Trackwise Designs (TWD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trackwise Designs

Date Open High Low Close* Volume
01/09/2023 0.25p 0.18p 0.18p 0.18p 0
31/08/2023 0.25p 0.18p 0.18p 0.18p 0
30/08/2023 0.25p 0.18p 0.18p 0.18p 0
29/08/2023 0.25p 0.18p 0.18p 0.18p 0
25/08/2023 0.25p 0.18p 0.18p 0.18p 0
24/08/2023 0.25p 0.18p 0.18p 0.18p 0
23/08/2023 0.25p 0.18p 0.18p 0.18p 0
22/08/2023 0.25p 0.18p 0.18p 0.18p 0
21/08/2023 0.25p 0.18p 0.18p 0.18p 0
18/08/2023 0.25p 0.18p 0.18p 0.18p 0
17/08/2023 0.25p 0.18p 0.18p 0.18p 0
16/08/2023 0.25p 0.18p 0.18p 0.18p 0
15/08/2023 0.25p 0.18p 0.18p 0.18p 0
14/08/2023 0.25p 0.18p 0.18p 0.18p 0
11/08/2023 0.25p 0.18p 0.18p 0.18p 0
10/08/2023 0.25p 0.18p 0.18p 0.18p 0
09/08/2023 0.25p 0.18p 0.18p 0.18p 0
08/08/2023 0.25p 0.18p 0.18p 0.18p 0
07/08/2023 0.25p 0.18p 0.18p 0.18p 0
04/08/2023 0.25p 0.18p 0.18p 0.18p 0
03/08/2023 0.25p 0.18p 0.18p 0.18p 0
02/08/2023 0.25p 0.18p 0.18p 0.18p 0
01/08/2023 0.25p 0.18p 0.18p 0.18p 0
31/07/2023 0.25p 0.18p 0.18p 0.18p 0
28/07/2023 0.25p 0.18p 0.18p 0.18p 0
27/07/2023 0.25p 0.18p 0.18p 0.18p 147068
26/07/2023 0.25p 0.18p 0.18p 0.18p 0
25/07/2023 0.25p 0.18p 0.18p 0.18p 0
24/07/2023 0.25p 0.18p 0.18p 0.18p 0
21/07/2023 0.25p 0.18p 0.18p 0.18p 0
20/07/2023 0.25p 0.18p 0.18p 0.18p 0
19/07/2023 0.25p 0.18p 0.18p 0.18p 0
18/07/2023 0.25p 0.18p 0.18p 0.18p 0
17/07/2023 0.25p 0.18p 0.18p 0.18p 0
14/07/2023 0.25p 0.18p 0.18p 0.18p 0
13/07/2023 0.25p 0.18p 0.18p 0.18p 0
12/07/2023 0.25p 0.18p 0.18p 0.18p 0
11/07/2023 0.25p 0.18p 0.18p 0.18p 0
10/07/2023 0.25p 0.18p 0.18p 0.18p 0
07/07/2023 0.25p 0.18p 0.18p 0.18p 0
06/07/2023 0.25p 0.18p 0.18p 0.18p 0
05/07/2023 0.25p 0.18p 0.18p 0.18p 0
04/07/2023 0.25p 0.18p 0.18p 0.18p 0
03/07/2023 0.25p 0.18p 0.18p 0.18p 0
30/06/2023 0.25p 0.27p 0.13p 0.18p 69804760
29/06/2023 0.40p 0.45p 0.37p 0.40p 115093
28/06/2023 0.40p 0.45p 0.35p 0.40p 729685
27/06/2023 0.40p 0.42p 0.36p 0.40p 23842
26/06/2023 0.43p 0.45p 0.40p 0.43p 495818
23/06/2023 0.48p 0.50p 0.40p 0.43p 4074148
22/06/2023 0.38p 0.50p 0.38p 0.48p 6634081
21/06/2023 0.38p 0.40p 0.35p 0.38p 384368
20/06/2023 0.38p 0.40p 0.35p 0.38p 216326
19/06/2023 0.38p 0.40p 0.35p 0.38p 1268918
16/06/2023 0.38p 0.40p 0.38p 0.38p 412609
15/06/2023 0.38p 0.40p 0.35p 0.38p 368213
14/06/2023 0.38p 0.40p 0.35p 0.38p 403741
13/06/2023 0.38p 0.40p 0.35p 0.38p 4265743
12/06/2023 0.38p 0.40p 0.33p 0.38p 4578655
09/06/2023 0.43p 0.43p 0.36p 0.43p 293461
08/06/2023 0.43p 0.43p 0.40p 0.43p 3757
07/06/2023 0.43p 0.45p 0.40p 0.43p 1427326
06/06/2023 0.48p 0.48p 0.40p 0.43p 796220
05/06/2023 0.48p 0.50p 0.45p 0.48p 475917
02/06/2023 0.48p 0.48p 0.45p 0.48p 371327
01/06/2023 0.50p 0.50p 0.45p 0.48p 2039243
31/05/2023 0.50p 0.55p 0.47p 0.50p 2608573
30/05/2023 0.53p 0.55p 0.45p 0.50p 1557128
26/05/2023 0.53p 0.53p 0.50p 0.53p 121743
25/05/2023 0.53p 0.53p 0.50p 0.53p 834561
24/05/2023 0.53p 0.54p 0.53p 0.53p 236068
23/05/2023 0.53p 0.55p 0.51p 0.53p 213995
22/05/2023 0.55p 0.55p 0.51p 0.55p 61813
19/05/2023 0.55p 0.60p 0.51p 0.55p 153746
18/05/2023 0.55p 0.60p 0.55p 0.55p 174554
17/05/2023 0.55p 0.55p 0.50p 0.55p 168662
16/05/2023 0.58p 0.60p 0.51p 0.55p 1512875
15/05/2023 0.60p 0.60p 0.55p 0.58p 1555576
12/05/2023 0.58p 0.65p 0.57p 0.60p 1901810
11/05/2023 0.58p 0.58p 0.55p 0.58p 895466
10/05/2023 0.58p 0.60p 0.56p 0.58p 1638566
09/05/2023 0.65p 0.65p 0.55p 0.58p 3025743
05/05/2023 0.65p 0.65p 0.61p 0.65p 2288398
04/05/2023 0.65p 0.65p 0.63p 0.65p 48848
03/05/2023 0.68p 0.70p 0.60p 0.65p 2047553
02/05/2023 0.68p 0.69p 0.65p 0.68p 472932
28/04/2023 0.68p 0.70p 0.65p 0.68p 174631
27/04/2023 0.68p 0.70p 0.65p 0.68p 263443
26/04/2023 0.68p 0.70p 0.67p 0.70p 3714104
25/04/2023 0.68p 0.70p 0.65p 0.68p 76501
24/04/2023 0.68p 0.70p 0.65p 0.68p 302735
21/04/2023 0.63p 0.70p 0.60p 0.68p 2297985
20/04/2023 0.63p 0.65p 0.61p 0.63p 913320
19/04/2023 0.63p 0.63p 0.60p 0.63p 3370844
18/04/2023 0.63p 0.63p 0.60p 0.63p 289738
17/04/2023 0.63p 0.65p 0.60p 0.63p 801014
14/04/2023 0.63p 0.65p 0.61p 0.63p 1362556
13/04/2023 0.63p 0.65p 0.60p 0.63p 829464
12/04/2023 0.63p 0.65p 0.60p 0.63p 1015849
11/04/2023 0.63p 0.65p 0.60p 0.63p 3068181
06/04/2023 0.63p 0.65p 0.60p 0.61p 5610076
05/04/2023 0.63p 0.65p 0.60p 0.63p 3979864
04/04/2023 0.63p 0.65p 0.55p 0.63p 6249274
03/04/2023 0.68p 0.70p 0.60p 0.64p 2424354
31/03/2023 0.63p 0.70p 0.58p 0.68p 12014871
30/03/2023 0.95p 0.95p 0.52p 0.63p 39241732
29/03/2023 1.13p 1.15p 1.10p 1.15p 1703104
28/03/2023 1.03p 1.15p 1.01p 1.15p 4696894
27/03/2023 1.08p 1.10p 1.00p 1.03p 1427121
24/03/2023 1.08p 1.10p 1.05p 1.08p 2775542
23/03/2023 1.08p 1.10p 1.05p 1.08p 857279
22/03/2023 1.13p 1.15p 1.05p 1.08p 2863784
21/03/2023 1.13p 1.13p 1.07p 1.13p 3194829
20/03/2023 1.13p 1.15p 1.10p 1.13p 748106
17/03/2023 1.13p 1.15p 1.10p 1.13p 266774
16/03/2023 1.13p 1.15p 1.10p 1.13p 843100
15/03/2023 1.15p 1.20p 1.07p 1.13p 7136495
14/03/2023 1.20p 1.21p 1.11p 1.15p 2967567
13/03/2023 1.25p 1.30p 1.15p 1.20p 302422
10/03/2023 1.23p 1.25p 1.18p 1.25p 2297713
09/03/2023 1.18p 1.28p 1.18p 1.23p 3625730
08/03/2023 1.30p 1.30p 1.18p 1.20p 6199281
07/03/2023 1.30p 1.32p 1.25p 1.30p 1060942
06/03/2023 1.30p 1.35p 1.29p 1.30p 299830
03/03/2023 1.30p 1.35p 1.30p 1.30p 9769731
02/03/2023 1.30p 1.32p 1.28p 1.30p 873557
01/03/2023 1.30p 1.32p 1.25p 1.30p 316595
28/02/2023 1.38p 1.38p 1.25p 1.30p 4740982
27/02/2023 1.30p 1.40p 1.28p 1.38p 3725922
24/02/2023 1.28p 1.35p 1.25p 1.30p 2012671
23/02/2023 1.33p 1.35p 1.26p 1.30p 4293295
22/02/2023 1.35p 1.40p 1.27p 1.33p 1408880
21/02/2023 1.38p 1.38p 1.30p 1.35p 1793652
20/02/2023 1.40p 1.40p 1.35p 1.38p 950595
17/02/2023 1.33p 1.45p 1.31p 1.40p 18128178
16/02/2023 1.28p 1.34p 1.27p 1.33p 4111580
15/02/2023 1.28p 1.28p 1.25p 1.28p 648565
14/02/2023 1.23p 1.30p 1.23p 1.28p 754122
13/02/2023 1.25p 1.26p 1.23p 1.23p 775464
10/02/2023 1.28p 1.30p 1.20p 1.25p 1420868
09/02/2023 1.28p 1.30p 1.24p 1.28p 3187251
08/02/2023 1.28p 1.28p 1.22p 1.28p 3185781
07/02/2023 1.28p 1.29p 1.25p 1.28p 1864693
06/02/2023 1.33p 1.35p 1.25p 1.28p 11898580
03/02/2023 1.33p 1.35p 1.25p 1.33p 11983633
02/02/2023 1.33p 1.40p 1.27p 1.33p 8328534
01/02/2023 1.23p 1.40p 1.15p 1.33p 37774872
31/01/2023 1.23p 1.25p 1.18p 1.23p 2066417
30/01/2023 1.25p 1.25p 1.20p 1.23p 3822107
27/01/2023 1.28p 1.30p 1.20p 1.25p 4762812
26/01/2023 1.30p 1.31p 1.25p 1.28p 4023540
25/01/2023 1.28p 1.35p 1.25p 1.30p 9313716
24/01/2023 1.38p 1.40p 1.25p 1.28p 16637466
23/01/2023 1.23p 1.40p 1.23p 1.38p 33020626
20/01/2023 1.28p 1.28p 1.21p 1.23p 6845632
19/01/2023 1.28p 1.30p 1.25p 1.28p 881254
18/01/2023 1.33p 1.35p 1.25p 1.28p 11890931
17/01/2023 1.40p 1.40p 1.25p 1.33p 16840744
16/01/2023 1.40p 1.60p 1.35p 1.40p 20158648
13/01/2023 1.28p 1.70p 1.25p 1.40p 52379488
12/01/2023 1.25p 1.30p 1.10p 1.28p 35526060
11/01/2023 1.20p 1.40p 1.20p 1.25p 53849372
10/01/2023 1.15p 1.25p 0.90p 1.20p 83283064
09/01/2023 1.23p 1.15p 1.15p 1.15p 0
06/01/2023 1.23p 1.15p 1.15p 1.15p 0
05/01/2023 1.23p 1.15p 1.15p 1.15p 0
04/01/2023 1.23p 1.15p 1.15p 1.15p 0
03/01/2023 1.23p 1.15p 1.15p 1.15p 0
30/12/2022 1.23p 1.15p 1.15p 1.15p 0
29/12/2022 1.23p 1.15p 1.15p 1.15p 0
28/12/2022 1.23p 1.15p 1.15p 1.15p 0
23/12/2022 1.23p 1.15p 1.15p 1.15p 0
22/12/2022 1.23p 1.15p 1.15p 1.15p 0
21/12/2022 1.23p 1.15p 1.15p 1.15p 0
20/12/2022 1.23p 1.30p 1.02p 1.15p 10454695
19/12/2022 1.33p 1.40p 1.20p 1.23p 4427016
16/12/2022 1.43p 1.50p 1.26p 1.33p 9029727
15/12/2022 1.55p 1.79p 1.12p 1.50p 27233612
14/12/2022 2.00p 3.00p 1.25p 1.75p 15925329
13/12/2022 12.65p 12.80p 12.50p 12.65p 610
12/12/2022 12.75p 12.80p 12.50p 12.65p 30456
09/12/2022 12.75p 13.00p 12.50p 12.75p 7280
08/12/2022 13.00p 13.00p 12.50p 12.75p 36970
07/12/2022 13.50p 13.70p 12.50p 13.00p 88062
06/12/2022 14.50p 14.50p 13.33p 13.50p 47650
05/12/2022 14.50p 15.00p 14.03p 14.50p 48714
02/12/2022 14.75p 14.90p 14.00p 14.50p 31340
01/12/2022 15.50p 15.60p 14.10p 14.75p 83806
30/11/2022 15.50p 16.00p 15.25p 15.50p 11141
29/11/2022 16.25p 16.29p 15.18p 15.50p 58023
28/11/2022 16.50p 17.00p 16.00p 16.25p 187183
25/11/2022 16.50p 16.90p 16.00p 16.50p 13115
24/11/2022 15.50p 17.00p 15.15p 16.50p 83034
23/11/2022 16.50p 16.50p 14.55p 15.50p 340045
22/11/2022 17.75p 17.75p 16.00p 16.50p 124299
21/11/2022 18.75p 18.75p 17.50p 17.75p 41019
18/11/2022 18.75p 19.30p 17.50p 18.75p 114492
17/11/2022 18.75p 19.35p 17.87p 18.75p 15825
16/11/2022 18.75p 19.49p 17.50p 18.75p 38126
15/11/2022 19.50p 20.00p 17.65p 18.75p 103266

*Close Price adjusted for both dividends and splits