Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/06/2014 69.50p 69.50p 67.00p 68.50p 15406
12/06/2014 72.00p 72.59p 67.00p 69.50p 31681
11/06/2014 66.00p 72.00p 66.00p 71.50p 45562
10/06/2014 64.50p 67.82p 63.80p 66.00p 15997
09/06/2014 68.00p 68.00p 61.00p 64.50p 215689
06/06/2014 69.00p 69.00p 67.00p 68.00p 22352
05/06/2014 69.50p 69.50p 68.00p 69.00p 11968
04/06/2014 72.00p 72.00p 68.03p 69.50p 95950
03/06/2014 76.00p 76.00p 68.00p 72.00p 231842
02/06/2014 76.25p 77.20p 75.00p 76.00p 21125
30/05/2014 83.00p 83.00p 75.00p 76.25p 107107
29/05/2014 84.50p 84.50p 81.61p 83.00p 39889
28/05/2014 84.50p 85.70p 83.55p 84.50p 11913
27/05/2014 85.50p 85.88p 82.33p 84.50p 35444
23/05/2014 84.50p 85.99p 84.50p 85.50p 21277
22/05/2014 92.00p 92.00p 78.05p 84.50p 235588
21/05/2014 92.00p 92.95p 90.44p 92.00p 42467
20/05/2014 89.50p 95.70p 89.10p 92.00p 183971
19/05/2014 85.50p 91.00p 85.50p 89.50p 64117
16/05/2014 84.50p 86.80p 83.92p 85.50p 23616
15/05/2014 80.50p 87.85p 80.50p 84.50p 163499
14/05/2014 78.50p 82.90p 78.00p 80.50p 163434
13/05/2014 79.50p 80.18p 77.77p 78.50p 37948
12/05/2014 79.00p 81.00p 78.50p 78.50p 73236
09/05/2014 79.00p 81.00p 77.81p 79.50p 87383
08/05/2014 74.00p 82.50p 74.00p 79.00p 123677
07/05/2014 72.50p 76.00p 72.32p 74.00p 9946
06/05/2014 72.00p 75.98p 71.62p 72.50p 65556
02/05/2014 66.00p 73.89p 64.00p 72.00p 305434
01/05/2014 67.00p 67.00p 65.00p 66.00p 8493
30/04/2014 67.50p 67.50p 65.00p 67.00p 36491
29/04/2014 68.50p 68.94p 67.00p 67.50p 25793
28/04/2014 69.00p 69.00p 67.00p 68.50p 26675
25/04/2014 69.50p 69.94p 68.00p 69.00p 6905
24/04/2014 68.50p 70.50p 68.01p 69.50p 65135
23/04/2014 68.50p 70.36p 68.00p 68.50p 63183
22/04/2014 65.50p 69.00p 65.50p 68.00p 85630
17/04/2014 65.50p 66.98p 64.77p 65.50p 32349
16/04/2014 65.00p 66.40p 65.00p 65.50p 22464
15/04/2014 65.00p 66.45p 64.55p 65.00p 30322
14/04/2014 62.00p 68.74p 62.00p 65.00p 164297
11/04/2014 60.25p 63.98p 59.57p 62.00p 237458
10/04/2014 59.00p 62.09p 56.50p 60.25p 295587
09/04/2014 56.50p 56.50p 55.00p 56.50p 7500
08/04/2014 57.00p 57.40p 55.00p 56.50p 32412
07/04/2014 57.75p 58.45p 55.00p 57.00p 65065
04/04/2014 56.50p 58.99p 56.50p 57.75p 11894
03/04/2014 56.00p 57.50p 56.00p 56.50p 30471
02/04/2014 54.00p 58.00p 53.75p 56.00p 216723
01/04/2014 53.50p 53.50p 52.10p 53.50p 277
31/03/2014 54.50p 55.00p 52.05p 53.50p 18785
28/03/2014 55.50p 55.50p 53.10p 55.00p 13292
27/03/2014 55.50p 55.50p 53.26p 55.50p 7359
26/03/2014 55.00p 56.80p 53.00p 55.50p 31645
25/03/2014 55.00p 57.00p 54.00p 55.00p 0
24/03/2014 57.00p 57.00p 54.00p 55.00p 30689
21/03/2014 57.50p 58.20p 55.00p 57.00p 37639
20/03/2014 56.00p 59.00p 53.50p 57.50p 31396
19/03/2014 54.50p 54.50p 51.65p 53.50p 22115
18/03/2014 54.00p 54.60p 52.00p 54.50p 8676
17/03/2014 54.00p 54.60p 54.00p 54.50p 1900
14/03/2014 54.50p 55.20p 53.00p 54.00p 13306
13/03/2014 55.50p 55.50p 53.75p 54.50p 14400
12/03/2014 57.00p 57.00p 55.50p 55.50p 7234
11/03/2014 54.50p 58.00p 54.50p 57.00p 72397
10/03/2014 53.00p 55.00p 53.00p 54.50p 6169
07/03/2014 54.50p 54.69p 52.00p 53.00p 25180
06/03/2014 57.00p 57.00p 53.00p 54.50p 45561
05/03/2014 57.00p 57.00p 55.26p 57.00p 10000
04/03/2014 57.00p 59.50p 54.02p 57.00p 0
03/03/2014 59.50p 59.50p 54.02p 57.00p 116446
28/02/2014 59.00p 62.00p 59.00p 59.50p 62423
27/02/2014 56.50p 61.00p 56.50p 59.00p 66591
26/02/2014 54.50p 58.00p 54.50p 56.50p 33379
25/02/2014 54.50p 56.00p 54.50p 54.50p 10000
24/02/2014 54.00p 57.00p 54.00p 54.50p 35403
21/02/2014 54.00p 54.00p 52.50p 54.00p 3540
20/02/2014 54.00p 54.00p 52.50p 54.00p 10400
19/02/2014 54.00p 54.00p 52.18p 54.00p 18892
18/02/2014 54.00p 55.25p 53.22p 54.00p 13014
17/02/2014 53.50p 55.00p 53.15p 54.00p 16416
14/02/2014 49.50p 55.00p 49.50p 53.50p 76802
13/02/2014 49.50p 50.34p 49.50p 49.50p 1980
12/02/2014 48.50p 50.00p 47.12p 49.50p 46260
11/02/2014 48.50p 49.70p 48.50p 48.50p 17076
10/02/2014 48.50p 49.00p 47.00p 48.50p 4090
07/02/2014 50.00p 50.00p 47.00p 48.50p 11507
06/02/2014 50.00p 50.45p 48.25p 50.00p 42732
05/02/2014 53.50p 54.89p 48.00p 50.00p 232255
04/02/2014 55.00p 56.70p 53.26p 53.50p 35722
03/02/2014 54.00p 57.75p 54.00p 55.00p 51654
31/01/2014 51.00p 57.50p 51.00p 54.00p 131270
30/01/2014 46.25p 51.99p 46.25p 51.00p 111414
29/01/2014 46.25p 46.50p 46.25p 46.25p 99205
28/01/2014 45.25p 46.95p 45.00p 46.25p 147108
27/01/2014 45.25p 46.50p 44.02p 45.25p 43692
24/01/2014 45.25p 46.50p 44.50p 45.25p 8317
23/01/2014 44.50p 46.40p 44.11p 45.25p 274944
22/01/2014 44.50p 46.00p 44.50p 44.50p 21228
21/01/2014 44.50p 45.85p 44.10p 44.50p 55467
20/01/2014 44.00p 46.00p 43.50p 44.50p 68585
17/01/2014 43.00p 44.00p 43.00p 43.50p 185980
16/01/2014 42.00p 44.00p 41.50p 43.00p 48304
15/01/2014 43.00p 43.00p 40.30p 42.00p 486904
14/01/2014 41.50p 45.70p 41.50p 43.00p 376436
13/01/2014 38.50p 43.50p 36.00p 41.50p 704294
10/01/2014 35.25p 35.50p 35.00p 35.50p 96000
09/01/2014 34.50p 36.00p 33.66p 35.25p 145815
08/01/2014 34.00p 35.90p 34.00p 34.00p 0
07/01/2014 34.00p 35.90p 34.00p 34.00p 78
06/01/2014 34.00p 34.00p 33.10p 34.00p 8465
03/01/2014 34.00p 36.00p 34.00p 34.00p 20655
02/01/2014 34.00p 35.50p 32.92p 34.00p 0
31/12/2013 34.00p 35.50p 32.92p 34.00p 15855
30/12/2013 34.00p 35.50p 34.00p 34.00p 24514
27/12/2013 34.00p 34.95p 34.00p 34.00p 210
24/12/2013 34.00p 34.75p 34.00p 34.00p 0
23/12/2013 34.00p 34.75p 34.00p 34.00p 4262
20/12/2013 34.50p 34.95p 33.50p 34.00p 15314
19/12/2013 36.50p 36.50p 33.60p 34.50p 25000
18/12/2013 36.50p 38.00p 36.00p 36.50p 127937
17/12/2013 35.50p 36.95p 35.00p 36.00p 40639
16/12/2013 35.50p 35.50p 34.30p 35.50p 1347
13/12/2013 35.50p 35.51p 35.50p 35.50p 107
12/12/2013 35.50p 36.10p 35.50p 35.50p 7000
11/12/2013 36.00p 36.50p 35.00p 36.00p 34362
10/12/2013 36.00p 36.70p 36.00p 36.00p 3000
09/12/2013 35.00p 37.00p 35.00p 36.00p 28264
06/12/2013 33.25p 35.00p 33.25p 34.00p 2850
05/12/2013 33.25p 34.50p 32.32p 33.25p 362
04/12/2013 34.50p 34.50p 33.25p 33.25p 32474
03/12/2013 34.50p 34.50p 33.70p 34.50p 0
02/12/2013 34.50p 34.50p 33.70p 34.50p 3664
29/11/2013 34.50p 36.20p 34.50p 34.50p 0
28/11/2013 34.50p 36.20p 34.50p 34.50p 34850
27/11/2013 35.00p 35.00p 34.50p 34.50p 14306
26/11/2013 35.50p 35.64p 33.00p 35.00p 37135
25/11/2013 35.50p 36.00p 34.81p 35.50p 30106
22/11/2013 35.50p 36.97p 34.00p 35.50p 89868
21/11/2013 34.00p 37.00p 33.75p 35.50p 118300
20/11/2013 34.00p 34.00p 32.66p 34.00p 72735
19/11/2013 33.50p 34.70p 33.50p 34.00p 20916
18/11/2013 33.50p 34.40p 33.00p 33.50p 27761
15/11/2013 33.00p 34.64p 33.00p 33.50p 20550
14/11/2013 33.00p 34.19p 31.10p 33.00p 54199
13/11/2013 33.00p 34.00p 31.00p 33.00p 0
12/11/2013 33.50p 34.00p 31.00p 33.00p 50139
11/11/2013 34.00p 34.00p 31.00p 33.50p 21440
08/11/2013 33.50p 34.00p 32.00p 34.00p 99063
07/11/2013 33.50p 34.80p 32.00p 33.50p 75734
06/11/2013 33.50p 33.50p 32.32p 33.50p 239
05/11/2013 33.00p 33.90p 32.30p 33.50p 51173
04/11/2013 32.00p 33.00p 32.00p 33.00p 52157
01/11/2013 32.25p 32.25p 31.00p 32.00p 107756
31/10/2013 32.25p 32.99p 32.25p 32.25p 8994
30/10/2013 32.00p 33.00p 32.00p 32.25p 9562
29/10/2013 32.00p 33.00p 32.00p 32.00p 1357
28/10/2013 32.00p 33.00p 31.55p 32.00p 34863
25/10/2013 32.00p 32.89p 32.00p 32.00p 0
24/10/2013 32.00p 32.89p 32.00p 32.00p 1325
23/10/2013 32.00p 32.89p 31.00p 32.00p 39216
22/10/2013 32.00p 34.60p 31.00p 32.00p 0
21/10/2013 33.50p 34.60p 31.00p 32.00p 38707
18/10/2013 33.50p 34.55p 33.50p 33.50p 10647
17/10/2013 34.00p 35.80p 32.00p 33.50p 65521
16/10/2013 29.25p 35.90p 29.25p 34.00p 109426
15/10/2013 29.25p 30.13p 28.20p 29.25p 6865
14/10/2013 29.25p 30.13p 28.03p 29.25p 18297
11/10/2013 29.25p 30.65p 28.50p 29.25p 41184
10/10/2013 29.25p 30.00p 29.25p 29.25p 35585
09/10/2013 29.50p 30.85p 28.00p 28.00p 49818
08/10/2013 23.50p 31.88p 21.00p 30.00p 298433
07/10/2013 19.50p 21.00p 19.00p 21.00p 45140
04/10/2013 19.50p 19.50p 19.00p 19.50p 5000
03/10/2013 19.50p 19.50p 19.45p 19.50p 3724
02/10/2013 19.50p 19.50p 19.00p 19.50p 0
01/10/2013 19.50p 19.50p 19.00p 19.50p 0
30/09/2013 19.50p 19.50p 19.00p 19.50p 8000
27/09/2013 19.50p 19.50p 19.45p 19.50p 92
26/09/2013 20.00p 20.00p 19.45p 19.50p 3187
25/09/2013 20.00p 20.00p 19.00p 20.00p 0
24/09/2013 20.00p 20.00p 19.00p 20.00p 0
23/09/2013 20.00p 20.00p 19.00p 20.00p 0
20/09/2013 20.00p 20.00p 19.00p 20.00p 20000
19/09/2013 20.00p 20.00p 19.96p 20.00p 10000
18/09/2013 20.00p 20.00p 19.61p 20.00p 12729
17/09/2013 20.00p 20.00p 20.00p 20.00p 0
16/09/2013 20.00p 20.00p 20.00p 20.00p 2100
13/09/2013 20.00p 20.00p 19.00p 20.00p 60000
12/09/2013 20.50p 20.50p 19.60p 20.00p 3200
11/09/2013 20.50p 22.00p 17.00p 20.50p 0
10/09/2013 17.00p 22.00p 17.00p 20.50p 43975
09/09/2013 17.00p 20.00p 17.00p 17.00p 25000
06/09/2013 17.00p 19.20p 17.00p 17.00p 0
05/09/2013 17.00p 19.20p 17.00p 17.00p 627
04/09/2013 17.00p 19.20p 17.00p 17.00p 0
03/09/2013 17.00p 19.20p 17.00p 17.00p 0
02/09/2013 17.00p 19.20p 17.00p 17.00p 2254
30/08/2013 17.00p 19.20p 17.00p 17.00p 93
29/08/2013 17.00p 17.00p 15.62p 17.00p 0

*Close Price adjusted for both dividends and splits