Trackwise Designs (TWD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2022 22.00p 22.90p 19.00p 22.60p 250107
11/11/2022 22.75p 23.00p 21.00p 22.00p 120159
10/11/2022 23.25p 23.80p 22.50p 22.75p 73019
09/11/2022 23.25p 24.00p 23.11p 23.25p 76514
08/11/2022 23.50p 24.35p 22.50p 23.25p 117873
07/11/2022 22.75p 24.95p 22.50p 23.50p 261331
04/11/2022 20.75p 23.98p 20.75p 22.75p 348419
03/11/2022 21.00p 21.00p 20.50p 20.50p 93594
02/11/2022 20.75p 22.00p 20.20p 21.00p 67498
01/11/2022 21.50p 21.99p 19.00p 20.75p 282697
31/10/2022 22.50p 25.00p 21.46p 21.50p 917268
28/10/2022 17.50p 22.00p 17.17p 22.00p 790358
27/10/2022 14.50p 18.00p 14.00p 17.50p 420381
26/10/2022 14.50p 15.00p 14.00p 14.50p 36508
25/10/2022 15.50p 15.50p 14.00p 14.50p 159901
24/10/2022 21.00p 21.70p 15.00p 15.75p 1820423
21/10/2022 7.50p 19.00p 7.00p 18.75p 4868009
20/10/2022 7.50p 8.00p 7.00p 7.50p 70228
19/10/2022 7.50p 8.00p 7.04p 7.50p 5702
18/10/2022 7.50p 8.00p 7.30p 7.50p 18337
17/10/2022 7.50p 7.50p 7.02p 7.50p 26776
14/10/2022 7.50p 7.50p 7.06p 7.50p 21492
13/10/2022 7.50p 7.62p 7.00p 7.00p 80265
12/10/2022 7.50p 8.00p 7.00p 7.50p 31044
11/10/2022 7.50p 8.00p 7.50p 7.50p 9379
10/10/2022 7.00p 7.64p 6.51p 7.50p 98716
07/10/2022 7.50p 8.00p 7.00p 7.00p 256245
06/10/2022 6.85p 8.00p 6.76p 8.00p 193228
05/10/2022 6.50p 6.99p 6.50p 6.85p 237402
04/10/2022 6.10p 7.00p 6.02p 6.50p 77625
03/10/2022 5.75p 6.50p 5.50p 6.10p 87760
30/09/2022 6.25p 7.00p 5.00p 6.00p 847949
29/09/2022 6.50p 7.00p 6.23p 6.50p 16375
28/09/2022 6.50p 7.00p 6.20p 6.50p 130182
27/09/2022 8.50p 9.00p 6.00p 6.50p 961075
26/09/2022 8.50p 9.00p 8.37p 8.50p 11824
23/09/2022 8.50p 9.00p 8.15p 8.50p 100086
22/09/2022 9.25p 9.50p 8.00p 8.50p 87613
21/09/2022 9.25p 9.30p 9.00p 9.25p 10750
20/09/2022 9.50p 9.50p 8.99p 9.25p 219346
19/09/2022 9.50p 10.00p 9.50p 9.50p 300501
16/09/2022 9.50p 10.00p 9.50p 9.50p 300501
15/09/2022 9.50p 10.25p 9.00p 10.00p 378662
14/09/2022 19.00p 19.00p 9.00p 10.00p 2736231
13/09/2022 19.00p 20.00p 18.10p 19.00p 17365
12/09/2022 21.00p 21.00p 19.00p 19.00p 40507
09/09/2022 22.00p 23.00p 20.00p 21.00p 381391
08/09/2022 22.00p 22.20p 21.25p 22.00p 43549
07/09/2022 22.00p 23.00p 21.25p 22.00p 23890
06/09/2022 22.50p 23.00p 20.35p 22.00p 142921
05/09/2022 28.25p 29.50p 20.30p 23.00p 1115093
02/09/2022 34.00p 34.00p 26.00p 28.50p 176088
01/09/2022 34.00p 35.00p 33.11p 34.00p 3369
31/08/2022 34.50p 35.40p 33.10p 34.00p 5807
30/08/2022 34.50p 35.00p 33.75p 34.50p 31032
29/08/2022 34.50p 36.00p 34.50p 34.50p 9428
26/08/2022 34.50p 36.00p 34.50p 34.50p 9428
25/08/2022 34.50p 36.00p 33.15p 34.50p 7738
24/08/2022 33.00p 34.80p 33.00p 34.50p 16521
23/08/2022 32.50p 34.00p 32.12p 33.00p 21852
22/08/2022 33.00p 34.00p 32.50p 32.50p 5804
19/08/2022 33.00p 33.30p 32.20p 33.00p 3677
18/08/2022 33.00p 34.00p 32.10p 33.00p 29994
17/08/2022 34.50p 36.00p 33.00p 33.00p 47673
16/08/2022 34.50p 36.00p 33.60p 34.50p 451
15/08/2022 34.50p 36.00p 32.89p 34.50p 24376
12/08/2022 35.00p 35.00p 33.10p 34.50p 30290
11/08/2022 35.00p 35.90p 35.00p 35.00p 9269
10/08/2022 35.00p 36.00p 35.00p 35.00p 1200
09/08/2022 36.50p 36.70p 34.20p 35.00p 135573
08/08/2022 40.00p 40.00p 36.00p 36.50p 172407
05/08/2022 40.00p 40.00p 39.64p 40.00p 8000
04/08/2022 40.00p 41.00p 39.69p 40.00p 15613
03/08/2022 40.00p 41.00p 39.13p 40.00p 27747
02/08/2022 39.50p 41.00p 39.10p 40.00p 38561
01/08/2022 37.50p 40.00p 37.50p 39.50p 180027
29/07/2022 35.50p 39.00p 34.00p 37.50p 301492
28/07/2022 43.50p 44.00p 33.10p 35.50p 285072
27/07/2022 44.50p 44.97p 43.75p 44.50p 42690
26/07/2022 44.50p 44.98p 44.50p 44.50p 200
25/07/2022 44.50p 46.00p 43.30p 44.50p 34070
22/07/2022 44.50p 45.25p 43.75p 44.50p 84777
21/07/2022 44.50p 46.00p 43.00p 44.50p 155023
20/07/2022 44.50p 44.50p 43.33p 44.50p 16037
19/07/2022 44.50p 46.00p 43.33p 44.50p 78502
18/07/2022 44.50p 46.00p 44.50p 44.50p 2094
15/07/2022 46.50p 47.00p 43.00p 44.50p 35620
14/07/2022 46.50p 46.50p 44.00p 46.50p 687
13/07/2022 46.50p 46.50p 44.00p 46.50p 81653
12/07/2022 46.50p 46.50p 46.50p 46.50p 0
11/07/2022 46.50p 49.00p 45.70p 46.50p 40003
08/07/2022 46.50p 46.50p 44.10p 46.50p 19421
07/07/2022 46.50p 46.50p 44.10p 46.50p 27900
06/07/2022 46.50p 46.95p 44.60p 46.50p 123803
05/07/2022 46.50p 46.50p 44.00p 46.50p 111672
04/07/2022 47.00p 49.00p 44.25p 46.50p 14698
01/07/2022 47.00p 49.00p 45.00p 47.00p 5465
30/06/2022 48.50p 48.50p 45.00p 47.00p 39587
29/06/2022 50.00p 50.00p 47.00p 48.50p 102083
28/06/2022 50.00p 50.00p 49.50p 50.00p 140583
27/06/2022 49.50p 50.00p 48.20p 48.20p 167435
24/06/2022 57.50p 57.50p 47.15p 49.50p 730043
23/06/2022 60.50p 61.40p 59.16p 60.50p 60616
22/06/2022 59.00p 61.85p 59.00p 60.50p 58326
21/06/2022 59.00p 59.50p 58.11p 59.00p 12357
20/06/2022 59.00p 59.66p 58.15p 59.00p 5155
17/06/2022 58.50p 59.80p 58.00p 59.00p 30950
16/06/2022 58.50p 59.40p 58.50p 58.50p 4276
15/06/2022 59.00p 59.60p 57.15p 58.50p 57656
14/06/2022 60.50p 61.00p 59.00p 59.00p 23303
13/06/2022 61.00p 62.00p 59.00p 60.50p 14131
10/06/2022 60.00p 62.93p 60.00p 61.00p 103694
09/06/2022 60.00p 60.00p 59.10p 60.00p 10845
08/06/2022 59.50p 60.00p 59.00p 60.00p 76629
07/06/2022 60.00p 62.00p 59.05p 59.50p 30088
06/06/2022 60.00p 60.39p 59.10p 60.00p 25129
03/06/2022 60.00p 60.80p 59.00p 60.00p 67361
02/06/2022 60.00p 60.80p 59.00p 60.00p 67361
01/06/2022 60.00p 60.80p 59.00p 60.00p 67361
31/05/2022 62.00p 62.00p 59.10p 60.00p 101423
30/05/2022 65.00p 65.00p 59.20p 62.00p 93699
27/05/2022 64.00p 65.00p 63.00p 65.00p 34206
26/05/2022 63.00p 65.00p 62.00p 63.50p 41446
25/05/2022 63.00p 63.90p 62.00p 62.00p 40839
24/05/2022 65.00p 66.40p 62.00p 63.00p 37158
23/05/2022 64.00p 67.00p 64.00p 65.00p 107883
20/05/2022 63.50p 67.00p 63.50p 64.00p 87780
19/05/2022 65.00p 65.00p 62.00p 63.50p 57407
18/05/2022 68.50p 68.50p 65.20p 65.50p 96191
17/05/2022 68.50p 69.00p 67.10p 68.50p 129870
16/05/2022 69.00p 70.70p 68.00p 68.50p 143860
13/05/2022 69.00p 71.00p 68.40p 69.00p 75362
12/05/2022 69.50p 71.00p 68.00p 69.00p 198896
11/05/2022 71.50p 72.00p 68.10p 69.50p 112983
10/05/2022 71.50p 72.00p 70.00p 71.50p 107866
09/05/2022 71.50p 71.50p 70.00p 71.50p 19902
06/05/2022 70.50p 72.36p 68.18p 71.50p 146245
05/05/2022 72.00p 72.50p 70.06p 70.50p 56131
04/05/2022 72.00p 72.00p 70.00p 71.50p 21517
03/05/2022 71.50p 74.00p 71.00p 72.00p 68470
02/05/2022 71.50p 75.00p 71.50p 71.50p 49979
29/04/2022 71.50p 75.00p 71.50p 71.50p 49979
28/04/2022 72.50p 75.00p 71.25p 71.50p 57276
27/04/2022 74.00p 74.99p 72.00p 72.50p 100470
26/04/2022 74.50p 75.50p 73.60p 74.00p 10659
25/04/2022 74.00p 76.00p 72.00p 74.50p 63571
22/04/2022 77.00p 78.00p 73.00p 74.00p 65883
21/04/2022 77.00p 77.30p 76.10p 77.00p 5492
20/04/2022 77.00p 77.45p 76.00p 77.00p 67379
19/04/2022 77.50p 78.00p 76.00p 77.00p 34251
18/04/2022 77.00p 78.00p 77.00p 77.50p 17897
15/04/2022 77.00p 78.00p 77.00p 77.50p 17897
14/04/2022 77.00p 78.00p 77.00p 77.50p 17897
13/04/2022 77.00p 77.70p 77.00p 77.00p 15839
12/04/2022 77.00p 77.70p 77.00p 77.00p 10252
11/04/2022 77.00p 77.90p 76.30p 77.00p 26238
08/04/2022 78.00p 79.00p 76.68p 77.00p 9059
07/04/2022 75.00p 78.00p 75.00p 78.00p 35680
06/04/2022 74.00p 76.00p 73.00p 75.00p 41752
05/04/2022 79.00p 79.00p 73.25p 74.00p 106893
04/04/2022 82.00p 83.20p 76.00p 79.00p 180983
01/04/2022 81.50p 83.00p 81.00p 82.00p 58793
31/03/2022 81.50p 81.80p 80.30p 81.50p 1282
30/03/2022 82.50p 84.00p 80.05p 81.50p 37233
29/03/2022 85.00p 86.00p 81.30p 82.50p 38761
28/03/2022 77.50p 86.80p 77.50p 85.00p 106889
25/03/2022 77.00p 80.00p 75.00p 77.50p 27237
24/03/2022 77.00p 78.50p 77.00p 77.00p 3108
23/03/2022 78.50p 79.00p 75.00p 77.00p 38133
22/03/2022 74.50p 79.05p 74.50p 78.50p 29763
21/03/2022 74.50p 76.00p 73.30p 74.50p 15673
18/03/2022 73.50p 75.80p 73.50p 74.50p 12441
17/03/2022 74.00p 75.00p 72.00p 73.50p 17768
16/03/2022 75.00p 76.00p 72.00p 74.00p 24208
15/03/2022 75.00p 75.75p 74.10p 75.00p 14368
14/03/2022 75.00p 75.80p 74.99p 75.00p 10311
11/03/2022 75.00p 75.00p 74.00p 75.00p 23343
10/03/2022 75.00p 76.00p 74.25p 75.00p 12811
09/03/2022 76.00p 76.00p 71.00p 75.00p 63213
08/03/2022 74.00p 76.00p 73.00p 76.00p 25368
07/03/2022 72.50p 74.80p 70.00p 74.00p 49152
04/03/2022 76.00p 77.00p 70.50p 72.50p 132641
03/03/2022 74.00p 77.20p 73.00p 77.20p 40184
02/03/2022 76.00p 77.00p 72.60p 74.00p 66636
01/03/2022 74.00p 76.00p 72.00p 76.00p 36876
28/02/2022 74.00p 74.65p 72.40p 74.00p 5762
25/02/2022 75.00p 77.00p 72.00p 74.00p 59213
24/02/2022 78.00p 78.00p 75.00p 75.00p 33063
23/02/2022 76.00p 78.00p 75.66p 78.00p 7814
22/02/2022 78.50p 79.00p 75.52p 76.00p 46752
21/02/2022 78.50p 79.40p 77.15p 78.50p 29859
18/02/2022 75.50p 79.00p 75.50p 78.50p 138437
17/02/2022 75.50p 77.00p 74.00p 75.00p 77273
16/02/2022 75.50p 76.25p 74.25p 75.50p 6854
15/02/2022 76.00p 77.00p 74.00p 75.50p 89461
14/02/2022 77.50p 78.00p 75.00p 76.00p 58812
11/02/2022 78.50p 79.00p 77.10p 77.50p 43349
10/02/2022 79.00p 80.00p 77.70p 78.00p 68847
09/02/2022 78.50p 80.80p 77.25p 79.00p 35568
08/02/2022 80.50p 81.00p 77.00p 78.50p 59494

*Close Price adjusted for both dividends and splits