T42 Iot Tracking Solutions NPV (TRAC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. T42 Iot Tracking Solutions NPV

Date Open High Low Close* Volume
22/12/2022 6.50p 6.95p 6.50p 6.50p 28
21/12/2022 6.50p 6.68p 6.27p 6.50p 75028
20/12/2022 6.50p 7.00p 6.25p 6.50p 1800
19/12/2022 6.50p 7.00p 6.50p 6.50p 21937
16/12/2022 6.75p 6.75p 6.20p 6.50p 91341
15/12/2022 6.25p 8.00p 6.25p 6.75p 706302
14/12/2022 6.25p 6.50p 6.00p 6.25p 3910
13/12/2022 6.25p 6.45p 6.00p 6.25p 25378
12/12/2022 6.25p 6.50p 6.25p 6.25p 253
09/12/2022 6.25p 6.50p 6.25p 6.25p 21
08/12/2022 6.00p 6.50p 5.80p 6.25p 1142
07/12/2022 6.00p 6.50p 6.00p 6.00p 30057
06/12/2022 6.50p 6.64p 5.65p 6.00p 377384
05/12/2022 6.50p 7.00p 6.50p 6.50p 66
02/12/2022 6.50p 6.90p 6.50p 6.50p 86128
01/12/2022 7.00p 7.20p 6.50p 6.50p 492832
30/11/2022 7.00p 8.00p 6.50p 7.00p 367038
29/11/2022 6.75p 7.20p 6.25p 7.00p 222387
28/11/2022 7.00p 7.22p 6.56p 6.75p 229273
25/11/2022 7.25p 7.28p 6.63p 7.00p 74095
24/11/2022 7.25p 7.35p 7.03p 7.25p 89945
23/11/2022 7.75p 7.75p 7.00p 7.25p 70896
22/11/2022 8.00p 8.37p 7.50p 7.75p 246647
21/11/2022 7.25p 7.50p 7.10p 7.25p 7517
18/11/2022 7.50p 7.50p 7.00p 7.25p 47229
17/11/2022 7.50p 7.75p 7.50p 7.50p 0
16/11/2022 7.50p 7.50p 7.02p 7.50p 13767
15/11/2022 7.50p 7.72p 7.10p 7.50p 39789
14/11/2022 7.50p 8.00p 7.02p 7.50p 2158
11/11/2022 7.25p 8.00p 7.00p 7.50p 43888
10/11/2022 7.25p 7.25p 7.25p 7.25p 0
09/11/2022 7.50p 7.50p 7.25p 7.25p 158814
08/11/2022 7.25p 7.87p 7.00p 7.50p 145695
07/11/2022 7.00p 7.50p 6.96p 7.25p 63176
04/11/2022 7.00p 7.50p 6.50p 7.00p 66129
03/11/2022 6.75p 7.50p 6.75p 7.00p 87098
02/11/2022 6.75p 7.00p 6.75p 6.75p 62
01/11/2022 7.00p 7.10p 6.50p 6.75p 410925
31/10/2022 7.25p 7.25p 6.88p 7.00p 200686
28/10/2022 7.25p 7.25p 7.13p 7.25p 0
27/10/2022 7.25p 7.50p 7.06p 7.25p 43831
26/10/2022 7.50p 7.88p 7.25p 7.25p 55394
25/10/2022 7.25p 8.00p 7.20p 7.50p 155209
24/10/2022 7.50p 7.50p 7.00p 7.25p 98952
21/10/2022 7.75p 8.00p 7.20p 7.50p 444141
20/10/2022 7.75p 8.00p 7.55p 7.75p 5063
19/10/2022 7.75p 8.00p 7.75p 7.75p 37557
18/10/2022 8.75p 8.75p 7.50p 7.75p 582103
17/10/2022 8.75p 9.00p 8.75p 8.75p 5731
14/10/2022 9.00p 9.50p 8.51p 8.75p 71699
13/10/2022 9.00p 9.00p 9.00p 9.00p 3597
12/10/2022 9.00p 9.08p 9.00p 9.00p 5248
11/10/2022 9.00p 9.00p 8.55p 9.00p 4090
10/10/2022 9.25p 9.25p 8.05p 9.00p 184771
07/10/2022 9.25p 9.63p 8.50p 9.25p 32478
06/10/2022 8.25p 9.38p 8.02p 9.25p 232063
05/10/2022 8.50p 8.50p 8.00p 8.25p 165121
04/10/2022 8.50p 8.87p 8.25p 8.50p 26499
03/10/2022 8.25p 8.50p 8.00p 8.02p 111353
30/09/2022 8.25p 8.50p 8.00p 8.25p 27313
29/09/2022 9.25p 9.25p 8.00p 8.25p 240549
28/09/2022 9.25p 9.25p 8.60p 9.25p 100000
27/09/2022 9.25p 9.50p 9.00p 9.25p 36127
26/09/2022 9.75p 9.94p 9.00p 9.25p 112185
23/09/2022 10.00p 10.50p 9.50p 10.00p 28822
22/09/2022 10.00p 10.50p 9.50p 10.00p 5235
21/09/2022 10.00p 10.00p 9.50p 10.00p 81
20/09/2022 10.00p 10.00p 9.56p 10.00p 62500
16/09/2022 10.00p 10.45p 9.52p 10.00p 35152
15/09/2022 9.50p 10.48p 9.50p 10.00p 48067
14/09/2022 10.50p 10.50p 8.53p 9.50p 343284
13/09/2022 10.50p 10.68p 10.18p 10.50p 7744
12/09/2022 10.75p 11.00p 10.00p 10.50p 45307
09/09/2022 11.00p 11.00p 10.01p 10.75p 282910
08/09/2022 11.00p 11.50p 10.53p 11.00p 25770
07/09/2022 11.00p 11.00p 10.50p 11.00p 28758
06/09/2022 11.00p 11.50p 10.50p 11.00p 16056
05/09/2022 11.00p 11.00p 10.80p 11.00p 41058
02/09/2022 11.00p 11.50p 10.75p 11.00p 90265
01/09/2022 11.00p 11.50p 11.00p 11.00p 22703
31/08/2022 11.00p 11.50p 10.50p 11.00p 40605
30/08/2022 10.75p 11.50p 10.50p 11.00p 133851
26/08/2022 12.00p 12.38p 10.60p 10.75p 727052
25/08/2022 13.00p 13.02p 11.52p 12.00p 127514
24/08/2022 13.00p 13.00p 12.88p 13.00p 50000
23/08/2022 13.25p 13.25p 12.82p 13.00p 58729
22/08/2022 13.00p 13.25p 13.00p 13.25p 45000
19/08/2022 13.25p 13.25p 12.00p 13.00p 60072
18/08/2022 13.25p 14.00p 12.50p 13.25p 11524
17/08/2022 13.50p 14.00p 12.67p 13.25p 169786
16/08/2022 13.50p 13.98p 13.50p 13.50p 68464
15/08/2022 14.00p 14.50p 13.30p 13.50p 630811
12/08/2022 13.00p 14.20p 12.50p 14.00p 231550
11/08/2022 13.25p 13.33p 12.58p 13.25p 31471
10/08/2022 12.75p 13.40p 12.75p 13.25p 45000
09/08/2022 12.50p 13.50p 12.26p 12.75p 89813
08/08/2022 12.50p 12.70p 12.00p 12.50p 25149
05/08/2022 12.50p 13.00p 12.05p 12.50p 8288
04/08/2022 12.50p 12.50p 12.00p 12.50p 66446
03/08/2022 13.25p 13.50p 12.00p 12.50p 287174
02/08/2022 13.25p 14.00p 12.50p 13.25p 38223
01/08/2022 13.25p 13.55p 12.50p 13.25p 69
29/07/2022 13.25p 13.65p 12.50p 13.25p 169561
28/07/2022 13.25p 13.25p 12.50p 13.25p 44011
27/07/2022 13.25p 13.70p 12.65p 13.25p 27770
26/07/2022 12.00p 13.37p 11.50p 13.00p 457265
25/07/2022 12.00p 12.00p 11.92p 12.00p 60000
22/07/2022 12.25p 12.25p 11.80p 12.00p 70992
21/07/2022 11.75p 12.75p 11.60p 12.25p 141637
20/07/2022 12.00p 12.50p 11.50p 11.70p 621731
19/07/2022 11.75p 12.50p 11.50p 12.00p 185951
18/07/2022 12.25p 12.25p 11.75p 11.75p 25389
15/07/2022 12.75p 13.00p 11.50p 12.25p 289192
14/07/2022 13.50p 13.88p 12.50p 12.75p 636691
13/07/2022 12.75p 18.50p 12.50p 13.50p 7503435
12/07/2022 10.25p 11.00p 9.50p 10.25p 14618
11/07/2022 10.25p 11.00p 10.25p 10.25p 147
08/07/2022 10.25p 11.00p 9.53p 10.25p 17756
07/07/2022 10.25p 11.00p 10.25p 10.25p 20
06/07/2022 10.25p 11.00p 10.25p 10.25p 8092
05/07/2022 10.25p 10.25p 9.60p 10.25p 9444
04/07/2022 10.25p 10.25p 10.25p 10.25p 0
01/07/2022 10.25p 11.00p 9.51p 10.25p 65507
30/06/2022 9.75p 9.75p 9.75p 9.75p 0
29/06/2022 9.75p 9.88p 9.75p 9.75p 9069
28/06/2022 9.75p 9.90p 9.51p 9.75p 16255
27/06/2022 9.75p 9.75p 9.58p 9.75p 3936
24/06/2022 9.25p 10.10p 9.13p 9.75p 345367
23/06/2022 9.25p 9.50p 9.10p 9.25p 25097
22/06/2022 10.00p 10.00p 9.00p 9.25p 12011
21/06/2022 9.75p 10.26p 9.50p 10.00p 26126
20/06/2022 10.50p 10.50p 9.65p 9.75p 119845
17/06/2022 10.75p 10.75p 10.00p 10.50p 35192
16/06/2022 11.25p 11.40p 10.50p 10.75p 67691
15/06/2022 12.75p 14.00p 11.01p 11.25p 319733
14/06/2022 11.25p 11.28p 11.25p 11.25p 205
13/06/2022 11.25p 11.25p 11.05p 11.25p 14202
10/06/2022 11.50p 11.50p 11.00p 11.25p 157868
09/06/2022 12.25p 12.25p 11.50p 11.50p 19832
08/06/2022 13.00p 13.00p 11.60p 12.25p 202528
07/06/2022 13.00p 13.40p 12.33p 13.00p 3613
06/06/2022 13.00p 13.40p 12.33p 13.00p 6693
01/06/2022 13.75p 14.00p 11.50p 13.00p 127773
31/05/2022 12.25p 12.50p 12.25p 12.25p 17088
27/05/2022 10.75p 11.25p 10.00p 11.25p 154000
26/05/2022 10.75p 12.00p 10.00p 10.75p 119967
25/05/2022 10.75p 11.43p 10.58p 10.75p 36220
24/05/2022 11.50p 12.00p 10.33p 10.75p 155999
23/05/2022 11.50p 11.50p 11.50p 11.50p 0
20/05/2022 11.50p 11.67p 11.00p 11.50p 12890
19/05/2022 11.50p 11.90p 11.02p 11.50p 20907
18/05/2022 12.75p 12.75p 11.00p 11.50p 208312
17/05/2022 13.00p 13.70p 12.00p 12.75p 181530
16/05/2022 12.00p 12.70p 11.35p 11.70p 89109
13/05/2022 12.00p 12.19p 12.00p 12.00p 22261
12/05/2022 12.75p 12.98p 11.27p 12.00p 146657
11/05/2022 14.50p 15.00p 13.00p 13.25p 105888
10/05/2022 14.50p 14.60p 14.00p 14.50p 9734
09/05/2022 14.50p 14.80p 14.00p 14.50p 9543
06/05/2022 15.25p 16.00p 14.00p 14.50p 41108
05/05/2022 15.25p 15.48p 14.50p 15.25p 10351
04/05/2022 15.25p 15.25p 14.50p 15.25p 16272
03/05/2022 15.25p 15.75p 14.50p 15.25p 68542
29/04/2022 14.75p 16.00p 14.45p 15.25p 412178
28/04/2022 15.50p 15.50p 14.00p 14.75p 241433
27/04/2022 14.50p 16.00p 13.50p 15.50p 855755
26/04/2022 14.50p 15.00p 14.00p 14.50p 4543
25/04/2022 14.50p 14.50p 14.02p 14.50p 11682
22/04/2022 14.50p 14.50p 14.00p 14.50p 244860
21/04/2022 14.75p 15.00p 14.00p 14.50p 4680
20/04/2022 14.75p 14.75p 14.50p 14.75p 10072
19/04/2022 15.00p 15.24p 14.50p 14.75p 66581
14/04/2022 15.00p 15.00p 15.00p 15.00p 560
13/04/2022 15.00p 15.05p 14.92p 15.00p 54013
12/04/2022 15.50p 16.00p 14.50p 15.00p 102995
11/04/2022 15.50p 15.90p 15.05p 15.50p 39581
08/04/2022 15.50p 15.50p 15.02p 15.50p 1978
07/04/2022 15.50p 15.50p 15.05p 15.50p 78694
06/04/2022 15.50p 15.69p 15.02p 15.50p 34090
05/04/2022 16.00p 16.06p 15.12p 15.50p 136165
04/04/2022 16.25p 17.00p 15.30p 16.00p 160029
01/04/2022 15.50p 16.50p 15.50p 16.25p 89604
31/03/2022 15.25p 16.00p 15.00p 15.50p 68694
30/03/2022 16.00p 16.00p 15.00p 16.00p 16880
29/03/2022 16.00p 17.00p 15.00p 16.00p 76540
28/03/2022 15.50p 17.00p 15.00p 16.00p 97021
25/03/2022 15.50p 15.50p 15.50p 15.50p 0
24/03/2022 16.25p 16.25p 15.00p 15.50p 101119
23/03/2022 16.50p 16.92p 15.52p 16.25p 62575
22/03/2022 16.00p 17.00p 15.35p 16.50p 273137
21/03/2022 14.25p 16.80p 14.00p 15.00p 407334
18/03/2022 14.25p 14.42p 13.88p 14.25p 21520
17/03/2022 14.25p 14.50p 13.76p 14.50p 63500
16/03/2022 14.25p 15.00p 13.50p 14.50p 84112
15/03/2022 14.25p 14.25p 13.60p 14.25p 26989
14/03/2022 14.25p 14.67p 13.60p 14.25p 45225
11/03/2022 14.25p 14.25p 13.00p 14.25p 332056
10/03/2022 13.75p 14.00p 13.50p 14.00p 221931
09/03/2022 13.75p 14.00p 13.53p 13.75p 196741
08/03/2022 14.00p 14.35p 13.50p 13.75p 143480

*Close Price adjusted for both dividends and splits