Trakm8 Holdings (TRAK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trakm8 Holdings

Date Open High Low Close* Volume
16/12/2016 115.50p 122.84p 115.50p 119.00p 23833
15/12/2016 115.00p 117.34p 113.00p 115.50p 30078
14/12/2016 111.50p 116.80p 108.56p 115.00p 46429
13/12/2016 107.00p 113.80p 107.00p 111.50p 196183
12/12/2016 123.50p 125.00p 105.00p 107.00p 145857
09/12/2016 120.00p 126.30p 118.75p 123.50p 116385
08/12/2016 111.00p 123.00p 110.04p 120.00p 316842
07/12/2016 95.00p 114.98p 95.00p 111.00p 262282
06/12/2016 98.50p 100.00p 91.00p 95.00p 135348
05/12/2016 102.00p 102.40p 95.00p 98.50p 221449
02/12/2016 100.00p 104.90p 100.00p 102.00p 161629
01/12/2016 106.00p 106.50p 92.50p 100.00p 275503
30/11/2016 117.00p 117.00p 105.04p 106.00p 445443
29/11/2016 122.00p 124.00p 115.50p 118.00p 524678
28/11/2016 160.00p 160.00p 117.50p 126.50p 1096749
25/11/2016 191.00p 192.10p 180.00p 185.00p 58660
24/11/2016 195.00p 200.00p 185.00p 191.00p 53659
23/11/2016 199.00p 201.50p 190.00p 195.00p 41042
22/11/2016 187.50p 203.00p 187.20p 199.00p 99160
21/11/2016 172.00p 193.99p 172.00p 187.50p 129928
18/11/2016 172.50p 172.80p 165.00p 172.00p 17803
17/11/2016 172.50p 178.00p 167.00p 172.50p 13746
16/11/2016 171.00p 179.90p 167.00p 172.50p 64579
15/11/2016 161.00p 177.25p 159.50p 171.00p 90524
14/11/2016 161.00p 162.00p 158.75p 161.00p 18919
11/11/2016 161.00p 161.00p 160.00p 161.00p 941
10/11/2016 159.50p 162.00p 157.10p 161.00p 65567
09/11/2016 146.50p 164.00p 140.72p 159.00p 111894
08/11/2016 160.00p 162.00p 154.00p 157.00p 39709
07/11/2016 162.50p 165.11p 156.00p 160.00p 32699
04/11/2016 172.00p 174.00p 161.00p 162.50p 31873
03/11/2016 173.50p 176.90p 170.00p 172.00p 24587
02/11/2016 162.00p 180.00p 162.00p 173.50p 144199
01/11/2016 155.50p 163.00p 155.50p 160.00p 57646
31/10/2016 151.50p 158.00p 150.50p 155.50p 31893
28/10/2016 155.50p 155.50p 148.90p 151.50p 58119
27/10/2016 156.50p 158.00p 153.00p 155.50p 63181
26/10/2016 156.00p 162.50p 151.00p 156.50p 126564
25/10/2016 165.00p 166.00p 150.10p 157.50p 148445
24/10/2016 162.50p 165.00p 156.00p 165.00p 95776
21/10/2016 180.00p 180.00p 161.00p 162.50p 65235
20/10/2016 182.50p 182.50p 174.57p 180.00p 65179
19/10/2016 182.50p 183.00p 180.00p 182.50p 15503
18/10/2016 185.00p 185.00p 180.00p 182.50p 30687
17/10/2016 185.00p 187.80p 180.10p 185.00p 9481
14/10/2016 185.00p 186.00p 180.00p 185.00p 13313
13/10/2016 182.50p 186.32p 181.00p 185.00p 63135
12/10/2016 180.00p 184.00p 179.00p 182.50p 55808
11/10/2016 185.00p 186.00p 180.00p 180.00p 65754
10/10/2016 164.00p 185.00p 163.04p 185.00p 115711
07/10/2016 161.50p 167.44p 156.50p 164.00p 97773
06/10/2016 164.00p 167.09p 153.10p 161.50p 168596
05/10/2016 175.00p 177.90p 155.00p 164.00p 271764
04/10/2016 187.50p 187.90p 162.00p 175.00p 409296
03/10/2016 200.00p 203.30p 185.00p 187.50p 101520
30/09/2016 192.50p 205.00p 191.00p 200.00p 65998
29/09/2016 203.50p 203.60p 190.00p 192.50p 82615
28/09/2016 202.50p 203.90p 200.00p 203.50p 19123
27/09/2016 201.00p 204.75p 199.00p 202.50p 49182
26/09/2016 200.00p 204.25p 196.70p 201.00p 34788
23/09/2016 207.50p 207.50p 196.70p 200.00p 46507
22/09/2016 215.00p 215.00p 205.00p 207.50p 37830
21/09/2016 215.00p 219.90p 210.00p 215.00p 33574
20/09/2016 212.50p 219.90p 212.05p 215.00p 69754
19/09/2016 202.50p 215.00p 202.00p 212.50p 114534
16/09/2016 197.50p 209.00p 193.50p 202.50p 54643
15/09/2016 195.00p 202.75p 190.10p 197.50p 68860
14/09/2016 200.00p 200.00p 186.20p 195.00p 195006
13/09/2016 205.00p 206.02p 195.10p 200.00p 137156
12/09/2016 212.50p 217.50p 196.00p 205.00p 100313
09/09/2016 212.50p 217.50p 206.00p 212.50p 46091
08/09/2016 210.00p 218.00p 207.22p 212.50p 842018
07/09/2016 215.00p 215.00p 180.10p 212.50p 391845
06/09/2016 230.00p 231.85p 224.00p 227.50p 42659
05/09/2016 230.00p 233.35p 226.00p 230.00p 24488
02/09/2016 230.00p 234.07p 228.25p 230.00p 19490
01/09/2016 230.00p 234.57p 227.50p 230.00p 18775
31/08/2016 230.00p 234.07p 229.00p 230.00p 30582
30/08/2016 227.50p 235.07p 226.65p 230.00p 32126
26/08/2016 240.00p 240.00p 225.10p 227.50p 73425
25/08/2016 242.50p 243.00p 235.70p 240.00p 26115
24/08/2016 232.50p 255.00p 232.50p 245.00p 114824
23/08/2016 225.00p 239.90p 225.00p 232.50p 96604
22/08/2016 212.50p 227.88p 211.91p 225.00p 109791
19/08/2016 202.50p 214.90p 197.50p 212.50p 49942
18/08/2016 202.50p 209.00p 195.00p 202.50p 38090
17/08/2016 202.50p 209.00p 196.05p 202.50p 27803
16/08/2016 205.00p 205.00p 195.10p 202.50p 75971
15/08/2016 205.00p 208.40p 200.00p 205.00p 35526
12/08/2016 205.00p 209.00p 200.00p 205.00p 48442
11/08/2016 210.00p 211.88p 200.10p 205.00p 43688
10/08/2016 207.50p 215.00p 200.00p 210.00p 48475
09/08/2016 207.50p 215.00p 201.50p 207.50p 41829
08/08/2016 220.00p 222.00p 195.00p 207.50p 94103
05/08/2016 222.50p 225.00p 212.01p 217.50p 50950
04/08/2016 222.50p 225.88p 216.11p 222.50p 21401
03/08/2016 215.00p 229.50p 215.00p 222.50p 26946
02/08/2016 208.50p 223.00p 202.65p 215.00p 68657
01/08/2016 208.50p 213.05p 202.10p 208.50p 94525
29/07/2016 210.00p 214.00p 203.00p 208.50p 36166
28/07/2016 210.00p 212.35p 205.10p 210.00p 55371
27/07/2016 212.50p 216.44p 205.00p 210.00p 63108
26/07/2016 220.00p 223.00p 210.00p 212.50p 43473
25/07/2016 217.50p 224.90p 216.10p 220.00p 61888
22/07/2016 217.50p 220.00p 210.00p 217.50p 40793
21/07/2016 222.50p 224.15p 215.00p 217.50p 49120
20/07/2016 230.00p 234.90p 220.00p 222.50p 30128
19/07/2016 220.00p 234.75p 215.00p 230.00p 80071
18/07/2016 215.00p 224.90p 205.10p 220.00p 60856
15/07/2016 215.00p 219.50p 210.10p 215.00p 9471
14/07/2016 215.00p 220.00p 210.00p 215.00p 22981
13/07/2016 220.00p 225.00p 215.00p 215.00p 47068
12/07/2016 220.00p 227.50p 215.10p 220.00p 76652
11/07/2016 200.00p 225.00p 200.00p 220.00p 91967
08/07/2016 202.50p 202.50p 195.10p 200.00p 59898
07/07/2016 205.00p 211.12p 200.00p 202.50p 101014
06/07/2016 225.00p 225.00p 200.00p 205.00p 119829
05/07/2016 250.00p 255.00p 220.10p 222.50p 150043
04/07/2016 247.50p 274.00p 240.00p 250.00p 279427
01/07/2016 227.50p 240.00p 227.50p 235.00p 33528
30/06/2016 222.50p 235.00p 221.00p 227.50p 59339
29/06/2016 200.00p 228.95p 200.00p 222.50p 56354
28/06/2016 217.50p 217.77p 200.00p 202.50p 87120
27/06/2016 225.00p 225.00p 212.00p 217.50p 196174
24/06/2016 207.50p 234.90p 186.00p 232.50p 994591
23/06/2016 227.50p 235.00p 225.00p 232.50p 19064
22/06/2016 226.00p 229.61p 222.56p 227.50p 24469
21/06/2016 212.50p 230.00p 212.50p 222.50p 48014
20/06/2016 207.50p 216.00p 205.10p 212.50p 90600
17/06/2016 202.50p 210.00p 202.50p 207.50p 32587
16/06/2016 207.50p 210.00p 197.00p 202.50p 46366
15/06/2016 192.50p 213.40p 190.10p 207.50p 113055
14/06/2016 230.00p 230.00p 187.48p 191.00p 344734
13/06/2016 225.00p 235.00p 221.80p 230.00p 75634
10/06/2016 225.00p 229.20p 222.82p 225.00p 33524
09/06/2016 227.50p 228.41p 221.20p 225.00p 61062
08/06/2016 230.00p 230.00p 220.50p 227.50p 42143
07/06/2016 230.00p 233.39p 225.16p 230.00p 106812
06/06/2016 245.00p 245.00p 220.19p 230.00p 213511
03/06/2016 255.00p 257.38p 235.00p 245.00p 151779
02/06/2016 265.00p 270.00p 250.00p 255.00p 33601
01/06/2016 267.50p 267.50p 260.10p 265.00p 24604
31/05/2016 265.00p 270.00p 260.00p 267.50p 48768
27/05/2016 270.00p 270.00p 260.10p 265.00p 33467
26/05/2016 272.50p 272.50p 265.00p 270.00p 39299
25/05/2016 272.50p 272.81p 270.00p 272.50p 69566
24/05/2016 272.50p 274.22p 270.00p 272.50p 22729
23/05/2016 267.50p 275.00p 266.00p 272.50p 67807
20/05/2016 280.00p 283.88p 265.00p 267.50p 55638
19/05/2016 280.00p 284.00p 275.32p 280.00p 35176
18/05/2016 280.00p 282.00p 275.00p 280.00p 12256
17/05/2016 280.00p 285.00p 275.10p 280.00p 23468
16/05/2016 282.50p 285.00p 275.10p 280.00p 19522
13/05/2016 285.00p 285.89p 275.00p 282.50p 44335
12/05/2016 270.00p 287.50p 265.00p 285.00p 57113
11/05/2016 275.00p 275.00p 265.10p 270.00p 13231
10/05/2016 285.00p 285.00p 265.00p 275.00p 107124
09/05/2016 285.00p 286.00p 280.00p 285.00p 13594
06/05/2016 287.50p 288.25p 280.00p 285.00p 26319
05/05/2016 282.50p 290.00p 282.50p 287.50p 25860
04/05/2016 285.00p 290.00p 275.24p 282.50p 76234
03/05/2016 287.50p 295.00p 275.00p 285.00p 52959
29/04/2016 275.00p 280.00p 272.00p 275.00p 48704
28/04/2016 277.50p 280.00p 274.37p 275.00p 55665
27/04/2016 287.50p 288.00p 267.00p 277.50p 79800
26/04/2016 287.50p 305.00p 280.00p 287.50p 274382
25/04/2016 267.50p 279.25p 266.00p 272.50p 17704
22/04/2016 267.50p 274.25p 263.00p 267.50p 8465
21/04/2016 265.00p 273.00p 260.70p 267.50p 38184
20/04/2016 265.00p 268.25p 260.10p 265.00p 33884
19/04/2016 270.00p 273.00p 260.00p 265.00p 39770
18/04/2016 275.00p 277.79p 265.00p 270.00p 24785
15/04/2016 275.00p 278.25p 271.00p 275.00p 31090
14/04/2016 275.00p 278.00p 255.10p 275.00p 69368
13/04/2016 277.50p 277.50p 270.00p 275.00p 29342
12/04/2016 287.50p 292.00p 266.66p 277.50p 65907
11/04/2016 287.50p 294.50p 285.50p 287.50p 30943
08/04/2016 272.50p 295.00p 272.50p 287.50p 108004
07/04/2016 285.00p 289.00p 266.00p 272.50p 43816
06/04/2016 300.00p 304.20p 282.00p 285.00p 95835
05/04/2016 282.50p 300.00p 280.10p 300.00p 60895
04/04/2016 282.50p 294.90p 277.00p 282.50p 135337
01/04/2016 257.50p 285.00p 256.00p 282.50p 131745
31/03/2016 255.00p 260.00p 245.00p 257.50p 45693
30/03/2016 255.00p 259.00p 246.50p 255.00p 35481
29/03/2016 240.00p 257.80p 240.00p 255.00p 42472
24/03/2016 250.00p 254.00p 235.10p 240.00p 44063
23/03/2016 231.00p 254.50p 231.00p 250.00p 47877
22/03/2016 231.00p 235.00p 227.00p 231.00p 11629
21/03/2016 237.50p 241.16p 227.50p 231.00p 29977
18/03/2016 237.50p 244.50p 231.05p 237.50p 42420
17/03/2016 245.00p 246.50p 230.00p 237.50p 37030
16/03/2016 257.50p 272.98p 237.57p 245.00p 111180
15/03/2016 240.00p 262.00p 238.00p 257.50p 67265
14/03/2016 235.00p 247.50p 233.00p 240.00p 66165
11/03/2016 220.00p 239.90p 220.00p 235.00p 51002
10/03/2016 215.00p 220.00p 214.00p 220.00p 39669
09/03/2016 215.00p 220.00p 201.50p 215.00p 104080
08/03/2016 225.00p 226.52p 210.00p 215.00p 148692
07/03/2016 235.00p 236.50p 220.70p 225.00p 75322

*Close Price adjusted for both dividends and splits