Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
11/03/2019 28.00p 28.00p 27.11p 27.50p 25500
08/03/2019 28.00p 28.00p 27.60p 28.00p 4800
07/03/2019 28.00p 28.00p 27.60p 28.00p 8482
06/03/2019 28.00p 28.00p 27.80p 28.00p 13927
05/03/2019 28.00p 28.00p 27.80p 28.00p 12742
04/03/2019 28.50p 29.00p 27.63p 28.00p 34993
01/03/2019 28.00p 29.00p 27.65p 28.50p 34847
28/02/2019 28.00p 28.00p 27.63p 28.00p 3365
27/02/2019 28.50p 28.84p 27.60p 28.00p 18396
26/02/2019 28.50p 28.50p 28.50p 28.50p 0
25/02/2019 28.50p 29.35p 28.50p 28.50p 10902
22/02/2019 28.50p 29.35p 28.50p 28.50p 647
21/02/2019 28.50p 29.35p 28.27p 28.50p 7436
20/02/2019 28.50p 29.40p 28.30p 28.50p 2355
19/02/2019 28.50p 28.50p 28.27p 28.50p 6062
18/02/2019 28.50p 28.50p 28.27p 28.50p 865
15/02/2019 28.50p 29.50p 28.50p 28.50p 9730
14/02/2019 29.50p 29.58p 28.27p 28.50p 49127
13/02/2019 29.50p 30.32p 28.33p 29.50p 43488
12/02/2019 30.50p 30.84p 30.30p 30.50p 13228
11/02/2019 30.50p 31.00p 30.05p 30.50p 13309
08/02/2019 31.00p 31.75p 30.13p 30.50p 93956
07/02/2019 31.50p 32.40p 31.00p 31.00p 9099
06/02/2019 28.00p 32.96p 28.00p 32.00p 97447
05/02/2019 27.50p 28.00p 27.50p 28.00p 35000
04/02/2019 24.00p 30.00p 24.00p 27.50p 209456
01/02/2019 30.50p 30.98p 30.00p 30.50p 82243
31/01/2019 31.50p 31.85p 30.20p 30.50p 26017
30/01/2019 32.00p 32.00p 31.15p 31.50p 48973
29/01/2019 33.00p 33.96p 32.00p 32.00p 68127
28/01/2019 33.50p 34.13p 32.00p 33.00p 20994
25/01/2019 34.75p 34.75p 32.30p 33.25p 41748
24/01/2019 35.50p 35.50p 34.00p 34.75p 143974
23/01/2019 35.50p 37.00p 34.40p 35.50p 47282
22/01/2019 35.00p 36.00p 34.70p 35.50p 27358
21/01/2019 35.00p 35.90p 34.65p 35.00p 51129
18/01/2019 35.50p 36.94p 35.00p 35.00p 32518
17/01/2019 33.00p 36.30p 33.00p 35.00p 185288
16/01/2019 36.00p 37.90p 32.55p 33.00p 256439
15/01/2019 31.00p 36.50p 30.63p 36.00p 187172
14/01/2019 27.50p 31.90p 27.50p 31.00p 345550
11/01/2019 27.50p 27.98p 27.25p 27.50p 18693
10/01/2019 24.50p 27.75p 24.50p 27.50p 153684
09/01/2019 24.00p 25.00p 24.00p 24.50p 85017
08/01/2019 24.50p 24.80p 23.75p 23.75p 33064
07/01/2019 22.50p 24.80p 22.50p 24.50p 142502
04/01/2019 22.25p 22.85p 22.25p 22.50p 10603
03/01/2019 21.75p 22.85p 21.75p 22.25p 35178
02/01/2019 22.50p 22.50p 21.31p 21.75p 56594
31/12/2018 22.50p 22.95p 22.50p 22.50p 847
28/12/2018 22.75p 22.98p 22.05p 22.50p 87987
27/12/2018 21.75p 22.80p 21.22p 22.50p 123563
24/12/2018 21.75p 22.26p 21.75p 21.75p 11992
21/12/2018 21.75p 22.40p 20.35p 21.75p 56990
20/12/2018 22.50p 22.50p 21.20p 21.75p 65048
19/12/2018 22.50p 22.65p 21.53p 22.25p 23205
18/12/2018 22.00p 22.88p 21.66p 22.25p 38959
17/12/2018 21.75p 22.60p 21.00p 22.00p 45292
14/12/2018 22.00p 22.60p 21.55p 21.75p 80068
13/12/2018 22.50p 22.70p 21.55p 22.25p 52737
12/12/2018 22.50p 23.60p 22.00p 22.50p 112279
11/12/2018 21.25p 23.90p 20.52p 22.50p 186859
10/12/2018 21.00p 21.90p 20.12p 21.25p 164489
07/12/2018 20.25p 21.80p 20.25p 21.00p 332135
06/12/2018 20.00p 21.70p 18.00p 20.25p 699565
05/12/2018 18.25p 18.45p 17.85p 18.00p 67340
04/12/2018 18.25p 18.25p 17.91p 18.25p 45569
03/12/2018 18.00p 18.80p 17.78p 18.25p 110047
30/11/2018 18.00p 19.00p 17.41p 18.25p 296583
29/11/2018 18.00p 18.08p 17.40p 18.00p 53744
28/11/2018 18.25p 18.69p 17.12p 18.00p 384071
27/11/2018 16.50p 19.80p 16.50p 18.25p 713493
26/11/2018 15.50p 16.85p 15.14p 16.50p 422875
23/11/2018 15.50p 15.99p 14.60p 15.50p 485825
22/11/2018 16.50p 17.00p 15.02p 15.50p 601009
21/11/2018 19.25p 19.39p 15.76p 16.50p 983890
20/11/2018 20.00p 20.00p 18.50p 19.25p 809932
19/11/2018 22.00p 22.50p 19.00p 20.00p 659391
16/11/2018 43.50p 45.00p 20.55p 21.75p 3549300
15/11/2018 65.00p 65.75p 61.50p 64.50p 2598
14/11/2018 65.00p 66.00p 62.00p 65.00p 2275
13/11/2018 67.50p 67.92p 65.00p 65.50p 36490
12/11/2018 69.00p 70.30p 65.27p 67.50p 50957
09/11/2018 66.00p 69.90p 66.00p 69.00p 47052
08/11/2018 64.50p 66.80p 64.50p 66.00p 13031
07/11/2018 63.50p 64.50p 62.00p 64.50p 3788
06/11/2018 63.50p 66.65p 61.50p 63.50p 25743
05/11/2018 62.50p 63.50p 61.22p 63.50p 281
02/11/2018 60.00p 63.00p 60.00p 62.50p 19503
01/11/2018 60.00p 60.90p 58.66p 60.00p 11247
31/10/2018 60.00p 61.24p 58.50p 60.00p 20114
30/10/2018 60.50p 61.33p 60.00p 60.00p 18442
29/10/2018 64.00p 64.00p 58.00p 61.50p 52546
26/10/2018 63.00p 64.35p 61.26p 63.00p 12246
25/10/2018 65.50p 65.50p 61.11p 63.00p 53679
24/10/2018 65.50p 65.50p 63.13p 65.50p 8383
23/10/2018 65.50p 66.40p 63.00p 65.50p 11191
22/10/2018 66.50p 66.50p 63.25p 65.50p 12216
19/10/2018 66.50p 68.95p 65.00p 66.50p 43585
18/10/2018 66.50p 66.50p 65.50p 66.50p 16500
17/10/2018 66.50p 66.50p 65.50p 66.50p 4000
16/10/2018 66.50p 68.95p 65.03p 66.50p 2121
15/10/2018 65.00p 68.65p 65.00p 66.50p 19925
12/10/2018 68.00p 68.00p 64.00p 65.00p 31107
11/10/2018 70.50p 70.50p 67.00p 68.00p 23486
10/10/2018 72.00p 72.00p 70.40p 72.00p 5000
09/10/2018 72.00p 72.00p 70.40p 72.00p 6000
08/10/2018 72.00p 72.00p 70.20p 72.00p 3316
05/10/2018 72.00p 72.00p 70.20p 72.00p 3291
04/10/2018 72.50p 74.00p 70.25p 72.00p 11960
03/10/2018 72.50p 72.50p 70.10p 72.50p 11547
02/10/2018 72.50p 72.60p 71.25p 72.50p 7090
01/10/2018 72.50p 75.00p 71.10p 72.50p 8510
28/09/2018 74.00p 74.00p 70.08p 72.00p 26351
27/09/2018 74.00p 75.20p 72.65p 74.00p 2798
26/09/2018 71.50p 76.07p 71.50p 74.00p 119886
25/09/2018 66.50p 73.62p 66.50p 71.50p 77177
24/09/2018 64.50p 68.00p 64.50p 66.50p 77904
21/09/2018 62.00p 63.50p 60.40p 62.00p 10696
20/09/2018 62.00p 63.92p 60.87p 62.00p 14941
19/09/2018 62.00p 63.92p 60.75p 62.00p 10233
18/09/2018 62.00p 63.60p 60.75p 62.00p 56094
17/09/2018 62.00p 63.60p 60.20p 62.00p 19551
14/09/2018 63.50p 63.50p 60.75p 62.00p 43954
13/09/2018 59.00p 65.00p 59.00p 63.50p 153677
12/09/2018 73.00p 73.00p 58.08p 59.00p 595512
11/09/2018 77.00p 77.40p 72.00p 74.00p 40151
10/09/2018 77.00p 77.50p 77.00p 77.00p 0
07/09/2018 78.50p 82.00p 75.00p 77.50p 35494
06/09/2018 78.00p 78.50p 78.00p 78.50p 0
05/09/2018 78.00p 78.00p 77.10p 78.00p 11700
04/09/2018 77.00p 78.92p 76.00p 78.00p 10212
03/09/2018 77.50p 78.12p 75.75p 77.00p 7076
31/08/2018 75.00p 80.00p 75.00p 77.50p 21549
30/08/2018 75.50p 75.96p 74.00p 75.00p 19550
29/08/2018 77.50p 77.94p 74.12p 75.50p 13800
28/08/2018 78.00p 78.88p 75.00p 77.50p 30981
24/08/2018 78.00p 78.00p 76.20p 78.00p 17833
23/08/2018 78.00p 78.00p 77.90p 78.00p 3000
22/08/2018 78.00p 78.00p 76.20p 78.00p 2626
21/08/2018 79.50p 79.50p 75.00p 78.00p 40913
20/08/2018 79.50p 79.50p 79.40p 79.50p 7395
17/08/2018 79.50p 79.70p 77.00p 79.50p 13024
16/08/2018 79.50p 79.50p 77.00p 79.50p 950
15/08/2018 79.50p 79.90p 77.00p 79.50p 2334
14/08/2018 79.50p 80.28p 77.10p 79.50p 4509
13/08/2018 79.50p 81.25p 77.00p 79.50p 19142
10/08/2018 81.00p 81.15p 77.11p 79.50p 26884
09/08/2018 79.00p 81.70p 78.40p 81.00p 68543
08/08/2018 79.00p 80.00p 78.20p 79.00p 11067
07/08/2018 78.50p 81.90p 77.32p 79.00p 51089
06/08/2018 78.50p 80.00p 77.30p 78.50p 9203
03/08/2018 78.50p 78.50p 78.50p 78.50p 14407
02/08/2018 78.50p 80.00p 77.55p 78.50p 27856
01/08/2018 78.50p 78.99p 78.50p 78.50p 3000
31/07/2018 79.50p 79.50p 77.00p 78.50p 10488

*Close Price adjusted for both dividends and splits