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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Trakm8 Holdings (TRAK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2019 | 22.00p | 23.85p | 22.00p | 23.00p | 4434 |
| 20/12/2019 | 22.00p | 22.98p | 21.20p | 22.00p | 75776 |
| 19/12/2019 | 22.00p | 22.80p | 21.00p | 22.00p | 7737 |
| 18/12/2019 | 22.50p | 22.50p | 21.22p | 22.00p | 39822 |
| 17/12/2019 | 22.50p | 22.50p | 22.00p | 22.00p | 12636 |
| 16/12/2019 | 22.50p | 22.50p | 22.15p | 22.50p | 731 |
| 13/12/2019 | 22.50p | 23.00p | 22.15p | 22.50p | 20076 |
| 12/12/2019 | 22.50p | 22.50p | 22.15p | 22.50p | 3692 |
| 11/12/2019 | 23.00p | 23.00p | 22.00p | 22.50p | 16500 |
| 10/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/12/2019 | 23.50p | 25.00p | 21.25p | 23.00p | 186627 |
| 06/12/2019 | 22.50p | 23.49p | 22.50p | 22.50p | 532 |
| 05/12/2019 | 22.50p | 23.49p | 21.00p | 22.50p | 38917 |
| 04/12/2019 | 23.50p | 23.85p | 21.00p | 22.50p | 31911 |
| 03/12/2019 | 23.50p | 23.50p | 23.22p | 23.50p | 15887 |
| 02/12/2019 | 22.50p | 24.22p | 21.54p | 23.50p | 29791 |
| 29/11/2019 | 24.00p | 24.50p | 22.25p | 22.50p | 39225 |
| 28/11/2019 | 21.00p | 25.00p | 21.00p | 24.00p | 181587 |
| 27/11/2019 | 20.00p | 21.40p | 20.00p | 21.00p | 41638 |
| 26/11/2019 | 20.00p | 20.00p | 19.70p | 20.00p | 3171 |
| 25/11/2019 | 17.00p | 20.00p | 17.00p | 20.00p | 81704 |
| 22/11/2019 | 16.00p | 17.90p | 15.00p | 17.00p | 334043 |
| 21/11/2019 | 16.00p | 16.50p | 16.00p | 16.00p | 92295 |
| 20/11/2019 | 16.00p | 16.10p | 16.00p | 16.00p | 50 |
| 19/11/2019 | 15.75p | 16.10p | 15.75p | 16.00p | 19501 |
| 18/11/2019 | 15.50p | 15.75p | 15.08p | 15.75p | 58005 |
| 15/11/2019 | 15.50p | 15.69p | 15.00p | 15.50p | 35010 |
| 14/11/2019 | 15.75p | 15.75p | 15.00p | 15.50p | 48230 |
| 13/11/2019 | 15.50p | 15.75p | 15.00p | 15.75p | 31556 |
| 12/11/2019 | 16.25p | 16.30p | 15.00p | 15.50p | 70505 |
| 11/11/2019 | 16.25p | 16.25p | 16.00p | 16.25p | 33075 |
| 08/11/2019 | 16.25p | 16.49p | 16.01p | 16.25p | 40822 |
| 07/11/2019 | 17.00p | 17.00p | 16.00p | 16.25p | 7445 |
| 06/11/2019 | 16.75p | 17.40p | 16.75p | 17.00p | 7117 |
| 05/11/2019 | 18.00p | 18.00p | 15.10p | 16.75p | 94196 |
| 04/11/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 1648 |
| 01/11/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 51093 |
| 31/10/2019 | 18.00p | 18.50p | 18.00p | 18.00p | 30830 |
| 30/10/2019 | 18.00p | 18.20p | 17.50p | 18.00p | 28958 |
| 29/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 11000 |
| 28/10/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 13128 |
| 25/10/2019 | 18.00p | 18.15p | 18.00p | 18.00p | 2727 |
| 24/10/2019 | 18.00p | 18.00p | 17.30p | 18.00p | 8326 |
| 23/10/2019 | 18.00p | 18.15p | 18.00p | 18.00p | 2713 |
| 22/10/2019 | 18.50p | 18.50p | 17.20p | 18.00p | 40846 |
| 21/10/2019 | 18.50p | 18.50p | 18.00p | 18.50p | 12000 |
| 18/10/2019 | 19.00p | 19.45p | 18.00p | 18.50p | 44208 |
| 17/10/2019 | 19.00p | 19.00p | 18.20p | 19.00p | 689 |
| 16/10/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/10/2019 | 19.00p | 19.00p | 18.20p | 19.00p | 3529 |
| 14/10/2019 | 19.00p | 19.45p | 18.20p | 19.00p | 18317 |
| 11/10/2019 | 18.50p | 19.70p | 18.25p | 19.00p | 139552 |
| 10/10/2019 | 19.00p | 19.00p | 18.00p | 18.50p | 33667 |
| 09/10/2019 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 08/10/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 7935 |
| 07/10/2019 | 19.50p | 19.50p | 19.00p | 19.00p | 10000 |
| 04/10/2019 | 19.00p | 19.20p | 18.20p | 19.00p | 28573 |
| 03/10/2019 | 19.00p | 19.00p | 18.20p | 19.00p | 6000 |
| 02/10/2019 | 19.00p | 19.24p | 19.00p | 19.00p | 10341 |
| 01/10/2019 | 19.00p | 19.24p | 18.20p | 19.00p | 8125 |
| 30/09/2019 | 19.50p | 19.50p | 18.00p | 19.00p | 32900 |
| 27/09/2019 | 20.00p | 20.20p | 19.00p | 19.50p | 32924 |
| 26/09/2019 | 20.00p | 20.00p | 19.20p | 20.00p | 20000 |
| 25/09/2019 | 19.50p | 20.50p | 19.50p | 19.50p | 10000 |
| 24/09/2019 | 20.00p | 20.00p | 19.04p | 19.50p | 30999 |
| 23/09/2019 | 20.00p | 20.10p | 19.04p | 20.00p | 7074 |
| 20/09/2019 | 19.50p | 20.40p | 19.50p | 20.00p | 62077 |
| 19/09/2019 | 19.50p | 19.75p | 19.50p | 19.50p | 15143 |
| 18/09/2019 | 20.00p | 20.00p | 18.00p | 19.50p | 27644 |
| 17/09/2019 | 20.00p | 20.20p | 19.30p | 20.00p | 23406 |
| 16/09/2019 | 20.00p | 20.96p | 19.00p | 20.00p | 58973 |
| 13/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/09/2019 | 20.00p | 20.41p | 19.04p | 20.00p | 3575 |
| 11/09/2019 | 20.00p | 21.00p | 19.00p | 20.00p | 31384 |
| 10/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/09/2019 | 20.00p | 20.41p | 19.12p | 20.00p | 2267 |
| 06/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/09/2019 | 20.00p | 21.00p | 20.00p | 20.00p | 10100 |
| 04/09/2019 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 03/09/2019 | 20.00p | 20.00p | 19.00p | 20.00p | 2985 |
| 02/09/2019 | 20.50p | 20.50p | 19.00p | 20.00p | 14051 |
| 30/08/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/08/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/08/2019 | 20.50p | 20.50p | 19.10p | 20.50p | 2646 |
| 27/08/2019 | 20.50p | 20.50p | 19.10p | 20.50p | 150 |
| 23/08/2019 | 20.50p | 20.62p | 20.50p | 20.50p | 24817 |
| 22/08/2019 | 20.50p | 20.64p | 19.00p | 20.50p | 12398 |
| 21/08/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/08/2019 | 21.00p | 21.00p | 20.25p | 20.50p | 37157 |
| 19/08/2019 | 21.00p | 21.50p | 20.30p | 21.00p | 25724 |
| 16/08/2019 | 21.00p | 21.00p | 20.30p | 21.00p | 9312 |
| 15/08/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/08/2019 | 21.00p | 21.60p | 20.40p | 21.00p | 13697 |
| 13/08/2019 | 21.00p | 21.00p | 20.30p | 21.00p | 2515 |
| 12/08/2019 | 21.00p | 21.75p | 20.14p | 21.00p | 58985 |
| 09/08/2019 | 22.50p | 22.50p | 20.14p | 21.00p | 38447 |
| 08/08/2019 | 22.50p | 22.50p | 22.02p | 22.50p | 15003 |
| 07/08/2019 | 22.50p | 22.60p | 22.08p | 22.50p | 40908 |
| 06/08/2019 | 22.50p | 22.65p | 22.08p | 22.50p | 9578 |
| 05/08/2019 | 22.50p | 22.70p | 22.50p | 22.50p | 10000 |
| 02/08/2019 | 22.50p | 22.50p | 22.07p | 22.50p | 36183 |
| 01/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/07/2019 | 22.50p | 23.00p | 22.50p | 22.50p | 21414 |
| 30/07/2019 | 23.50p | 23.50p | 22.50p | 22.50p | 10500 |
| 29/07/2019 | 23.50p | 23.50p | 23.42p | 23.50p | 8384 |
| 26/07/2019 | 25.00p | 25.00p | 23.50p | 23.50p | 912 |
| 25/07/2019 | 25.00p | 25.96p | 24.45p | 25.00p | 1673 |
| 24/07/2019 | 24.50p | 26.00p | 23.36p | 25.00p | 46224 |
| 23/07/2019 | 24.50p | 24.50p | 23.21p | 24.50p | 60494 |
| 22/07/2019 | 24.50p | 25.40p | 23.34p | 24.50p | 38353 |
| 19/07/2019 | 24.50p | 24.50p | 23.51p | 24.50p | 17393 |
| 18/07/2019 | 22.50p | 24.80p | 22.50p | 24.50p | 30070 |
| 17/07/2019 | 21.00p | 22.90p | 21.00p | 22.50p | 16553 |
| 16/07/2019 | 21.00p | 21.00p | 20.64p | 21.00p | 11000 |
| 15/07/2019 | 19.25p | 21.78p | 19.25p | 21.00p | 70228 |
| 12/07/2019 | 19.00p | 20.50p | 18.56p | 19.25p | 44500 |
| 11/07/2019 | 19.00p | 19.00p | 18.80p | 19.00p | 12416 |
| 10/07/2019 | 17.50p | 20.00p | 17.08p | 19.00p | 160745 |
| 09/07/2019 | 18.00p | 18.70p | 16.00p | 17.50p | 297892 |
| 08/07/2019 | 19.00p | 19.55p | 17.00p | 18.00p | 107786 |
| 05/07/2019 | 22.50p | 23.20p | 21.70p | 22.50p | 18754 |
| 04/07/2019 | 22.50p | 22.50p | 21.00p | 22.50p | 11012 |
| 03/07/2019 | 22.50p | 23.48p | 21.57p | 22.50p | 5836 |
| 02/07/2019 | 22.50p | 23.48p | 21.56p | 22.50p | 4682 |
| 01/07/2019 | 22.50p | 23.75p | 21.21p | 22.50p | 19129 |
| 28/06/2019 | 22.50p | 23.52p | 21.51p | 22.50p | 32414 |
| 27/06/2019 | 22.50p | 22.50p | 21.40p | 22.50p | 3392 |
| 26/06/2019 | 21.00p | 22.50p | 21.00p | 22.50p | 73524 |
| 25/06/2019 | 22.00p | 22.00p | 21.00p | 21.00p | 46269 |
| 24/06/2019 | 22.00p | 22.70p | 21.00p | 22.00p | 101567 |
| 21/06/2019 | 23.50p | 23.50p | 21.10p | 22.00p | 55562 |
| 20/06/2019 | 23.50p | 23.75p | 22.30p | 23.50p | 15964 |
| 19/06/2019 | 22.50p | 24.60p | 21.15p | 23.50p | 201376 |
| 18/06/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/06/2019 | 22.50p | 22.95p | 21.20p | 22.50p | 27762 |
| 14/06/2019 | 22.50p | 22.50p | 21.20p | 22.50p | 4350 |
| 13/06/2019 | 23.00p | 23.00p | 21.00p | 22.50p | 19118 |
| 12/06/2019 | 23.00p | 23.00p | 22.04p | 23.00p | 39 |
| 11/06/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 30819 |
| 10/06/2019 | 23.00p | 23.40p | 22.04p | 23.00p | 9749 |
| 07/06/2019 | 23.00p | 23.00p | 22.04p | 23.00p | 5055 |
| 06/06/2019 | 23.00p | 23.00p | 22.04p | 23.00p | 15559 |
| 05/06/2019 | 23.00p | 23.00p | 22.10p | 23.00p | 10063 |
| 04/06/2019 | 23.00p | 24.00p | 22.04p | 23.00p | 16798 |
| 03/06/2019 | 24.00p | 24.88p | 22.40p | 23.00p | 80063 |
| 31/05/2019 | 24.00p | 24.00p | 23.42p | 24.00p | 23000 |
| 30/05/2019 | 24.00p | 25.92p | 23.42p | 24.00p | 13929 |
| 29/05/2019 | 23.00p | 25.80p | 22.00p | 24.00p | 151172 |
| 28/05/2019 | 22.00p | 24.00p | 22.00p | 23.00p | 77511 |
| 24/05/2019 | 22.00p | 23.80p | 22.00p | 22.00p | 1021 |
| 23/05/2019 | 22.00p | 23.80p | 20.84p | 22.00p | 2105 |
| 22/05/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/05/2019 | 22.00p | 23.80p | 20.50p | 22.00p | 39550 |
| 20/05/2019 | 22.00p | 22.00p | 20.50p | 21.50p | 3378 |
| 17/05/2019 | 22.00p | 22.50p | 21.50p | 21.50p | 38107 |
| 16/05/2019 | 21.50p | 22.01p | 20.13p | 21.50p | 20837 |
| 15/05/2019 | 21.50p | 21.50p | 20.30p | 21.50p | 1769 |
| 14/05/2019 | 22.00p | 22.00p | 20.13p | 21.50p | 16000 |
| 13/05/2019 | 22.00p | 22.00p | 20.13p | 21.50p | 4713 |
| 10/05/2019 | 22.00p | 22.00p | 20.13p | 21.50p | 1149 |
| 09/05/2019 | 21.50p | 21.50p | 20.99p | 21.50p | 4892 |
| 08/05/2019 | 22.50p | 22.50p | 20.99p | 21.50p | 13554 |
| 07/05/2019 | 22.00p | 22.50p | 21.00p | 22.50p | 16502 |
| 03/05/2019 | 22.75p | 22.75p | 21.65p | 22.00p | 47446 |
| 02/05/2019 | 22.25p | 22.25p | 21.50p | 22.00p | 4074 |
| 01/05/2019 | 23.00p | 23.00p | 21.50p | 22.25p | 56591 |
| 30/04/2019 | 23.00p | 23.40p | 23.00p | 23.00p | 5636 |
| 29/04/2019 | 21.00p | 26.00p | 21.00p | 23.00p | 199615 |
| 26/04/2019 | 20.00p | 21.00p | 19.28p | 21.00p | 88663 |
| 25/04/2019 | 20.50p | 21.00p | 20.00p | 20.00p | 110000 |
| 24/04/2019 | 19.50p | 20.90p | 19.25p | 20.50p | 105257 |
| 23/04/2019 | 20.00p | 20.00p | 19.10p | 19.50p | 39299 |
| 18/04/2019 | 20.00p | 20.18p | 20.00p | 20.00p | 9888 |
| 17/04/2019 | 20.00p | 20.25p | 19.16p | 20.00p | 30000 |
| 16/04/2019 | 20.00p | 20.00p | 19.16p | 20.00p | 15456 |
| 15/04/2019 | 20.00p | 20.00p | 19.15p | 20.00p | 10500 |
| 12/04/2019 | 20.00p | 20.15p | 19.10p | 20.00p | 43700 |
| 11/04/2019 | 20.00p | 20.30p | 19.50p | 20.00p | 29342 |
| 10/04/2019 | 20.50p | 20.90p | 20.00p | 20.00p | 23778 |
| 09/04/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/04/2019 | 20.00p | 20.90p | 20.00p | 20.50p | 36276 |
| 05/04/2019 | 17.50p | 20.80p | 17.10p | 20.00p | 379279 |
| 04/04/2019 | 19.00p | 19.00p | 17.00p | 17.50p | 232409 |
| 03/04/2019 | 20.00p | 20.00p | 18.00p | 19.00p | 105894 |
| 02/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 4663 |
| 01/04/2019 | 21.00p | 23.00p | 19.00p | 20.00p | 189467 |
| 29/03/2019 | 23.00p | 23.00p | 19.00p | 21.00p | 129646 |
| 28/03/2019 | 23.00p | 23.00p | 21.00p | 23.00p | 35832 |
| 27/03/2019 | 23.00p | 23.00p | 22.04p | 23.00p | 3838 |
| 26/03/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 11034 |
| 25/03/2019 | 24.00p | 24.00p | 23.00p | 23.00p | 28973 |
| 22/03/2019 | 24.00p | 24.00p | 23.12p | 23.50p | 67934 |
| 21/03/2019 | 24.00p | 24.58p | 24.00p | 24.50p | 6203 |
| 20/03/2019 | 24.50p | 24.50p | 24.05p | 24.50p | 1333 |
| 19/03/2019 | 25.50p | 25.80p | 24.00p | 24.50p | 41452 |
| 18/03/2019 | 25.50p | 25.90p | 24.00p | 25.50p | 26725 |
| 15/03/2019 | 26.00p | 26.00p | 24.50p | 25.50p | 7747 |
| 14/03/2019 | 27.50p | 27.50p | 25.00p | 26.00p | 81203 |
| 13/03/2019 | 27.00p | 27.48p | 27.00p | 27.00p | 873 |
| 12/03/2019 | 27.50p | 27.70p | 26.00p | 27.00p | 54801 |
*Close Price adjusted for both dividends and splits