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
08/03/2022 14.00p 14.35p 13.50p 13.75p 143480
07/03/2022 13.75p 14.00p 12.76p 14.00p 234580
04/03/2022 15.00p 15.00p 13.55p 14.00p 453774
03/03/2022 18.00p 18.00p 14.28p 15.00p 1457202
02/03/2022 18.50p 18.50p 18.00p 18.25p 113169
01/03/2022 18.50p 18.67p 18.17p 18.50p 25238
28/02/2022 18.75p 19.00p 18.00p 18.50p 92880
25/02/2022 18.75p 18.99p 18.50p 18.75p 138723
24/02/2022 19.50p 19.50p 18.50p 18.75p 85900
23/02/2022 19.50p 20.00p 19.50p 19.75p 109711
22/02/2022 20.50p 21.00p 19.05p 19.50p 165968
21/02/2022 21.00p 21.00p 20.04p 20.50p 116934
18/02/2022 20.25p 21.76p 19.00p 21.00p 205208
17/02/2022 20.50p 20.50p 20.03p 20.25p 21159
16/02/2022 20.75p 21.00p 20.00p 20.50p 130095
15/02/2022 22.00p 22.00p 20.25p 20.75p 274208
14/02/2022 23.50p 24.00p 21.17p 22.00p 152706
11/02/2022 23.75p 24.00p 23.00p 23.50p 49881
10/02/2022 23.00p 23.90p 23.00p 23.75p 65503
09/02/2022 23.25p 23.50p 21.70p 23.00p 94306
08/02/2022 23.25p 24.00p 22.53p 23.25p 118674
07/02/2022 22.50p 23.25p 22.00p 23.25p 294288
04/02/2022 22.50p 22.57p 22.00p 22.50p 56359
03/02/2022 22.50p 22.63p 22.38p 22.50p 65616
02/02/2022 23.00p 23.00p 22.00p 22.50p 11301
01/02/2022 23.00p 23.38p 22.40p 23.00p 156862
31/01/2022 22.50p 23.40p 22.00p 23.00p 169605
28/01/2022 24.00p 24.25p 22.02p 22.50p 820784
27/01/2022 22.50p 24.50p 22.00p 24.00p 329226
26/01/2022 23.50p 23.75p 22.00p 22.50p 474407
25/01/2022 25.00p 25.70p 23.00p 23.50p 629361
24/01/2022 26.00p 30.85p 24.50p 24.80p 2676638
21/01/2022 27.00p 27.60p 25.40p 26.00p 193019
20/01/2022 28.00p 29.00p 25.21p 27.00p 398120
19/01/2022 29.00p 29.77p 27.24p 28.00p 633201
18/01/2022 26.50p 30.00p 25.69p 29.00p 1276246
17/01/2022 24.50p 28.00p 24.00p 26.00p 573433
14/01/2022 23.50p 25.00p 22.00p 24.50p 446502
13/01/2022 20.00p 24.91p 20.00p 23.50p 732336
12/01/2022 20.00p 20.90p 19.41p 20.00p 67752
10/01/2022 21.25p 21.69p 19.00p 19.50p 1020131
07/01/2022 22.50p 23.00p 20.50p 21.25p 244773
06/01/2022 24.50p 25.00p 22.00p 22.50p 921049
05/01/2022 26.50p 28.75p 23.00p 24.50p 1676703
04/01/2022 15.50p 31.75p 15.00p 26.50p 2284946
31/12/2021 16.00p 16.00p 15.00p 15.50p 106950
30/12/2021 16.00p 16.43p 14.70p 16.00p 59878
29/12/2021 16.50p 17.00p 14.50p 15.00p 350560
24/12/2021 16.50p 16.50p 15.40p 16.50p 23190
23/12/2021 16.00p 17.00p 14.60p 16.50p 224476
22/12/2021 15.00p 16.88p 15.00p 16.00p 117955
21/12/2021 16.00p 16.74p 14.66p 15.60p 401972
20/12/2021 20.50p 20.99p 15.00p 16.00p 1550864
17/12/2021 10.00p 22.00p 10.00p 19.50p 2643701
16/12/2021 11.00p 11.00p 9.50p 9.50p 362663
15/12/2021 11.00p 11.00p 11.00p 11.00p 0
14/12/2021 11.00p 11.50p 11.00p 11.00p 44355
13/12/2021 12.50p 12.70p 10.00p 10.50p 352367
10/12/2021 14.00p 15.00p 12.00p 12.50p 146639
09/12/2021 14.00p 14.50p 13.05p 14.00p 105107
08/12/2021 14.00p 14.00p 13.70p 13.70p 10000
07/12/2021 13.50p 15.00p 13.00p 14.00p 51639
06/12/2021 14.50p 15.00p 13.00p 13.50p 469022
03/12/2021 16.00p 17.00p 14.15p 14.50p 233611
02/12/2021 13.50p 17.00p 13.00p 16.00p 525076
01/12/2021 13.00p 15.00p 12.00p 13.50p 133376
30/11/2021 13.00p 14.00p 12.00p 13.00p 320707
29/11/2021 13.00p 14.00p 12.00p 13.00p 284470

*Close Price adjusted for both dividends and splits