Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/05/2022 16.50p 16.50p 15.00p 16.50p 878
04/05/2022 16.50p 16.50p 15.06p 16.50p 103347
03/05/2022 17.50p 17.95p 16.15p 16.50p 118800
29/04/2022 17.50p 17.50p 16.15p 17.50p 2633
28/04/2022 17.50p 17.50p 17.50p 17.50p 0
27/04/2022 17.50p 17.50p 16.15p 17.50p 3121
26/04/2022 17.00p 17.50p 16.15p 17.50p 525
25/04/2022 18.00p 18.00p 17.04p 18.00p 8796
22/04/2022 18.00p 18.00p 18.00p 18.00p 0
21/04/2022 18.50p 18.50p 17.20p 18.00p 11416
20/04/2022 18.50p 18.50p 17.00p 18.50p 824546
19/04/2022 19.00p 19.00p 18.04p 18.50p 5490
14/04/2022 19.00p 19.00p 18.04p 19.00p 350
13/04/2022 19.00p 19.00p 19.00p 19.00p 0
12/04/2022 19.00p 19.00p 19.00p 19.00p 0
11/04/2022 19.00p 19.00p 19.00p 19.00p 0
08/04/2022 19.00p 19.65p 19.00p 19.00p 35483
07/04/2022 19.00p 19.00p 18.04p 19.00p 40
06/04/2022 19.00p 19.60p 18.04p 19.00p 12248
05/04/2022 19.50p 19.50p 19.00p 19.00p 0
04/04/2022 19.50p 19.75p 18.06p 19.50p 16189
01/04/2022 19.50p 19.80p 19.50p 19.50p 303
31/03/2022 19.50p 19.50p 18.00p 19.50p 30000
30/03/2022 19.00p 19.88p 18.35p 19.50p 54618
29/03/2022 19.00p 19.23p 18.20p 19.00p 22935
28/03/2022 18.50p 19.25p 18.50p 18.50p 1500
25/03/2022 19.00p 19.40p 18.00p 18.50p 35482
24/03/2022 19.50p 19.50p 18.20p 19.00p 173105
23/03/2022 19.50p 20.25p 18.30p 19.50p 4050
22/03/2022 19.50p 19.50p 19.50p 19.50p 0
21/03/2022 19.50p 19.50p 19.50p 19.50p 0
18/03/2022 19.50p 19.50p 18.30p 19.50p 364
17/03/2022 19.50p 19.50p 18.20p 19.50p 1598
16/03/2022 19.50p 19.50p 18.15p 19.50p 9155
15/03/2022 19.50p 20.08p 19.50p 19.50p 1300
14/03/2022 19.50p 19.50p 19.50p 19.50p 0
11/03/2022 19.50p 19.50p 19.50p 19.50p 0
10/03/2022 19.50p 20.10p 18.10p 19.50p 52877
09/03/2022 19.50p 19.50p 19.50p 19.50p 0
08/03/2022 19.50p 19.50p 18.10p 19.50p 3703
07/03/2022 20.00p 20.20p 18.00p 19.50p 24015
04/03/2022 20.50p 20.50p 20.00p 20.00p 6643
03/03/2022 20.50p 20.50p 20.10p 20.50p 7500
02/03/2022 21.00p 21.00p 20.10p 20.50p 9469
01/03/2022 21.00p 21.00p 21.00p 21.00p 0
28/02/2022 21.00p 21.00p 20.20p 21.00p 230
25/02/2022 21.00p 21.00p 20.20p 21.00p 90012
24/02/2022 21.50p 21.50p 20.60p 21.00p 14875
23/02/2022 21.50p 21.50p 20.60p 21.50p 26689
22/02/2022 22.50p 22.50p 20.60p 21.50p 15354
21/02/2022 22.50p 22.50p 21.12p 22.50p 375
18/02/2022 22.50p 22.50p 21.83p 22.50p 53625
17/02/2022 21.00p 22.50p 20.60p 22.50p 38440
16/02/2022 22.50p 22.50p 20.65p 21.00p 0
15/02/2022 22.50p 22.85p 21.06p 22.50p 4754
14/02/2022 22.50p 22.85p 22.50p 22.50p 4354
11/02/2022 22.50p 22.50p 21.06p 22.50p 1207
10/02/2022 22.00p 23.25p 20.80p 22.50p 58536
09/02/2022 21.50p 22.70p 20.83p 21.00p 74263
08/02/2022 21.50p 21.50p 20.80p 21.50p 2614
07/02/2022 21.50p 21.50p 20.80p 21.50p 25739
04/02/2022 21.00p 22.90p 20.80p 22.00p 43173
03/02/2022 22.50p 22.50p 20.50p 21.00p 0
02/02/2022 22.50p 22.50p 21.06p 22.50p 1993
01/02/2022 22.50p 22.50p 22.50p 22.50p 0
31/01/2022 22.50p 22.50p 21.06p 22.50p 78
28/01/2022 22.50p 22.50p 22.50p 22.50p 0
27/01/2022 22.50p 22.50p 22.50p 22.50p 0
26/01/2022 22.50p 22.50p 22.50p 22.50p 0
25/01/2022 22.50p 22.50p 22.50p 22.50p 0
24/01/2022 23.00p 23.00p 21.30p 22.50p 65407
21/01/2022 23.00p 23.25p 22.40p 23.00p 53905
20/01/2022 23.00p 23.28p 22.30p 23.00p 22426
19/01/2022 23.00p 23.00p 22.22p 23.00p 2442
18/01/2022 23.00p 23.30p 22.22p 23.00p 2195
17/01/2022 23.00p 23.60p 23.00p 23.00p 10000
14/01/2022 23.00p 23.00p 22.20p 23.00p 19886
13/01/2022 23.00p 23.40p 23.00p 23.00p 27729
12/01/2022 23.00p 23.00p 22.13p 23.00p 2326
10/01/2022 23.00p 23.47p 22.05p 23.00p 4868
07/01/2022 23.00p 23.00p 22.00p 23.00p 11000
06/01/2022 23.50p 23.50p 22.10p 23.00p 32282
05/01/2022 22.50p 23.90p 22.50p 23.50p 42100
04/01/2022 22.50p 22.75p 21.50p 22.50p 1896
31/12/2021 22.50p 22.50p 22.50p 22.50p 0
30/12/2021 22.50p 22.50p 21.50p 22.50p 1334
29/12/2021 22.50p 22.50p 21.50p 22.50p 4560
24/12/2021 22.50p 22.75p 21.70p 22.50p 39301
23/12/2021 22.00p 22.80p 22.00p 22.50p 10000
22/12/2021 21.50p 22.00p 21.20p 22.00p 30807
21/12/2021 21.50p 21.50p 21.20p 21.50p 2641
20/12/2021 24.00p 24.00p 21.20p 21.50p 42468
17/12/2021 24.00p 24.00p 23.00p 24.00p 9025
16/12/2021 24.00p 24.00p 22.00p 24.00p 227319
15/12/2021 24.00p 24.00p 23.00p 24.00p 33122
14/12/2021 24.00p 24.40p 24.00p 24.00p 10000
13/12/2021 24.50p 24.50p 23.10p 24.00p 1049
10/12/2021 25.50p 25.50p 23.00p 24.50p 125533
09/12/2021 25.50p 25.50p 25.50p 25.50p 0
08/12/2021 25.50p 25.50p 24.06p 25.50p 1759
07/12/2021 25.50p 25.50p 25.50p 25.50p 0
06/12/2021 26.00p 26.20p 25.00p 25.50p 10185
03/12/2021 26.00p 26.00p 25.00p 26.00p 30000
02/12/2021 26.00p 26.00p 25.50p 26.00p 13564
01/12/2021 25.00p 25.00p 24.00p 25.00p 1928
30/11/2021 25.00p 25.00p 24.00p 25.00p 6053
29/11/2021 25.00p 25.15p 24.00p 25.00p 15863
26/11/2021 25.00p 26.00p 24.25p 25.00p 12180
25/11/2021 25.00p 25.50p 24.50p 25.00p 0
24/11/2021 26.00p 26.33p 25.00p 25.50p 15308
23/11/2021 26.00p 26.00p 25.04p 26.00p 521
22/11/2021 26.00p 26.00p 25.00p 26.00p 15105
19/11/2021 27.00p 27.40p 25.50p 26.00p 119981
18/11/2021 27.00p 27.00p 26.26p 27.00p 30463
17/11/2021 27.00p 27.00p 26.00p 27.00p 46270
16/11/2021 27.50p 27.50p 26.25p 27.00p 44746
15/11/2021 26.00p 26.56p 25.00p 26.00p 86828
12/11/2021 26.00p 26.50p 25.47p 26.00p 34518
11/11/2021 26.00p 26.00p 25.47p 26.00p 8061
10/11/2021 23.50p 26.50p 23.50p 26.00p 145010
09/11/2021 23.50p 24.00p 22.60p 23.50p 81074
08/11/2021 23.50p 24.00p 23.50p 23.50p 5386
05/11/2021 23.50p 23.50p 22.50p 23.50p 1209
04/11/2021 24.00p 24.00p 23.50p 23.50p 0
03/11/2021 24.00p 24.00p 23.00p 24.00p 4818
02/11/2021 24.00p 24.00p 22.65p 24.00p 2691
01/11/2021 24.00p 24.00p 23.00p 24.00p 6580
29/10/2021 24.00p 24.29p 23.11p 24.00p 5427
28/10/2021 24.00p 24.00p 24.00p 24.00p 0
27/10/2021 24.00p 24.00p 24.00p 24.00p 0
26/10/2021 24.00p 24.00p 23.11p 24.00p 189
25/10/2021 24.00p 24.00p 24.00p 24.00p 0
22/10/2021 24.00p 24.00p 24.00p 24.00p 0
21/10/2021 24.00p 24.00p 23.10p 24.00p 2433
20/10/2021 24.00p 24.34p 23.01p 24.00p 1294
19/10/2021 24.00p 24.00p 23.01p 24.00p 6361
18/10/2021 24.00p 24.40p 22.65p 24.00p 64487
15/10/2021 24.00p 24.00p 23.25p 24.00p 43063
14/10/2021 24.00p 24.00p 23.30p 24.00p 6000
13/10/2021 24.00p 24.00p 23.30p 24.00p 27204
12/10/2021 21.00p 25.00p 20.00p 24.00p 514482
11/10/2021 21.00p 21.10p 21.00p 21.00p 533
08/10/2021 20.00p 21.00p 20.00p 21.00p 115000
07/10/2021 20.00p 20.00p 20.00p 20.00p 0
06/10/2021 20.00p 20.00p 19.40p 20.00p 2008
05/10/2021 20.00p 20.65p 19.40p 20.00p 81654
04/10/2021 20.00p 20.00p 19.30p 20.00p 15925
01/10/2021 20.00p 20.70p 19.30p 20.00p 15930
30/09/2021 20.50p 20.50p 20.00p 20.00p 5000
29/09/2021 22.50p 22.50p 20.00p 20.50p 71879
28/09/2021 23.00p 23.00p 22.16p 22.50p 83373
27/09/2021 23.00p 23.00p 22.20p 23.00p 23383
24/09/2021 23.00p 23.30p 22.00p 23.00p 53731
23/09/2021 24.50p 25.00p 22.11p 23.00p 149406
22/09/2021 24.00p 25.25p 22.60p 24.50p 140734
21/09/2021 24.00p 25.00p 23.36p 24.00p 171618
20/09/2021 22.50p 25.00p 22.27p 24.00p 240849
17/09/2021 21.00p 23.90p 21.00p 22.50p 298199
16/09/2021 21.00p 22.00p 20.55p 21.00p 52492
15/09/2021 21.50p 21.75p 20.00p 21.00p 309077
14/09/2021 18.50p 25.96p 18.50p 21.50p 653740
13/09/2021 17.50p 19.00p 17.50p 18.50p 95663
10/09/2021 17.50p 17.98p 17.00p 17.50p 184116
09/09/2021 17.50p 17.50p 17.50p 17.50p 0
08/09/2021 18.00p 18.00p 17.00p 17.50p 13146
07/09/2021 18.00p 18.50p 17.20p 18.00p 24899
06/09/2021 15.00p 18.70p 15.00p 18.00p 215605
03/09/2021 15.00p 15.70p 14.50p 15.00p 5885
02/09/2021 15.00p 15.00p 15.00p 15.00p 0
01/09/2021 15.00p 15.50p 14.50p 15.00p 78424
31/08/2021 15.50p 15.50p 15.00p 15.00p 2578
27/08/2021 15.50p 15.50p 15.50p 15.50p 0
26/08/2021 15.50p 15.50p 15.50p 15.50p 0
25/08/2021 15.50p 15.50p 15.50p 15.50p 0
24/08/2021 15.50p 15.50p 15.00p 15.50p 2173
23/08/2021 15.50p 15.50p 15.02p 15.50p 5280
20/08/2021 15.50p 15.50p 15.50p 15.50p 0
19/08/2021 15.50p 15.50p 15.50p 15.50p 0
18/08/2021 15.50p 15.50p 15.00p 15.50p 314
17/08/2021 15.50p 15.50p 15.50p 15.50p 0
16/08/2021 15.50p 15.50p 15.00p 15.50p 20652
13/08/2021 16.00p 16.10p 14.10p 15.50p 57731
12/08/2021 16.00p 16.00p 15.80p 16.00p 8168
11/08/2021 16.00p 16.00p 15.00p 16.00p 7000
10/08/2021 16.00p 16.00p 15.00p 16.00p 1901
09/08/2021 16.00p 16.00p 15.00p 16.00p 4484
06/08/2021 16.00p 16.00p 15.01p 16.00p 1607
05/08/2021 16.00p 16.00p 16.00p 16.00p 0
04/08/2021 16.50p 16.50p 15.11p 16.00p 45642
03/08/2021 16.50p 16.50p 16.40p 16.50p 3049
02/08/2021 16.50p 16.50p 16.50p 16.50p 0
30/07/2021 16.00p 16.50p 15.30p 16.50p 27449
29/07/2021 16.00p 16.00p 16.00p 16.00p 0
28/07/2021 16.00p 16.00p 16.00p 16.00p 0
27/07/2021 17.00p 17.00p 16.00p 16.00p 34020
26/07/2021 17.00p 17.00p 16.00p 17.00p 39563
23/07/2021 17.00p 17.00p 16.00p 17.00p 21038
22/07/2021 16.00p 17.60p 16.00p 17.00p 171387
21/07/2021 16.00p 16.00p 15.50p 16.00p 58622
20/07/2021 16.00p 16.10p 16.00p 16.00p 182

*Close Price adjusted for both dividends and splits