Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Trakm8 Holdings (TRAK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/04/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 07/04/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 06/04/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 05/04/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 04/04/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 3500 |
| 01/04/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 31/03/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 10000 |
| 30/03/2011 | 17.50p | 18.25p | 16.90p | 17.50p | 53438 |
| 29/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/03/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 14/03/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 11/03/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 10/03/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 09/03/2011 | 17.00p | 17.50p | 16.00p | 17.50p | 6156 |
| 08/03/2011 | 17.00p | 17.00p | 15.00p | 17.00p | 1891 |
| 07/03/2011 | 17.50p | 17.50p | 14.00p | 17.00p | 0 |
| 04/03/2011 | 17.50p | 17.50p | 14.00p | 17.50p | 0 |
| 03/03/2011 | 17.50p | 17.50p | 14.00p | 17.50p | 0 |
| 02/03/2011 | 17.50p | 17.50p | 14.00p | 17.50p | 0 |
| 01/03/2011 | 17.50p | 17.50p | 14.00p | 17.50p | 0 |
| 28/02/2011 | 17.50p | 17.50p | 14.00p | 17.50p | 0 |
| 25/02/2011 | 17.50p | 17.50p | 14.00p | 17.50p | 0 |
| 24/02/2011 | 16.50p | 16.00p | 14.00p | 16.00p | 10000 |
| 23/02/2011 | 16.50p | 16.98p | 16.50p | 16.50p | 15000 |
| 22/02/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/02/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/02/2011 | 16.50p | 16.98p | 16.50p | 16.50p | 0 |
| 17/02/2011 | 16.00p | 16.98p | 16.50p | 16.50p | 12273 |
| 16/02/2011 | 16.00p | 16.00p | 14.20p | 16.00p | 0 |
| 15/02/2011 | 16.00p | 16.00p | 14.20p | 16.00p | 0 |
| 14/02/2011 | 16.00p | 16.00p | 14.20p | 16.00p | 20882 |
| 11/02/2011 | 16.00p | 16.64p | 16.00p | 16.00p | 0 |
| 10/02/2011 | 16.64p | 16.64p | 16.00p | 16.00p | 12000 |
| 09/02/2011 | 16.00p | 17.50p | 16.00p | 16.00p | 0 |
| 08/02/2011 | 16.64p | 16.64p | 16.00p | 16.00p | 4425 |
| 07/02/2011 | 16.64p | 16.64p | 16.00p | 16.00p | 1000 |
| 04/02/2011 | 16.64p | 16.64p | 16.00p | 16.00p | 8500 |
| 03/02/2011 | 16.00p | 16.64p | 16.00p | 16.00p | 0 |
| 02/02/2011 | 16.00p | 16.64p | 16.00p | 16.00p | 0 |
| 01/02/2011 | 16.00p | 16.64p | 16.00p | 16.00p | 20000 |
| 31/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/01/2011 | 17.50p | 17.50p | 12.00p | 16.00p | 262223 |
| 27/01/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/01/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/01/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/01/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/01/2011 | 15.00p | 19.00p | 15.00p | 17.50p | 68882 |
| 20/01/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/01/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/01/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/01/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/01/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/01/2011 | 13.75p | 14.50p | 13.00p | 14.50p | 0 |
| 12/01/2011 | 13.75p | 14.50p | 13.00p | 14.50p | 0 |
| 11/01/2011 | 13.75p | 14.50p | 13.00p | 14.50p | 111467 |
| 10/01/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/01/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/01/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/01/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/01/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/12/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/12/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/12/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/12/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/12/2010 | 12.50p | 12.75p | 12.50p | 12.50p | 3000 |
| 22/12/2010 | 12.50p | 12.75p | 12.50p | 12.50p | 8726 |
| 21/12/2010 | 12.50p | 12.75p | 12.50p | 12.50p | 3578 |
| 20/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 17/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 15/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/12/2010 | 10.25p | 10.28p | 10.25p | 10.25p | 25000 |
| 10/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 08/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 07/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 1000 |
| 30/11/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 29/11/2010 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 26/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/11/2010 | 10.50p | 10.55p | 10.50p | 10.50p | 3000 |
| 24/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/11/2010 | 10.50p | 10.55p | 10.50p | 10.50p | 47393 |
| 18/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/11/2010 | 11.50p | 11.50p | 10.00p | 10.50p | 10000 |
| 10/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/11/2010 | 11.50p | 11.60p | 11.00p | 11.50p | 35000 |
| 05/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/11/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/11/2010 | 11.50p | 11.65p | 11.50p | 11.50p | 8413 |
| 29/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/10/2010 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 25/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/10/2010 | 12.50p | 12.50p | 11.50p | 12.00p | 0 |
| 15/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/10/2010 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 13/10/2010 | 12.00p | 12.10p | 12.00p | 12.00p | 10000 |
| 12/10/2010 | 12.00p | 12.10p | 12.00p | 12.00p | 2000 |
| 11/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 140000 |
| 06/10/2010 | 12.00p | 12.20p | 12.00p | 12.00p | 57377 |
| 05/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/09/2010 | 12.00p | 12.00p | 10.00p | 12.00p | 2000 |
| 29/09/2010 | 12.00p | 12.25p | 11.50p | 12.00p | 115924 |
| 28/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/09/2010 | 12.00p | 12.25p | 12.00p | 12.00p | 8427 |
| 23/09/2010 | 12.00p | 12.40p | 11.00p | 12.00p | 177500 |
| 22/09/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 21/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/09/2010 | 13.50p | 13.50p | 11.00p | 12.50p | 10000 |
| 15/09/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/09/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 50000 |
| 13/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/09/2010 | 13.50p | 13.50p | 13.00p | 13.00p | 0 |
| 01/09/2010 | 16.00p | 16.00p | 13.00p | 13.50p | 45000 |
| 31/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 834000 |
| 24/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/08/2010 | 16.00p | 16.00p | 13.00p | 16.00p | 11000 |
| 11/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/08/2010 | 18.00p | 18.00p | 15.00p | 16.00p | 37250 |
| 30/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/07/2010 | 18.00p | 18.00p | 17.25p | 18.00p | 110 |
| 27/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/07/2010 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 16/07/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/07/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/07/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/07/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/07/2010 | 19.50p | 19.50p | 17.50p | 18.50p | 25000 |
| 09/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/07/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/06/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits