Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2012 11.50p 12.90p 11.50p 12.00p 8031
19/03/2012 11.50p 11.50p 11.00p 11.50p 0
16/03/2012 11.50p 11.50p 11.00p 11.50p 804
15/03/2012 11.50p 12.50p 11.00p 11.50p 0
14/03/2012 11.50p 12.50p 11.00p 11.50p 0
13/03/2012 11.50p 12.50p 11.00p 11.50p 0
12/03/2012 12.50p 12.50p 11.00p 11.50p 5623
09/03/2012 12.50p 12.50p 11.00p 12.50p 5000
08/03/2012 12.50p 12.50p 11.00p 12.50p 5000
07/03/2012 12.50p 13.10p 12.50p 12.50p 0
06/03/2012 12.50p 13.10p 12.50p 12.50p 0
05/03/2012 12.50p 13.10p 12.50p 12.50p 0
02/03/2012 12.50p 13.10p 12.50p 12.50p 478
01/03/2012 12.50p 12.50p 11.00p 12.50p 0
29/02/2012 12.50p 12.50p 11.00p 12.50p 0
28/02/2012 12.50p 12.50p 11.00p 12.50p 0
27/02/2012 12.50p 12.50p 11.00p 12.50p 0
24/02/2012 12.50p 12.50p 11.00p 12.50p 0
23/02/2012 12.50p 12.50p 11.00p 12.50p 0
22/02/2012 12.50p 12.50p 11.00p 12.50p 1000
21/02/2012 12.50p 13.00p 12.50p 12.50p 0
20/02/2012 12.50p 13.00p 12.50p 12.50p 0
17/02/2012 12.50p 13.00p 12.50p 12.50p 0
16/02/2012 12.50p 13.00p 12.50p 12.50p 0
15/02/2012 12.50p 13.00p 12.50p 12.50p 0
14/02/2012 12.50p 13.00p 12.50p 12.50p 7500
13/02/2012 12.50p 12.50p 10.40p 12.50p 0
10/02/2012 12.50p 12.50p 10.40p 12.50p 0
09/02/2012 12.50p 12.50p 10.40p 12.50p 9678
08/02/2012 12.50p 13.00p 12.50p 12.50p 0
07/02/2012 12.50p 13.00p 12.50p 12.50p 0
06/02/2012 12.50p 13.00p 12.50p 12.50p 1532
03/02/2012 12.50p 12.50p 11.00p 12.50p 0
02/02/2012 12.50p 12.50p 11.00p 12.50p 0
01/02/2012 12.50p 12.50p 11.00p 12.50p 0
31/01/2012 12.50p 12.50p 11.00p 12.50p 0
30/01/2012 12.50p 12.50p 11.00p 12.50p 0
27/01/2012 12.50p 12.50p 11.00p 12.50p 0
26/01/2012 12.50p 12.50p 11.00p 12.50p 0
25/01/2012 12.50p 12.50p 11.00p 12.50p 0
24/01/2012 12.50p 12.50p 11.00p 12.50p 0
23/01/2012 12.50p 12.50p 11.00p 12.50p 12000
20/01/2012 12.50p 13.20p 12.50p 12.50p 0
19/01/2012 12.50p 13.20p 12.50p 12.50p 0
18/01/2012 12.50p 13.20p 12.50p 12.50p 0
17/01/2012 12.50p 13.20p 12.50p 12.50p 0
16/01/2012 12.50p 13.20p 12.50p 12.50p 0
13/01/2012 12.50p 13.20p 12.50p 12.50p 0
12/01/2012 12.50p 13.20p 12.50p 12.50p 0
11/01/2012 12.50p 13.20p 12.50p 12.50p 0
10/01/2012 12.50p 13.20p 12.50p 12.50p 0
09/01/2012 12.50p 13.20p 12.50p 12.50p 7500
06/01/2012 12.50p 12.50p 11.00p 12.50p 0
05/01/2012 12.50p 12.50p 11.00p 12.50p 0
04/01/2012 12.50p 12.50p 11.00p 12.50p 0
03/01/2012 12.50p 12.50p 11.00p 12.50p 0
30/12/2011 12.50p 12.50p 11.00p 12.50p 0
29/12/2011 12.50p 12.50p 11.00p 12.50p 0
28/12/2011 12.50p 12.50p 11.00p 12.50p 0
23/12/2011 12.50p 12.50p 11.00p 12.50p 0
22/12/2011 12.50p 12.50p 11.00p 12.50p 1600
21/12/2011 12.50p 13.50p 12.00p 12.50p 0
20/12/2011 12.50p 13.50p 12.00p 12.50p 0
19/12/2011 12.50p 13.50p 12.00p 12.50p 0
16/12/2011 12.50p 13.50p 12.00p 12.50p 0
15/12/2011 13.50p 13.50p 12.00p 12.50p 5000
14/12/2011 13.50p 13.50p 11.00p 13.50p 21276
13/12/2011 13.50p 13.50p 12.00p 13.50p 0
12/12/2011 13.50p 13.50p 12.00p 13.50p 5000
09/12/2011 13.50p 13.95p 13.50p 13.50p 0
08/12/2011 13.50p 13.95p 13.50p 13.50p 0
07/12/2011 13.50p 13.95p 13.50p 13.50p 1697
06/12/2011 13.50p 13.50p 12.00p 13.50p 5000
05/12/2011 13.50p 13.50p 12.00p 13.50p 5000
02/12/2011 13.50p 13.50p 12.00p 13.50p 5000
01/12/2011 13.50p 13.50p 12.06p 13.50p 0
30/11/2011 13.50p 13.50p 12.06p 13.50p 5000
29/11/2011 13.50p 13.50p 12.50p 13.50p 5000
28/11/2011 13.50p 13.50p 12.50p 13.50p 5000
25/11/2011 13.50p 13.50p 12.06p 13.50p 0
24/11/2011 13.50p 13.50p 12.06p 13.50p 0
23/11/2011 13.50p 13.50p 12.06p 13.50p 0
22/11/2011 13.50p 13.50p 12.06p 13.50p 0
21/11/2011 13.50p 13.50p 12.06p 13.50p 0
18/11/2011 13.50p 13.50p 12.06p 13.50p 0
17/11/2011 13.50p 13.50p 12.06p 13.50p 0
16/11/2011 13.50p 13.50p 12.06p 13.50p 0
15/11/2011 13.50p 13.50p 12.06p 13.50p 0
14/11/2011 13.50p 13.50p 12.06p 13.50p 0
11/11/2011 13.50p 13.50p 12.06p 13.50p 0
10/11/2011 13.50p 13.50p 12.06p 13.50p 0
09/11/2011 13.50p 13.50p 12.06p 13.50p 0
08/11/2011 13.50p 13.50p 12.06p 13.50p 0
07/11/2011 13.50p 13.50p 12.06p 13.50p 0
04/11/2011 13.50p 13.50p 12.06p 13.50p 0
03/11/2011 13.50p 13.50p 12.06p 13.50p 0
02/11/2011 13.50p 13.50p 12.06p 13.50p 0
01/11/2011 13.50p 13.50p 12.06p 13.50p 2000
31/10/2011 13.50p 14.52p 13.50p 13.50p 3344
28/10/2011 13.50p 14.52p 13.50p 13.50p 3344
27/10/2011 12.50p 13.51p 12.00p 13.50p 0
26/10/2011 12.50p 13.51p 12.50p 12.50p 0
25/10/2011 12.50p 13.51p 12.50p 12.50p 26591
24/10/2011 12.50p 13.50p 10.00p 12.50p 0
21/10/2011 12.50p 13.50p 10.00p 12.50p 0
20/10/2011 12.50p 13.50p 10.00p 12.50p 0
19/10/2011 12.50p 13.50p 10.00p 12.50p 0
18/10/2011 12.50p 13.50p 10.00p 12.50p 0
17/10/2011 12.50p 13.50p 10.00p 12.50p 0
14/10/2011 12.50p 13.50p 10.00p 12.50p 0
13/10/2011 12.50p 13.50p 10.00p 12.50p 0
12/10/2011 13.50p 13.50p 10.00p 12.50p 25710
11/10/2011 13.50p 14.50p 12.00p 13.50p 0
10/10/2011 14.50p 14.50p 12.00p 13.50p 15000
07/10/2011 15.00p 16.00p 13.00p 14.50p 0
06/10/2011 14.50p 16.00p 13.00p 14.50p 0
05/10/2011 14.50p 16.00p 13.00p 14.50p 0
04/10/2011 15.00p 16.00p 13.00p 14.50p 0
03/10/2011 15.00p 16.00p 13.00p 14.50p 0
30/09/2011 15.00p 16.00p 13.00p 15.00p 0
29/09/2011 15.00p 16.00p 13.00p 15.00p 0
28/09/2011 15.00p 16.00p 13.00p 15.00p 0
27/09/2011 15.00p 16.00p 13.00p 15.00p 0
26/09/2011 15.00p 16.00p 13.00p 15.00p 0
23/09/2011 15.00p 16.00p 13.00p 15.00p 0
22/09/2011 15.00p 16.00p 13.00p 15.00p 0
21/09/2011 16.00p 16.00p 13.00p 15.00p 14634
20/09/2011 16.00p 16.00p 14.00p 16.00p 0
19/09/2011 16.00p 16.00p 14.00p 16.00p 0
16/09/2011 16.00p 16.00p 14.00p 16.00p 3500
15/09/2011 16.00p 17.00p 14.00p 16.00p 4470
14/09/2011 16.00p 16.00p 14.00p 16.00p 20000
13/09/2011 15.00p 17.60p 13.50p 16.00p 41000
12/09/2011 13.50p 15.80p 13.50p 13.50p 41000
09/09/2011 13.50p 13.50p 12.50p 13.50p 0
08/09/2011 13.50p 13.50p 12.50p 13.50p 0
07/09/2011 13.50p 13.50p 12.50p 13.50p 0
06/09/2011 13.50p 13.50p 12.50p 13.50p 0
05/09/2011 12.50p 13.50p 12.50p 13.50p 61700
02/09/2011 12.50p 13.00p 12.00p 12.50p 0
01/09/2011 13.00p 13.00p 12.00p 12.50p 0
31/08/2011 13.00p 13.00p 12.00p 12.50p 20000
30/08/2011 13.00p 13.00p 12.00p 13.00p 0
26/08/2011 13.00p 13.00p 12.00p 13.00p 4000
25/08/2011 13.00p 14.00p 12.90p 13.00p 0
24/08/2011 13.00p 14.00p 12.90p 13.00p 58888
23/08/2011 13.00p 13.00p 12.70p 13.00p 0
22/08/2011 13.00p 13.00p 12.70p 13.00p 1298
19/08/2011 13.00p 13.00p 13.00p 13.00p 0
18/08/2011 13.00p 13.00p 13.00p 13.00p 0
17/08/2011 13.00p 13.00p 13.00p 13.00p 0
16/08/2011 13.00p 13.00p 13.00p 13.00p 0
15/08/2011 13.00p 13.00p 13.00p 13.00p 0
12/08/2011 13.00p 13.00p 13.00p 13.00p 0
11/08/2011 13.00p 13.00p 13.00p 13.00p 0
10/08/2011 13.00p 13.00p 13.00p 13.00p 0
09/08/2011 13.00p 13.00p 13.00p 13.00p 0
08/08/2011 13.00p 13.00p 12.00p 13.00p 0
05/08/2011 13.00p 13.00p 12.00p 13.00p 2702
04/08/2011 13.00p 13.00p 12.00p 13.00p 0
03/08/2011 13.00p 13.00p 12.00p 13.00p 10000
02/08/2011 12.50p 13.00p 11.00p 13.00p 224475
01/08/2011 12.50p 12.50p 12.50p 12.50p 2500
29/07/2011 12.50p 12.50p 11.00p 12.50p 0
28/07/2011 12.50p 12.50p 11.00p 12.50p 0
27/07/2011 12.50p 12.50p 11.00p 12.50p 0
26/07/2011 12.50p 12.50p 11.00p 12.50p 0
25/07/2011 12.50p 12.50p 11.00p 12.50p 0
22/07/2011 12.50p 12.50p 11.00p 12.50p 0
21/07/2011 12.50p 12.50p 11.00p 12.50p 5250
20/07/2011 12.50p 13.00p 12.50p 12.50p 0
19/07/2011 12.50p 13.00p 12.50p 12.50p 0
18/07/2011 12.50p 13.00p 12.50p 12.50p 0
15/07/2011 12.50p 13.00p 12.50p 12.50p 0
14/07/2011 13.00p 13.00p 12.50p 12.50p 1448
13/07/2011 12.50p 12.56p 12.00p 12.50p 0
12/07/2011 12.00p 12.56p 12.00p 12.50p 24900
11/07/2011 12.00p 12.56p 12.00p 12.00p 0
08/07/2011 12.00p 12.56p 12.00p 12.00p 1901
07/07/2011 12.00p 12.56p 12.00p 12.00p 5000
06/07/2011 12.00p 12.50p 11.00p 12.00p 0
05/07/2011 12.00p 12.50p 11.00p 12.00p 0
04/07/2011 12.00p 12.50p 11.00p 12.00p 0
01/07/2011 12.50p 12.50p 11.00p 12.00p 5000
30/06/2011 12.50p 12.50p 11.00p 12.50p 5000
29/06/2011 12.50p 12.50p 11.00p 12.50p 5000
28/06/2011 12.50p 12.92p 11.00p 12.50p 15000
27/06/2011 12.00p 12.56p 12.00p 12.50p 26412
24/06/2011 12.00p 13.80p 12.00p 12.00p 296
23/06/2011 12.00p 12.00p 9.00p 12.00p 0
22/06/2011 12.00p 12.00p 9.00p 12.00p 0
21/06/2011 12.00p 12.00p 9.00p 12.00p 10000
20/06/2011 12.00p 12.00p 12.00p 12.00p 0
17/06/2011 12.00p 12.00p 11.00p 12.00p 0
16/06/2011 12.00p 12.00p 11.00p 12.00p 0
15/06/2011 12.50p 12.50p 11.00p 12.00p 5000
14/06/2011 12.50p 12.50p 11.00p 12.50p 5000
13/06/2011 12.50p 12.56p 12.50p 12.50p 0
10/06/2011 12.00p 12.56p 12.00p 12.50p 4729
09/06/2011 12.00p 12.56p 12.00p 12.00p 10500

*Close Price adjusted for both dividends and splits