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 |
|---|---|---|---|---|---|
| 29/10/2013 | 32.00p | 33.00p | 32.00p | 32.00p | 1357 |
| 28/10/2013 | 32.00p | 33.00p | 31.55p | 32.00p | 34863 |
| 25/10/2013 | 32.00p | 32.89p | 32.00p | 32.00p | 0 |
| 24/10/2013 | 32.00p | 32.89p | 32.00p | 32.00p | 1325 |
| 23/10/2013 | 32.00p | 32.89p | 31.00p | 32.00p | 39216 |
| 22/10/2013 | 32.00p | 34.60p | 31.00p | 32.00p | 0 |
| 21/10/2013 | 33.50p | 34.60p | 31.00p | 32.00p | 38707 |
| 18/10/2013 | 33.50p | 34.55p | 33.50p | 33.50p | 10647 |
| 17/10/2013 | 34.00p | 35.80p | 32.00p | 33.50p | 65521 |
| 16/10/2013 | 29.25p | 35.90p | 29.25p | 34.00p | 109426 |
| 15/10/2013 | 29.25p | 30.13p | 28.20p | 29.25p | 6865 |
| 14/10/2013 | 29.25p | 30.13p | 28.03p | 29.25p | 18297 |
| 11/10/2013 | 29.25p | 30.65p | 28.50p | 29.25p | 41184 |
| 10/10/2013 | 29.25p | 30.00p | 29.25p | 29.25p | 35585 |
| 09/10/2013 | 29.50p | 30.85p | 28.00p | 28.00p | 49818 |
| 08/10/2013 | 23.50p | 31.88p | 21.00p | 30.00p | 298433 |
| 07/10/2013 | 19.50p | 21.00p | 19.00p | 21.00p | 45140 |
| 04/10/2013 | 19.50p | 19.50p | 19.00p | 19.50p | 5000 |
| 03/10/2013 | 19.50p | 19.50p | 19.45p | 19.50p | 3724 |
| 02/10/2013 | 19.50p | 19.50p | 19.00p | 19.50p | 0 |
| 01/10/2013 | 19.50p | 19.50p | 19.00p | 19.50p | 0 |
| 30/09/2013 | 19.50p | 19.50p | 19.00p | 19.50p | 8000 |
| 27/09/2013 | 19.50p | 19.50p | 19.45p | 19.50p | 92 |
| 26/09/2013 | 20.00p | 20.00p | 19.45p | 19.50p | 3187 |
| 25/09/2013 | 20.00p | 20.00p | 19.00p | 20.00p | 0 |
| 24/09/2013 | 20.00p | 20.00p | 19.00p | 20.00p | 0 |
| 23/09/2013 | 20.00p | 20.00p | 19.00p | 20.00p | 0 |
| 20/09/2013 | 20.00p | 20.00p | 19.00p | 20.00p | 20000 |
| 19/09/2013 | 20.00p | 20.00p | 19.96p | 20.00p | 10000 |
| 18/09/2013 | 20.00p | 20.00p | 19.61p | 20.00p | 12729 |
| 17/09/2013 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/09/2013 | 20.00p | 20.00p | 20.00p | 20.00p | 2100 |
| 13/09/2013 | 20.00p | 20.00p | 19.00p | 20.00p | 60000 |
| 12/09/2013 | 20.50p | 20.50p | 19.60p | 20.00p | 3200 |
| 11/09/2013 | 20.50p | 22.00p | 17.00p | 20.50p | 0 |
| 10/09/2013 | 17.00p | 22.00p | 17.00p | 20.50p | 43975 |
| 09/09/2013 | 17.00p | 20.00p | 17.00p | 17.00p | 25000 |
| 06/09/2013 | 17.00p | 19.20p | 17.00p | 17.00p | 0 |
| 05/09/2013 | 17.00p | 19.20p | 17.00p | 17.00p | 627 |
| 04/09/2013 | 17.00p | 19.20p | 17.00p | 17.00p | 0 |
| 03/09/2013 | 17.00p | 19.20p | 17.00p | 17.00p | 0 |
| 02/09/2013 | 17.00p | 19.20p | 17.00p | 17.00p | 2254 |
| 30/08/2013 | 17.00p | 19.20p | 17.00p | 17.00p | 93 |
| 29/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 28/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 27/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 23/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 22/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 21/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 20/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 19/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 16/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 15/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 0 |
| 14/08/2013 | 17.00p | 17.00p | 15.62p | 17.00p | 1689 |
| 13/08/2013 | 17.00p | 17.00p | 14.00p | 17.00p | 0 |
| 12/08/2013 | 17.00p | 17.00p | 14.00p | 17.00p | 0 |
| 09/08/2013 | 17.00p | 17.00p | 14.00p | 17.00p | 0 |
| 08/08/2013 | 17.00p | 17.00p | 14.00p | 17.00p | 0 |
| 07/08/2013 | 17.00p | 17.00p | 14.00p | 17.00p | 0 |
| 06/08/2013 | 17.00p | 17.00p | 14.00p | 17.00p | 0 |
| 05/08/2013 | 17.00p | 17.00p | 14.00p | 17.00p | 200000 |
| 02/08/2013 | 17.00p | 17.50p | 16.05p | 17.00p | 0 |
| 01/08/2013 | 17.00p | 17.50p | 16.05p | 17.00p | 0 |
| 31/07/2013 | 17.00p | 17.50p | 16.05p | 17.00p | 0 |
| 30/07/2013 | 17.00p | 17.50p | 16.05p | 17.00p | 0 |
| 29/07/2013 | 17.00p | 17.50p | 16.05p | 17.00p | 0 |
| 26/07/2013 | 17.00p | 17.50p | 16.05p | 17.00p | 0 |
| 25/07/2013 | 17.00p | 17.50p | 16.05p | 17.00p | 0 |
| 24/07/2013 | 17.50p | 17.50p | 16.05p | 17.00p | 2000 |
| 23/07/2013 | 17.50p | 17.50p | 16.65p | 17.50p | 0 |
| 22/07/2013 | 17.50p | 17.50p | 16.65p | 17.50p | 0 |
| 19/07/2013 | 17.50p | 17.50p | 16.65p | 17.50p | 0 |
| 18/07/2013 | 17.50p | 17.50p | 16.65p | 17.50p | 1194 |
| 17/07/2013 | 17.50p | 19.20p | 17.50p | 17.50p | 0 |
| 16/07/2013 | 17.50p | 19.20p | 17.50p | 17.50p | 0 |
| 15/07/2013 | 17.50p | 19.20p | 17.50p | 17.50p | 1233 |
| 12/07/2013 | 17.50p | 19.00p | 17.50p | 17.50p | 0 |
| 11/07/2013 | 17.50p | 19.00p | 17.50p | 17.50p | 0 |
| 10/07/2013 | 17.50p | 19.00p | 17.50p | 17.50p | 0 |
| 09/07/2013 | 17.50p | 19.00p | 17.50p | 17.50p | 4000 |
| 08/07/2013 | 17.50p | 19.00p | 17.50p | 17.50p | 0 |
| 05/07/2013 | 17.50p | 19.00p | 17.50p | 17.50p | 0 |
| 04/07/2013 | 17.50p | 19.00p | 17.50p | 17.50p | 5169 |
| 03/07/2013 | 18.50p | 18.50p | 16.60p | 17.50p | 10000 |
| 02/07/2013 | 18.50p | 19.00p | 18.00p | 18.50p | 0 |
| 01/07/2013 | 19.00p | 19.00p | 18.00p | 18.50p | 10000 |
| 28/06/2013 | 18.50p | 19.50p | 18.50p | 19.00p | 456 |
| 27/06/2013 | 18.50p | 19.15p | 18.50p | 18.50p | 130 |
| 26/06/2013 | 18.50p | 19.30p | 18.50p | 18.50p | 0 |
| 25/06/2013 | 18.50p | 19.30p | 18.50p | 18.50p | 20000 |
| 24/06/2013 | 18.50p | 18.70p | 18.50p | 18.50p | 0 |
| 21/06/2013 | 18.50p | 18.70p | 18.50p | 18.50p | 17000 |
| 20/06/2013 | 18.50p | 19.49p | 18.50p | 18.50p | 0 |
| 19/06/2013 | 18.50p | 19.49p | 18.50p | 18.50p | 0 |
| 18/06/2013 | 18.50p | 19.49p | 18.50p | 18.50p | 0 |
| 17/06/2013 | 18.50p | 19.49p | 18.50p | 18.50p | 0 |
| 14/06/2013 | 18.50p | 19.49p | 18.50p | 18.50p | 0 |
| 13/06/2013 | 18.50p | 19.49p | 18.50p | 18.50p | 10000 |
| 12/06/2013 | 19.25p | 19.25p | 17.00p | 19.25p | 0 |
| 11/06/2013 | 19.25p | 19.25p | 17.00p | 19.25p | 140000 |
| 10/06/2013 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 07/06/2013 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 06/06/2013 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 05/06/2013 | 18.75p | 19.75p | 18.00p | 19.25p | 0 |
| 04/06/2013 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 03/06/2013 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 31/05/2013 | 19.25p | 19.75p | 18.00p | 19.25p | 0 |
| 30/05/2013 | 19.75p | 19.75p | 18.00p | 19.25p | 11450 |
| 29/05/2013 | 19.75p | 20.25p | 19.00p | 19.75p | 0 |
| 28/05/2013 | 19.75p | 20.25p | 19.00p | 19.75p | 0 |
| 24/05/2013 | 20.25p | 20.25p | 19.00p | 19.75p | 6422 |
| 23/05/2013 | 20.25p | 20.25p | 19.00p | 20.25p | 0 |
| 22/05/2013 | 20.25p | 20.25p | 19.00p | 20.25p | 0 |
| 21/05/2013 | 20.25p | 20.25p | 19.00p | 20.25p | 8000 |
| 20/05/2013 | 20.25p | 20.25p | 19.37p | 20.25p | 0 |
| 17/05/2013 | 20.25p | 20.25p | 19.37p | 20.25p | 3000 |
| 16/05/2013 | 20.25p | 22.00p | 20.25p | 20.25p | 0 |
| 15/05/2013 | 20.25p | 21.00p | 20.25p | 20.25p | 0 |
| 14/05/2013 | 20.25p | 21.00p | 20.25p | 20.25p | 0 |
| 13/05/2013 | 20.25p | 21.00p | 20.25p | 20.25p | 4705 |
| 10/05/2013 | 20.25p | 20.25p | 20.00p | 20.25p | 0 |
| 09/05/2013 | 20.25p | 20.25p | 20.00p | 20.25p | 75000 |
| 08/05/2013 | 20.50p | 20.50p | 19.00p | 20.25p | 15000 |
| 07/05/2013 | 20.50p | 21.77p | 20.00p | 20.50p | 0 |
| 03/05/2013 | 20.50p | 21.77p | 20.00p | 20.50p | 31880 |
| 02/05/2013 | 21.00p | 21.77p | 20.50p | 20.50p | 22798 |
| 01/05/2013 | 22.00p | 23.80p | 20.15p | 21.00p | 10188 |
| 30/04/2013 | 22.00p | 26.00p | 21.00p | 22.00p | 0 |
| 29/04/2013 | 23.00p | 26.00p | 21.00p | 22.00p | 67627 |
| 26/04/2013 | 19.50p | 26.00p | 19.50p | 23.00p | 130056 |
| 25/04/2013 | 18.00p | 19.50p | 17.50p | 19.50p | 10000 |
| 24/04/2013 | 17.50p | 17.90p | 17.50p | 17.50p | 0 |
| 23/04/2013 | 17.50p | 17.90p | 17.50p | 17.50p | 0 |
| 22/04/2013 | 17.50p | 17.90p | 17.50p | 17.50p | 166 |
| 19/04/2013 | 17.50p | 19.80p | 17.50p | 17.50p | 0 |
| 18/04/2013 | 17.50p | 19.80p | 17.50p | 17.50p | 0 |
| 17/04/2013 | 17.50p | 19.80p | 17.50p | 17.50p | 0 |
| 16/04/2013 | 17.50p | 19.80p | 17.50p | 17.50p | 0 |
| 15/04/2013 | 17.50p | 19.80p | 17.50p | 17.50p | 0 |
| 12/04/2013 | 17.50p | 19.80p | 17.50p | 17.50p | 0 |
| 11/04/2013 | 17.50p | 19.80p | 17.50p | 17.50p | 0 |
| 10/04/2013 | 17.50p | 19.80p | 17.50p | 17.50p | 60000 |
| 09/04/2013 | 17.50p | 17.90p | 15.00p | 17.50p | 0 |
| 08/04/2013 | 17.50p | 17.90p | 15.00p | 17.50p | 0 |
| 05/04/2013 | 17.50p | 17.90p | 15.00p | 17.50p | 2212 |
| 04/04/2013 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 03/04/2013 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 02/04/2013 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 28/03/2013 | 17.50p | 20.00p | 17.50p | 17.50p | 80000 |
| 27/03/2013 | 17.50p | 17.50p | 15.01p | 17.50p | 0 |
| 26/03/2013 | 17.50p | 17.50p | 15.01p | 17.50p | 0 |
| 25/03/2013 | 17.50p | 17.50p | 15.01p | 17.50p | 0 |
| 22/03/2013 | 17.50p | 17.50p | 15.01p | 17.50p | 0 |
| 21/03/2013 | 17.50p | 17.50p | 15.01p | 17.50p | 0 |
| 20/03/2013 | 17.50p | 17.50p | 15.01p | 17.50p | 0 |
| 19/03/2013 | 17.50p | 17.50p | 15.01p | 17.50p | 6900 |
| 18/03/2013 | 17.50p | 18.95p | 17.50p | 17.50p | 0 |
| 15/03/2013 | 17.50p | 18.95p | 17.50p | 17.50p | 0 |
| 14/03/2013 | 17.50p | 18.95p | 17.50p | 17.50p | 0 |
| 13/03/2013 | 17.50p | 18.95p | 17.50p | 17.50p | 4925 |
| 12/03/2013 | 17.50p | 17.50p | 15.75p | 17.50p | 0 |
| 11/03/2013 | 17.50p | 17.50p | 15.75p | 17.50p | 20000 |
| 08/03/2013 | 17.50p | 18.45p | 17.50p | 17.50p | 0 |
| 07/03/2013 | 17.50p | 18.45p | 17.50p | 17.50p | 205 |
| 06/03/2013 | 16.00p | 17.50p | 14.60p | 17.50p | 67000 |
| 05/03/2013 | 16.00p | 16.95p | 16.00p | 16.00p | 0 |
| 04/03/2013 | 16.00p | 16.95p | 16.00p | 16.00p | 282 |
| 01/03/2013 | 16.00p | 16.50p | 14.60p | 16.00p | 0 |
| 28/02/2013 | 16.00p | 16.50p | 14.60p | 16.00p | 0 |
| 27/02/2013 | 16.00p | 16.50p | 14.60p | 16.00p | 0 |
| 26/02/2013 | 16.00p | 16.50p | 14.60p | 16.00p | 100000 |
| 25/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 22/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 21/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 20/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 19/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 3000 |
| 18/02/2013 | 17.50p | 17.50p | 15.00p | 16.50p | 6600 |
| 15/02/2013 | 17.50p | 17.50p | 15.00p | 17.50p | 679 |
| 14/02/2013 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/02/2013 | 17.50p | 17.50p | 17.50p | 17.50p | 216 |
| 12/02/2013 | 17.50p | 18.50p | 17.50p | 17.50p | 13513 |
| 11/02/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 08/02/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 07/02/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 06/02/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 05/02/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 04/02/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 01/02/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 31/01/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 30/01/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 29/01/2013 | 17.50p | 18.50p | 16.00p | 17.50p | 0 |
| 28/01/2013 | 18.50p | 18.50p | 16.00p | 17.50p | 22734 |
| 25/01/2013 | 18.50p | 19.00p | 17.00p | 18.50p | 0 |
| 24/01/2013 | 18.50p | 19.00p | 17.00p | 18.50p | 0 |
| 23/01/2013 | 19.00p | 19.00p | 17.00p | 18.50p | 5988 |
| 22/01/2013 | 19.00p | 19.75p | 17.00p | 19.00p | 0 |
| 21/01/2013 | 19.00p | 19.75p | 17.00p | 19.00p | 25165 |
| 18/01/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 17/01/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 16/01/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 16930 |
*Close Price adjusted for both dividends and splits