Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2023 17.00p 17.00p 16.25p 17.00p 24044
25/04/2023 18.50p 18.50p 16.20p 17.00p 52637
24/04/2023 19.00p 19.00p 18.00p 18.50p 82394
21/04/2023 19.50p 19.50p 18.35p 19.00p 1385
20/04/2023 19.00p 20.80p 18.20p 19.50p 190396
19/04/2023 18.25p 18.50p 18.25p 18.25p 0
18/04/2023 18.25p 18.25p 17.53p 18.25p 11463
17/04/2023 18.25p 18.25p 17.66p 18.25p 11359
14/04/2023 18.25p 18.93p 17.66p 18.25p 5321
13/04/2023 16.50p 18.25p 15.62p 18.25p 138526
12/04/2023 16.50p 16.50p 16.50p 16.50p 0
11/04/2023 16.25p 17.40p 15.50p 16.50p 101520
06/04/2023 16.25p 16.25p 15.30p 16.25p 5040
05/04/2023 16.25p 16.25p 15.25p 16.25p 27963
04/04/2023 16.25p 16.25p 15.63p 16.25p 0
03/04/2023 16.25p 16.25p 15.25p 16.25p 45892
31/03/2023 17.00p 17.00p 15.40p 16.25p 67041
30/03/2023 14.50p 17.40p 14.50p 17.00p 315901
29/03/2023 14.50p 14.80p 14.02p 14.50p 13978
28/03/2023 14.00p 14.00p 13.04p 14.00p 300
27/03/2023 13.50p 13.50p 13.02p 13.50p 13621
24/03/2023 13.50p 13.50p 13.02p 13.50p 3400
23/03/2023 14.00p 14.00p 13.25p 13.50p 21543
22/03/2023 14.00p 14.00p 13.04p 14.00p 15384
21/03/2023 14.00p 14.00p 14.00p 14.00p 0
20/03/2023 14.00p 14.00p 13.04p 14.00p 144
17/03/2023 14.00p 14.00p 13.80p 14.00p 0
16/03/2023 14.00p 14.00p 13.80p 14.00p 0
15/03/2023 14.50p 14.50p 13.10p 14.00p 48214
14/03/2023 14.50p 14.50p 14.50p 14.50p 0
13/03/2023 14.50p 14.50p 14.00p 14.50p 21215
10/03/2023 15.00p 15.00p 14.00p 14.50p 53213
09/03/2023 15.50p 15.50p 14.35p 15.00p 181916
08/03/2023 17.00p 17.00p 15.00p 15.50p 239790
07/03/2023 17.00p 17.00p 16.05p 17.00p 6349
06/03/2023 17.00p 17.00p 16.04p 17.00p 37
03/03/2023 17.00p 17.60p 17.00p 17.00p 0
02/03/2023 17.00p 17.60p 17.00p 17.00p 0
01/03/2023 17.00p 17.30p 17.00p 17.00p 144
28/02/2023 17.00p 17.00p 16.05p 17.00p 10000
27/02/2023 17.00p 17.00p 16.00p 17.00p 55730
24/02/2023 17.00p 17.60p 17.00p 17.00p 0
23/02/2023 17.00p 17.60p 17.00p 17.00p 0
22/02/2023 17.00p 17.00p 16.05p 17.00p 12574
21/02/2023 17.00p 17.60p 17.00p 17.00p 0
20/02/2023 17.00p 17.70p 17.00p 17.00p 109
17/02/2023 17.00p 17.00p 16.04p 17.00p 27313
16/02/2023 17.00p 17.00p 16.25p 17.00p 32000
15/02/2023 17.00p 17.60p 17.00p 17.00p 0
14/02/2023 17.00p 17.00p 16.02p 17.00p 20880
13/02/2023 17.00p 17.96p 17.00p 17.00p 167
10/02/2023 17.00p 17.00p 16.55p 17.00p 567
09/02/2023 17.00p 17.60p 17.00p 17.00p 0
08/02/2023 17.00p 17.00p 16.55p 17.00p 91021
07/02/2023 17.00p 17.00p 16.00p 17.00p 23
06/02/2023 17.00p 17.00p 16.00p 17.00p 1395
03/02/2023 17.00p 17.00p 16.00p 17.00p 14518
02/02/2023 17.50p 17.50p 17.00p 17.00p 25000
01/02/2023 17.50p 17.80p 17.50p 17.50p 0
31/01/2023 17.50p 17.98p 17.23p 17.50p 26670
30/01/2023 17.50p 17.60p 17.50p 17.50p 0
27/01/2023 17.50p 17.75p 17.50p 17.50p 0
26/01/2023 17.50p 17.60p 17.50p 17.50p 0
25/01/2023 17.50p 17.99p 17.20p 17.50p 16492
24/01/2023 17.50p 17.50p 17.32p 17.50p 8851
23/01/2023 17.25p 17.90p 17.25p 17.50p 243621
20/01/2023 17.25p 17.25p 16.50p 17.25p 6108
19/01/2023 16.75p 17.33p 16.75p 17.25p 75686
18/01/2023 14.50p 17.00p 14.50p 17.00p 123092
17/01/2023 14.00p 15.00p 14.00p 14.50p 60664
16/01/2023 13.75p 14.00p 13.50p 14.00p 61277
13/01/2023 13.75p 13.75p 13.20p 13.75p 51000
12/01/2023 12.50p 13.75p 12.50p 13.75p 164686
11/01/2023 12.50p 13.00p 12.50p 12.50p 2500
10/01/2023 12.50p 12.50p 12.45p 12.50p 150000
09/01/2023 12.50p 12.50p 11.60p 12.50p 92067
06/01/2023 12.50p 13.30p 11.61p 12.50p 5702
05/01/2023 12.50p 12.50p 12.50p 12.50p 0
04/01/2023 12.50p 12.50p 12.50p 12.50p 0
03/01/2023 12.50p 13.10p 12.50p 12.50p 5450
30/12/2022 12.50p 12.50p 12.50p 12.50p 0
29/12/2022 12.50p 12.50p 12.50p 12.50p 0
28/12/2022 12.25p 12.87p 11.60p 12.50p 25141
23/12/2022 12.25p 12.25p 11.60p 12.25p 1302
22/12/2022 12.25p 12.89p 12.25p 12.25p 4582
21/12/2022 12.25p 12.25p 11.60p 12.25p 300
20/12/2022 12.25p 12.90p 11.55p 12.25p 12700
19/12/2022 12.25p 12.25p 12.25p 12.25p 0
16/12/2022 13.50p 13.50p 11.50p 12.25p 84296
15/12/2022 13.50p 13.50p 13.03p 13.50p 30884
14/12/2022 13.50p 13.59p 13.03p 13.50p 30772
13/12/2022 13.50p 13.79p 13.50p 13.50p 16812
12/12/2022 13.50p 13.50p 13.33p 13.50p 0
09/12/2022 13.50p 13.50p 13.00p 13.50p 13000
08/12/2022 13.25p 14.00p 13.25p 13.50p 63996
07/12/2022 14.25p 14.25p 13.00p 13.50p 70000
06/12/2022 14.25p 14.69p 14.25p 14.25p 1675
05/12/2022 14.25p 14.70p 13.08p 14.25p 12960
02/12/2022 14.75p 14.75p 14.00p 14.25p 8602
01/12/2022 14.75p 14.75p 14.70p 14.75p 16170
30/11/2022 14.75p 14.75p 14.00p 14.75p 7310
29/11/2022 14.75p 14.75p 14.70p 14.75p 1673
28/11/2022 14.75p 14.90p 14.00p 14.75p 23178
25/11/2022 15.25p 15.25p 14.60p 14.75p 40057
24/11/2022 15.25p 15.30p 15.02p 15.25p 33354
23/11/2022 15.25p 15.25p 15.15p 15.25p 6680
22/11/2022 15.25p 15.45p 15.22p 15.25p 37153
21/11/2022 15.25p 15.25p 15.17p 15.25p 0
18/11/2022 15.25p 15.25p 15.17p 15.25p 0
17/11/2022 15.25p 15.25p 15.02p 15.25p 1050
16/11/2022 15.25p 15.25p 15.17p 15.25p 0
15/11/2022 15.25p 15.50p 15.01p 15.25p 23327
14/11/2022 15.75p 16.16p 15.00p 15.25p 58729
11/11/2022 15.75p 16.17p 15.60p 15.75p 9554
10/11/2022 16.25p 16.25p 15.75p 15.75p 6200
09/11/2022 16.25p 16.25p 16.25p 16.25p 0
08/11/2022 16.25p 16.25p 16.17p 16.25p 13218
07/11/2022 16.25p 16.25p 16.25p 16.25p 0
04/11/2022 17.00p 17.00p 16.00p 16.25p 29897
03/11/2022 17.00p 17.00p 16.67p 17.00p 0
02/11/2022 17.00p 17.00p 16.67p 17.00p 0
01/11/2022 17.00p 17.20p 16.06p 17.00p 8258
31/10/2022 17.00p 17.00p 16.67p 17.00p 0
28/10/2022 17.00p 17.00p 16.67p 17.00p 0
27/10/2022 17.00p 17.25p 16.06p 17.00p 15460
26/10/2022 17.00p 17.00p 16.96p 17.00p 7842
25/10/2022 17.00p 17.00p 16.80p 17.00p 0
24/10/2022 17.00p 17.00p 16.25p 17.00p 3000
21/10/2022 17.00p 17.00p 16.80p 17.00p 0
20/10/2022 17.00p 17.00p 16.25p 17.00p 198
19/10/2022 17.00p 17.00p 16.80p 17.00p 0
18/10/2022 17.00p 17.00p 16.80p 17.00p 0
17/10/2022 17.00p 17.00p 16.80p 17.00p 0
14/10/2022 17.00p 17.32p 17.00p 17.00p 2434
13/10/2022 17.00p 17.40p 16.25p 17.00p 10559
12/10/2022 17.00p 17.00p 16.80p 17.00p 0
11/10/2022 18.00p 18.00p 16.00p 17.00p 39741
10/10/2022 18.00p 18.00p 17.00p 18.00p 5533
07/10/2022 18.00p 18.00p 17.06p 18.00p 5886
06/10/2022 18.00p 18.00p 17.00p 18.00p 173
05/10/2022 18.00p 18.00p 18.00p 18.00p 0
04/10/2022 18.00p 18.00p 18.00p 18.00p 0
03/10/2022 18.00p 18.00p 18.00p 18.00p 0
30/09/2022 18.00p 18.40p 18.00p 18.00p 27
29/09/2022 18.00p 18.00p 17.06p 18.00p 3608
28/09/2022 18.00p 18.00p 17.05p 18.00p 25229
27/09/2022 18.00p 18.00p 18.00p 18.00p 0
26/09/2022 18.50p 18.75p 17.20p 18.00p 71755
23/09/2022 18.50p 18.78p 18.03p 18.50p 3070
22/09/2022 18.00p 18.78p 18.00p 18.50p 2631
21/09/2022 18.00p 18.90p 17.13p 18.00p 5479
20/09/2022 19.00p 19.25p 18.00p 18.00p 27373
16/09/2022 19.00p 19.00p 18.06p 19.00p 409
15/09/2022 18.50p 19.00p 18.50p 19.00p 26260
14/09/2022 19.00p 19.00p 18.50p 18.50p 0
13/09/2022 19.50p 19.50p 18.00p 19.00p 307743
12/09/2022 19.50p 19.50p 19.50p 19.50p 11
09/09/2022 19.50p 19.50p 19.50p 19.50p 482
08/09/2022 19.50p 19.50p 19.13p 19.50p 3863
07/09/2022 19.50p 19.50p 19.00p 19.50p 25000
06/09/2022 20.50p 21.90p 19.50p 19.50p 12281
05/09/2022 20.00p 21.80p 19.00p 20.50p 19645
02/09/2022 20.00p 20.95p 19.00p 20.00p 29745
01/09/2022 19.50p 20.95p 19.00p 20.00p 56867
31/08/2022 20.00p 22.00p 19.50p 19.50p 77643
30/08/2022 20.00p 21.00p 19.40p 20.00p 10818
26/08/2022 19.00p 20.00p 19.00p 20.00p 86461
25/08/2022 19.00p 20.00p 18.25p 19.00p 52509
24/08/2022 18.00p 19.00p 18.00p 19.00p 5231
23/08/2022 18.00p 19.00p 17.61p 18.00p 1417
22/08/2022 18.00p 18.96p 18.00p 18.00p 10533
19/08/2022 18.00p 18.00p 17.61p 18.00p 2862
18/08/2022 18.00p 18.79p 18.00p 18.00p 2631
17/08/2022 17.50p 18.80p 16.45p 18.00p 32708
16/08/2022 18.00p 18.00p 17.50p 17.50p 1357
15/08/2022 16.50p 18.00p 15.60p 18.00p 20521
12/08/2022 16.00p 16.90p 16.00p 16.50p 23534
11/08/2022 15.50p 16.85p 15.50p 15.50p 5374
10/08/2022 15.50p 16.00p 15.50p 15.50p 7732
09/08/2022 15.00p 15.88p 14.00p 15.50p 99964
08/08/2022 15.00p 15.00p 15.00p 15.00p 0
05/08/2022 15.00p 15.00p 14.04p 15.00p 14131
04/08/2022 15.00p 15.00p 15.00p 15.00p 0
03/08/2022 15.00p 15.00p 14.13p 15.00p 14221
02/08/2022 14.75p 15.00p 14.75p 15.00p 6608
01/08/2022 14.75p 14.75p 14.75p 14.75p 0
29/07/2022 14.75p 14.99p 14.75p 14.75p 1934
28/07/2022 14.75p 14.99p 14.75p 14.75p 1334
27/07/2022 14.75p 15.00p 14.75p 14.75p 3874
26/07/2022 15.35p 15.35p 14.63p 14.75p 22170
25/07/2022 15.35p 15.35p 15.35p 15.35p 0
22/07/2022 15.35p 15.35p 15.25p 15.35p 4432
21/07/2022 15.35p 15.35p 14.73p 15.35p 1752
20/07/2022 15.25p 15.35p 15.20p 15.35p 21757
19/07/2022 15.75p 15.75p 13.80p 15.25p 173044
18/07/2022 15.75p 15.75p 15.66p 15.75p 3033
15/07/2022 15.75p 15.75p 15.66p 15.75p 332
14/07/2022 15.75p 15.75p 15.66p 15.75p 12644
13/07/2022 15.75p 15.75p 14.70p 15.75p 938
12/07/2022 15.00p 16.40p 14.56p 15.75p 125304

*Close Price adjusted for both dividends and splits