Trackwise Designs (TWD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/12/2018 100.50p 100.50p 100.50p 100.50p 0
28/12/2018 99.50p 100.50p 99.50p 100.50p 0
27/12/2018 99.50p 100.50p 99.50p 100.50p 0
24/12/2018 99.50p 100.50p 99.50p 100.50p 0
21/12/2018 99.50p 100.50p 99.50p 100.50p 0
20/12/2018 100.50p 100.50p 99.50p 100.50p 0
19/12/2018 101.50p 101.50p 98.00p 100.50p 416
18/12/2018 101.50p 101.50p 101.50p 101.50p 0
17/12/2018 101.50p 101.50p 101.50p 101.50p 0
14/12/2018 101.50p 101.50p 101.50p 101.50p 0
13/12/2018 101.50p 101.50p 101.00p 101.50p 596
12/12/2018 101.50p 101.50p 101.50p 101.50p 0
11/12/2018 101.50p 101.50p 101.50p 101.50p 0
10/12/2018 101.50p 101.50p 101.50p 101.50p 0
07/12/2018 101.50p 101.50p 101.00p 101.50p 495
06/12/2018 101.50p 101.50p 101.50p 101.50p 0
05/12/2018 101.50p 101.50p 101.50p 101.50p 0
04/12/2018 101.50p 101.50p 101.50p 101.50p 0
03/12/2018 101.50p 101.50p 101.00p 101.50p 200
30/11/2018 101.50p 101.50p 101.50p 101.50p 0
29/11/2018 101.50p 101.50p 101.50p 101.50p 0
28/11/2018 101.50p 101.50p 101.50p 101.50p 0
27/11/2018 101.50p 101.50p 101.50p 101.50p 0
26/11/2018 101.50p 101.50p 101.50p 101.50p 0
23/11/2018 101.50p 101.50p 101.50p 101.50p 0
22/11/2018 101.50p 101.50p 101.50p 101.50p 0
21/11/2018 101.50p 101.50p 101.50p 101.50p 0
20/11/2018 104.50p 104.50p 100.00p 101.50p 1263
19/11/2018 104.50p 104.50p 104.50p 104.50p 0
16/11/2018 104.50p 104.50p 104.50p 104.50p 0
15/11/2018 104.50p 104.50p 104.50p 104.50p 0
14/11/2018 104.50p 104.50p 104.50p 104.50p 0
13/11/2018 105.00p 105.00p 104.50p 104.50p 0
12/11/2018 105.50p 105.50p 102.74p 105.00p 7369
09/11/2018 105.50p 105.50p 105.50p 105.50p 0
08/11/2018 105.50p 106.00p 105.50p 105.50p 2500
07/11/2018 106.50p 106.50p 105.50p 105.50p 0
06/11/2018 105.50p 106.00p 105.50p 105.50p 500
05/11/2018 105.50p 105.50p 104.10p 105.50p 2500
02/11/2018 105.50p 105.50p 105.50p 105.50p 0
01/11/2018 105.50p 105.50p 105.50p 105.50p 0
31/10/2018 105.50p 105.50p 105.50p 105.50p 0
30/10/2018 105.50p 105.50p 105.50p 105.50p 0
29/10/2018 105.50p 105.50p 105.50p 105.50p 0
26/10/2018 105.50p 105.50p 105.50p 105.50p 0
25/10/2018 105.50p 105.50p 105.50p 105.50p 0
24/10/2018 105.50p 107.00p 105.50p 105.50p 1000
23/10/2018 105.50p 105.50p 105.50p 105.50p 0
22/10/2018 105.50p 107.90p 105.50p 105.50p 174
19/10/2018 105.50p 105.50p 105.50p 105.50p 3000
18/10/2018 105.50p 105.50p 105.50p 105.50p 0
17/10/2018 105.50p 106.65p 105.50p 105.50p 4125
16/10/2018 105.50p 106.75p 103.10p 105.50p 10615
15/10/2018 105.50p 105.50p 105.50p 105.50p 0
12/10/2018 105.50p 107.00p 103.00p 105.50p 4623
11/10/2018 107.50p 107.50p 103.00p 105.50p 5646
10/10/2018 107.50p 107.50p 107.50p 107.50p 0
09/10/2018 107.50p 107.50p 107.50p 107.50p 0
08/10/2018 110.50p 110.50p 107.50p 107.50p 5500
05/10/2018 110.50p 111.75p 110.50p 110.50p 1869
04/10/2018 110.50p 111.75p 110.50p 110.50p 894
03/10/2018 110.50p 110.50p 110.50p 110.50p 0
02/10/2018 112.50p 112.50p 110.00p 110.50p 2500
01/10/2018 112.50p 112.50p 112.50p 112.50p 5000
28/09/2018 112.50p 112.50p 112.50p 112.50p 0
27/09/2018 114.00p 114.00p 112.00p 112.50p 2500
26/09/2018 114.50p 114.50p 114.00p 114.00p 0
25/09/2018 117.00p 117.00p 114.00p 114.50p 7500
24/09/2018 117.50p 117.50p 115.50p 117.00p 7218
21/09/2018 117.50p 117.50p 117.50p 117.50p 0
20/09/2018 117.50p 120.00p 116.10p 117.50p 8008
19/09/2018 117.50p 117.50p 115.00p 116.50p 3500
18/09/2018 116.50p 116.50p 116.50p 116.50p 0
17/09/2018 117.50p 117.50p 116.50p 116.50p 0
14/09/2018 116.50p 116.50p 116.50p 116.50p 0
13/09/2018 117.50p 116.50p 116.50p 116.50p 0
12/09/2018 117.50p 118.00p 115.00p 116.50p 10000
11/09/2018 116.50p 116.50p 116.50p 116.50p 0
10/09/2018 117.50p 116.50p 116.50p 116.50p 0
07/09/2018 116.50p 116.50p 116.50p 116.50p 0
06/09/2018 117.50p 118.00p 115.00p 116.50p 2440
05/09/2018 117.50p 117.50p 115.00p 117.50p 2022
04/09/2018 117.50p 117.50p 117.50p 117.50p 27624
03/09/2018 117.50p 119.90p 116.00p 117.50p 265
31/08/2018 117.50p 117.50p 117.50p 117.50p 0
30/08/2018 117.50p 119.00p 117.50p 117.50p 5000
29/08/2018 117.50p 119.00p 117.50p 117.50p 7656
28/08/2018 116.00p 119.00p 115.00p 117.50p 13531
24/08/2018 116.00p 118.00p 114.55p 116.00p 16320
23/08/2018 116.00p 117.92p 116.00p 116.00p 76
22/08/2018 116.00p 116.00p 114.20p 116.00p 1
21/08/2018 116.00p 117.92p 114.20p 116.00p 6909
20/08/2018 116.00p 117.40p 114.35p 116.00p 4300
17/08/2018 116.00p 116.00p 114.35p 116.00p 5500
16/08/2018 116.00p 116.00p 114.35p 116.00p 72
15/08/2018 116.00p 116.00p 116.00p 116.00p 0
14/08/2018 116.00p 117.32p 114.00p 116.00p 14678
13/08/2018 116.00p 116.00p 114.00p 116.00p 14476
10/08/2018 115.50p 117.00p 114.00p 116.00p 10455
09/08/2018 115.50p 115.50p 113.10p 115.50p 1000
08/08/2018 115.50p 115.60p 115.45p 115.50p 5272
07/08/2018 115.50p 115.60p 113.75p 115.50p 2267
06/08/2018 115.50p 115.70p 113.75p 115.50p 9821
03/08/2018 115.50p 117.00p 113.75p 115.50p 11323
02/08/2018 116.50p 116.75p 114.00p 115.50p 16923
01/08/2018 116.50p 117.25p 114.25p 116.50p 22453
31/07/2018 108.50p 118.00p 108.00p 116.50p 87843

*Close Price adjusted for both dividends and splits