00p 151.00p 25192
29/05/2015 150.00p 151.90p 145.66p 148.50p 27171
28/05/2015 150.00p 151.75p 148.28p 150.00p 13012
27/05/2015 145.50p 152.00p 145.50p 150.00p 41806
26/05/2015 141.50p 152.00p 138.00p 147.00p 83354
22/05/2015 146.50p 146.50p 136.00p 141.50p 59438
21/05/2015 147.50p 148.42p 143.26p 146.50p 53688
20/05/2015 157.00p 163.46p 144.00p 147.50p 167100
19/05/2015 148.50p 159.00p 148.50p 157.00p 143161
18/05/2015 139.50p 157.25p 139.50p 149.00p 216035
15/05/2015 131.50p 140.00p 131.20p 139.50p 90466
14/05/2015 132.50p 133.75p 130.00p 131.50p 41183
13/05/2015 134.00p 138.00p 131.00p 132.50p 72744
12/05/2015 128.50p 136.00p 128.50p 135.00p 151928
11/05/2015 118.50p 130.00p 118.50p 128.50p 114804
08/05/2015 117.00p 120.35p 117.00p 118.50p 73261
07/05/2015 117.00p 117.75p 116.25p 117.00p 18749
06/05/2015 117.00p 117.82p 116.25p 117.00p 11901
05/05/2015 116.50p 117.68p 116.00p 117.00p 12099
01/05/2015 119.50p 122.00p 115.30p 116.50p 43485
30/04/2015 119.50p 122.00p 118.65p 119.50p 18838
29/04/2015 120.50p 121.90p 119.00p 119.50p 25401
28/04/2015 114.50p 122.00p 114.11p 120.50p 96072
27/04/2015 119.50p 120.75p 114.50p 115.00p 35464
24/04/2015 119.00p 125.00p 114.00p 119.50p 178253
23/04/2015 102.50p 120.96p 102.50p 118.50p 340211
22/04/2015 105.50p 105.50p 90.02p 96.50p 215264
21/04/2015 113.50p 113.50p 104.00p 105.50p 47742
20/04/2015 113.50p 115.44p 111.55p 113.50p 14069
17/04/2015 113.50p 115.15p 111.20p 113.50p 52858
16/04/2015 113.50p 114.50p 111.00p 113.50p 3078
15/04/2015 113.50p 114.75p 113.50p 113.50p 2500
14/04/2015 113.50p 114.50p 111.01p 113.50p 21840
13/04/2015 113.50p 115.10p 111.80p 113.50p 34720
10/04/2015 113.50p 115.10p 113.50p 113.50p 4658
09/04/2015 113.50p 115.25p 111.80p 113.50p 9718
08/04/2015 112.00p 116.00p 111.50p 113.50p 36767
07/04/2015 113.00p 115.00p 110.00p 112.00p 60221
02/04/2015 113.00p 114.78p 111.85p 113.00p 35682
01/04/2015 114.00p 114.85p 113.00p 113.00p 36026
31/03/2015 113.50p 114.90p 112.00p 114.00p 54371
30/03/2015 110.00p 117.00p 110.00p 113.50p 104823
27/03/2015 109.50p 111.90p 107.05p 110.00p 93993
26/03/2015 109.50p 110.50p 107.05p 109.50p 4756
25/03/2015 110.50p 111.95p 107.64p 109.50p 30358
24/03/2015 110.00p 111.96p 108.00p 110.50p 69983
23/03/2015 110.00p 111.50p 110.00p 110.00p 15661
20/03/2015 110.00p 111.50p 109.08p 110.00p 10580
19/03/2015 110.00p 111.40p 108.60p 110.00p 25882
18/03/2015 110.00p 111.40p 109.88p 110.00p 10323
17/03/2015 110.00p 111.20p 109.75p 110.00p 6653
16/03/2015 110.00p 112.26p 109.65p 110.00p 25869
13/03/2015 110.00p 111.92p 108.44p 110.00p 83947
12/03/2015 108.00p 109.92p 108.00p 109.00p 23972
11/03/2015 108.00p 109.25p 106.75p 108.00p 33979
10/03/2015 108.00p 109.30p 106.60p 108.00p 16520
09/03/2015 108.50p 109.99p 106.10p 108.00p 31373
06/03/2015 109.00p 110.75p 108.06p 108.50p 5288
05/03/2015 109.00p 110.75p 108.02p 109.00p 10872
04/03/2015 110.00p 110.50p 107.01p 109.00p 24102
03/03/2015 107.50p 111.50p 106.31p 110.00p 29981
02/03/2015 108.50p 110.00p 106.12p 107.50p 38514
27/02/2015 105.50p 110.99p 105.11p 108.50p 51849
26/02/2015 103.50p 107.00p 101.31p 105.50p 53725
25/02/2015 104.50p 105.70p 101.63p 103.50p 52628
24/02/2015 111.00p 111.00p 103.03p 104.50p 77081
23/02/2015 108.50p 112.99p 108.50p 111.00p 107225
20/02/2015 108.00p 110.00p 106.00p 108.50p 77338
19/02/2015 107.50p 111.50p 107.00p 108.00p 65248
18/02/2015 101.50p 110.00p 99.70p 107.00p 233721
17/02/2015 97.00p 102.00p 97.00p 101.50p 145792
16/02/2015 90.50p 101.00p 90.09p 97.00p 237171
13/02/2015 90.00p 91.30p 88.10p 90.00p 69518
12/02/2015 88.00p 91.35p 88.00p 90.00p 101099
11/02/2015 86.00p 86.50p 83.00p 84.00p 27216
10/02/2015 88.00p 88.00p 85.60p 86.00p 35348
09/02/2015 89.00p 89.00p 85.50p 88.00p 20188
06/02/2015 89.00p 89.90p 87.00p 89.00p 8218
05/02/2015 90.00p 90.00p 88.00p 89.00p 11123
04/02/2015 90.00p 90.35p 90.00p 90.00p 1100
03/02/2015 90.00p 90.38p 88.60p 90.00p 4719
02/02/2015 90.00p 90.00p 88.12p 90.00p 14516
30/01/2015 90.00p 90.85p 88.60p 90.00p 4434
29/01/2015 90.00p 90.85p 88.62p 90.00p 5389
28/01/2015 90.00p 90.88p 88.50p 90.00p 11500
27/01/2015 90.00p 91.10p 88.96p 90.00p 15777
26/01/2015 90.00p 91.15p 88.90p 90.00p 17238
23/01/2015 90.00p 91.30p 88.22p 90.00p 12433
22/01/2015 90.00p 91.30p 88.10p 90.00p 3700
21/01/2015 90.00p 91.60p 88.50p 90.00p 13169
20/01/2015 90.00p 91.80p 89.55p 90.00p 5368
19/01/2015 90.00p 91.88p 88.00p 90.00p 17761
16/01/2015 90.00p 91.50p 89.44p 90.00p 33603
15/01/2015 90.00p 91.50p 89.36p 90.00p 14199
14/01/2015 92.00p 92.50p 89.00p 90.00p 20580
13/01/2015 92.00p 93.00p 92.00p 92.00p 5314
12/01/2015 92.00p 92.50p 90.00p 92.00p 24563
09/01/2015 93.00p 93.00p 91.00p 92.00p 3100
08/01/2015 93.00p 93.00p 93.00p 93.00p 17174
07/01/2015 95.50p 96.99p 91.12p 93.00p 14906
06/01/2015 96.00p 96.24p 94.10p 95.50p 16545
05/01/2015 91.50p 99.37p 91.50p 96.00p 154786
02/01/2015 87.50p 92.90p 87.50p 91.00p 57195
31/12/2014 87.50p 87.50p 87.50p 87.50p 0
30/12/2014 87.50p 87.50p 86.25p 87.50p 2043
29/12/2014 87.50p 88.80p 86.01p 87.50p 19904
24/12/2014 87.50p 87.50p 87.50p 87.50p 0
23/12/2014 87.50p 87.50p 86.50p 87.50p 0
22/12/2014 87.50p 87.50p 86.00p 87.50p 15165
19/12/2014 87.50p 89.00p 86.01p 87.50p 22091
18/12/2014 87.50p 87.50p 87.00p 87.50p 27000
17/12/2014 87.50p 87.50p 86.10p 87.50p 11307
16/12/2014 88.00p 88.00p 86.01p 87.50p 11990
15/12/2014 88.00p 88.98p 86.30p 88.00p 42750
12/12/2014 88.50p 88.50p 86.55p 88.00p 8526
11/12/2014 89.50p 90.00p 86.65p 88.50p 35140
10/12/2014 89.50p 89.77p 89.50p 89.50p 45370
09/12/2014 89.50p 90.99p 89.50p 89.50p 15674
08/12/2014 90.00p 90.50p 88.00p 89.50p 122715
05/12/2014 90.00p 91.62p 88.65p 90.00p 188793
04/12/2014 89.00p 92.93p 88.60p 90.00p 136376
03/12/2014 76.75p 87.99p 76.75p 86.00p 185943
02/12/2014 73.00p 78.39p 71.77p 76.75p 167121
01/12/2014 70.50p 77.00p 69.63p 72.50p 160843
28/11/2014 65.50p 70.00p 65.50p 68.50p 61233
27/11/2014 65.00p 66.00p 64.12p 65.50p 30627
26/11/2014 65.00p 65.50p 64.05p 65.00p 13659
25/11/2014 65.00p 65.00p 63.50p 65.00p 191
24/11/2014 67.00p 67.00p 62.25p 65.00p 125405
21/11/2014 66.50p 67.50p 65.39p 67.00p 30284
20/11/2014 66.50p 66.50p 66.50p 66.50p 0
19/11/2014 66.50p 66.50p 65.01p 66.50p 20263
18/11/2014 68.50p 68.50p 64.10p 66.50p 69901
17/11/2014 68.50p 69.92p 67.22p 68.50p 27932
14/11/2014 69.00p 70.40p 67.01p 68.50p 48932
13/11/2014 69.50p 69.98p 67.10p 69.00p 39859
12/11/2014 69.00p 70.00p 67.00p 69.50p 44512
11/11/2014 70.50p 70.50p 68.00p 69.00p 12498
10/11/2014 70.50p 70.50p 68.12p 70.50p 11999
07/11/2014 72.50p 72.50p 69.00p 70.50p 27177
06/11/2014 72.50p 72.50p 70.13p 72.50p 4000
05/11/2014 72.50p 73.95p 71.28p 72.50p 10410
04/11/2014 72.50p 72.50p 72.50p 72.50p 0
03/11/2014 72.50p 74.98p 71.28p 72.50p 14822
31/10/2014 72.50p 73.95p 70.50p 72.50p 18606
30/10/2014 72.50p 72.50p 71.50p 72.50p 1472
29/10/2014 72.50p 74.45p 71.00p 72.50p 23233
28/10/2014 72.50p 72.90p 72.50p 72.50p 2727
27/10/2014 72.00p 72.95p 72.00p 72.50p 9000
24/10/2014 72.00p 72.00p 70.04p 72.00p 1935
23/10/2014 72.00p 73.00p 70.70p 72.00p 14673
22/10/2014 72.00p 73.58p 70.70p 72.00p 10425
21/10/2014 72.00p 73.22p 70.42p 72.00p 5757
20/10/2014 68.00p 72.87p 68.00p 72.00p 54049
17/10/2014 65.50p 69.00p 65.50p 68.00p 27850
16/10/2014 66.00p 66.00p 64.44p 65.50p 3493
15/10/2014 66.00p 66.50p 63.00p 66.00p 59330
14/10/2014 64.50p 66.00p 64.01p 66.00p 36196
13/10/2014 69.50p 69.50p 61.00p 64.50p 167027
10/10/2014 73.00p 73.00p 68.00p 69.50p 54658
09/10/2014 75.50p 76.00p 73.00p 74.00p 33554
08/10/2014 76.00p 76.00p 74.00p 75.50p 26000
07/10/2014 76.00p 76.00p 76.00p 76.00p 0
06/10/2014 76.00p 77.00p 74.60p 76.00p 33082
03/10/2014 76.00p 76.00p 74.50p 76.00p 1500
02/10/2014 76.00p 76.00p 76.00p 76.00p 0
01/10/2014 76.00p 76.00p 74.80p 76.00p 7003
30/09/2014 76.00p 76.00p 75.02p 76.00p 3200
29/09/2014 76.00p 77.90p 75.50p 76.00p 5850
26/09/2014 76.00p 77.18p 76.00p 76.00p 1224
25/09/2014 76.50p 76.50p 75.50p 76.00p 11225
24/09/2014 77.00p 77.00p 76.00p 76.50p 34232
23/09/2014 77.00p 77.00p 76.02p 77.00p 4200
22/09/2014 77.00p 78.45p 76.15p 77.00p 13563
19/09/2014 78.00p 78.45p 76.15p 77.00p 7440
18/09/2014 77.00p 79.00p 77.00p 78.00p 14133
17/09/2014 77.00p 78.75p 77.00p 77.00p 2066
16/09/2014 76.00p 78.50p 75.50p 77.00p 102046
15/09/2014 76.00p 76.84p 76.00p 76.00p 32696
12/09/2014 75.50p 77.00p 75.21p 76.00p 90998
11/09/2014 75.50p 76.00p 72.13p 74.00p 46329
10/09/2014 78.50p 78.50p 74.10p 75.50p 40060
09/09/2014 78.50p 78.85p 77.50p 78.50p 28641
08/09/2014 78.50p 78.79p 77.50p 78.50p 24500
05/09/2014 78.50p 79.45p 78.00p 78.50p 20755
04/09/2014 76.50p 80.00p 76.50p 78.50p 200589
03/09/2014 76.00p 76.00p 72.00p 74.00p 61716
02/09/2014 76.00p 76.19p 75.00p 76.00p 22517
01/09/2014 76.00p 76.24p 75.26p 76.00p 22428
29/08/2014 76.00p 76.30p 75.55p 76.00p 13064
28/08/2014 76.00p 76.30p 76.00p 76.00p 1500
27/08/2014 76.00p 76.35p 75.55p 76.00p 9765
26/08/2014 75.50p 77.84p 75.50p 76.00p 51637
22/08/2014 75.00p 75.50p 74.50p 75.00p 0
21/08/2014 77.00p 77.00p 74.50p 74.50p 24222
20/08/2014 77.00p 77.28p 76.33p 77.00p 7402
19/08/2014 77.50p 77.50p 77.00p 77.00p 0
18/08/2014 77.00p 78.45p 77.00p 77.50p 59533
15/08/2014 77.00p 77.88p 75.44p 77.00p 12292

*Close Price adjusted for both dividends and splits