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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Trakm8 Holdings (TRAK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
| 31/01/2024 | 14.50p | 14.50p | 14.15p | 14.50p | 346 |
| 30/01/2024 | 14.50p | 14.50p | 14.15p | 14.50p | 5662 |
| 29/01/2024 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
| 26/01/2024 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
| 25/01/2024 | 15.00p | 15.00p | 14.15p | 14.50p | 10567 |
| 24/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 23/01/2024 | 15.00p | 15.00p | 14.14p | 15.00p | 1855 |
| 22/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 19/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 18/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 17/01/2024 | 15.00p | 15.70p | 15.00p | 15.00p | 159 |
| 16/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 15/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 12/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 11/01/2024 | 15.00p | 15.00p | 14.13p | 15.00p | 7681 |
| 10/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 09/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 08/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 05/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 04/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 03/01/2024 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 02/01/2024 | 15.50p | 16.77p | 15.00p | 15.00p | 166 |
| 29/12/2023 | 15.50p | 15.50p | 14.11p | 15.50p | 208 |
| 28/12/2023 | 15.50p | 15.50p | 14.11p | 15.50p | 400 |
| 27/12/2023 | 15.50p | 15.78p | 14.06p | 15.50p | 5109 |
| 22/12/2023 | 15.50p | 15.50p | 15.20p | 15.50p | 5739 |
| 21/12/2023 | 15.50p | 15.50p | 14.11p | 15.50p | 2000 |
| 20/12/2023 | 15.50p | 15.50p | 14.10p | 15.50p | 975 |
| 19/12/2023 | 15.50p | 15.50p | 14.10p | 15.50p | 2170 |
| 18/12/2023 | 15.50p | 15.71p | 15.50p | 15.50p | 0 |
| 15/12/2023 | 15.50p | 15.50p | 14.00p | 15.50p | 8744 |
| 14/12/2023 | 16.00p | 16.00p | 14.60p | 15.50p | 32958 |
| 13/12/2023 | 16.00p | 16.00p | 15.00p | 16.00p | 5000 |
| 12/12/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 11/12/2023 | 16.00p | 16.20p | 15.04p | 16.00p | 25141 |
| 08/12/2023 | 16.00p | 16.90p | 15.05p | 16.00p | 9758 |
| 07/12/2023 | 16.00p | 16.92p | 15.10p | 16.00p | 320 |
| 06/12/2023 | 16.00p | 16.00p | 15.10p | 16.00p | 6526 |
| 05/12/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 04/12/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 01/12/2023 | 15.50p | 16.00p | 15.50p | 16.00p | 12440 |
| 30/11/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/11/2023 | 15.00p | 15.92p | 15.00p | 15.50p | 25100 |
| 28/11/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 27/11/2023 | 15.00p | 15.00p | 14.71p | 15.00p | 2116 |
| 24/11/2023 | 15.00p | 15.94p | 15.00p | 15.00p | 6214 |
| 23/11/2023 | 15.50p | 15.50p | 15.29p | 15.50p | 0 |
| 22/11/2023 | 15.50p | 15.50p | 15.29p | 15.50p | 0 |
| 21/11/2023 | 15.50p | 15.50p | 15.29p | 15.50p | 0 |
| 20/11/2023 | 15.50p | 15.50p | 14.60p | 15.50p | 2594 |
| 17/11/2023 | 15.50p | 15.50p | 15.29p | 15.50p | 0 |
| 16/11/2023 | 15.50p | 15.80p | 14.30p | 15.50p | 6330 |
| 15/11/2023 | 13.50p | 15.50p | 13.50p | 15.50p | 354586 |
| 14/11/2023 | 14.50p | 14.50p | 13.35p | 13.50p | 329617 |
| 13/11/2023 | 16.00p | 16.00p | 14.50p | 14.50p | 100000 |
| 10/11/2023 | 16.00p | 16.00p | 15.22p | 16.00p | 867 |
| 09/11/2023 | 16.50p | 16.96p | 16.00p | 16.00p | 30000 |
| 08/11/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 26195 |
| 07/11/2023 | 15.00p | 15.50p | 15.00p | 15.50p | 10000 |
| 06/11/2023 | 15.00p | 15.00p | 14.11p | 15.00p | 320 |
| 03/11/2023 | 14.50p | 15.00p | 14.50p | 15.00p | 125000 |
| 02/11/2023 | 14.00p | 14.50p | 14.00p | 14.50p | 15000 |
| 01/11/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
| 31/10/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 30/10/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 27/10/2023 | 14.00p | 14.00p | 13.00p | 14.00p | 220 |
| 26/10/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 25/10/2023 | 14.50p | 14.50p | 13.00p | 14.00p | 10028 |
| 24/10/2023 | 14.50p | 14.50p | 14.29p | 14.50p | 0 |
| 23/10/2023 | 14.50p | 14.50p | 13.00p | 14.50p | 811 |
| 20/10/2023 | 14.50p | 14.50p | 14.29p | 14.50p | 0 |
| 19/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 35000 |
| 18/10/2023 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 2700 |
| 16/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 811 |
| 13/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 12/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 6000 |
| 11/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 3387 |
| 10/10/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 15223 |
| 09/10/2023 | 15.00p | 15.00p | 14.11p | 15.00p | 100 |
| 06/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 05/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 04/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 03/10/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 02/10/2023 | 15.50p | 15.50p | 15.00p | 15.00p | 12422 |
| 29/09/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/09/2023 | 15.50p | 15.50p | 15.02p | 15.50p | 1500 |
| 27/09/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/09/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 22064 |
| 25/09/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 16000 |
| 22/09/2023 | 15.50p | 15.50p | 15.15p | 15.50p | 15000 |
| 21/09/2023 | 16.50p | 16.50p | 15.00p | 15.50p | 147724 |
| 20/09/2023 | 17.00p | 18.00p | 17.00p | 17.00p | 10000 |
| 19/09/2023 | 17.00p | 17.00p | 16.25p | 17.00p | 1539 |
| 18/09/2023 | 17.00p | 17.00p | 16.25p | 17.00p | 600 |
| 15/09/2023 | 17.00p | 17.00p | 16.20p | 17.00p | 91 |
| 14/09/2023 | 17.00p | 17.40p | 17.00p | 17.00p | 34 |
| 13/09/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 12000 |
| 12/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/09/2023 | 17.00p | 17.00p | 16.55p | 17.00p | 1500 |
| 08/09/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 62 |
| 07/09/2023 | 17.00p | 17.00p | 16.55p | 17.00p | 372 |
| 06/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/09/2023 | 17.00p | 17.70p | 17.00p | 17.00p | 33 |
| 01/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/08/2023 | 17.00p | 17.00p | 16.05p | 17.00p | 378 |
| 30/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/08/2023 | 17.00p | 17.00p | 16.04p | 17.00p | 10847 |
| 18/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 3000 |
| 17/08/2023 | 17.00p | 17.44p | 17.00p | 17.00p | 2500 |
| 16/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 10172 |
| 10/08/2023 | 17.00p | 17.80p | 17.00p | 17.00p | 91 |
| 09/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 1100 |
| 08/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 3500 |
| 04/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/08/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/08/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 17696 |
| 31/07/2023 | 17.25p | 17.25p | 16.63p | 17.00p | 3 |
| 28/07/2023 | 17.25p | 17.50p | 17.25p | 17.25p | 0 |
| 27/07/2023 | 17.25p | 17.25p | 16.50p | 17.25p | 13000 |
| 26/07/2023 | 17.25p | 17.63p | 17.25p | 17.25p | 0 |
| 25/07/2023 | 17.25p | 17.25p | 16.50p | 17.25p | 18202 |
| 24/07/2023 | 17.25p | 17.63p | 17.25p | 17.25p | 0 |
| 21/07/2023 | 17.25p | 17.25p | 16.63p | 17.25p | 6045 |
| 20/07/2023 | 17.25p | 17.25p | 16.63p | 17.25p | 2376 |
| 19/07/2023 | 17.25p | 17.25p | 16.50p | 17.25p | 52255 |
| 18/07/2023 | 17.25p | 17.25p | 16.63p | 17.25p | 9174 |
| 17/07/2023 | 17.25p | 17.63p | 17.25p | 17.25p | 0 |
| 14/07/2023 | 17.25p | 17.25p | 16.63p | 17.25p | 6250 |
| 13/07/2023 | 17.00p | 17.25p | 16.63p | 17.25p | 37206 |
| 12/07/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 10300 |
| 11/07/2023 | 17.00p | 17.00p | 16.37p | 17.00p | 1391 |
| 10/07/2023 | 17.00p | 17.20p | 17.00p | 17.00p | 0 |
| 07/07/2023 | 17.00p | 17.00p | 16.35p | 17.00p | 938 |
| 06/07/2023 | 17.00p | 17.50p | 16.05p | 17.00p | 29149 |
| 05/07/2023 | 15.50p | 17.60p | 15.00p | 17.00p | 74177 |
| 04/07/2023 | 15.00p | 15.80p | 15.00p | 15.50p | 12500 |
| 03/07/2023 | 15.00p | 15.00p | 14.37p | 15.00p | 32048 |
| 30/06/2023 | 15.00p | 15.00p | 14.37p | 15.00p | 69618 |
| 29/06/2023 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 28/06/2023 | 15.00p | 16.00p | 14.37p | 15.00p | 40000 |
| 27/06/2023 | 15.00p | 15.00p | 14.35p | 15.00p | 88867 |
| 26/06/2023 | 15.00p | 15.00p | 14.32p | 15.00p | 800 |
| 23/06/2023 | 15.00p | 15.00p | 15.00p | 15.00p | 153889 |
| 22/06/2023 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 21/06/2023 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 20/06/2023 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 19/06/2023 | 15.00p | 15.80p | 14.30p | 15.00p | 546 |
| 16/06/2023 | 15.00p | 15.00p | 14.30p | 15.00p | 42288 |
| 15/06/2023 | 15.00p | 15.00p | 14.27p | 15.00p | 13874 |
| 14/06/2023 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 13/06/2023 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 12/06/2023 | 15.00p | 15.00p | 14.17p | 15.00p | 35471 |
| 09/06/2023 | 15.00p | 15.00p | 14.15p | 15.00p | 44 |
| 08/06/2023 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 07/06/2023 | 14.75p | 15.00p | 14.13p | 15.00p | 97493 |
| 06/06/2023 | 15.00p | 15.00p | 13.60p | 14.75p | 136873 |
| 05/06/2023 | 15.00p | 15.00p | 14.10p | 15.00p | 100000 |
| 02/06/2023 | 15.00p | 15.30p | 14.13p | 15.00p | 110485 |
| 01/06/2023 | 15.00p | 15.00p | 14.10p | 15.00p | 51858 |
| 31/05/2023 | 16.00p | 16.00p | 14.00p | 15.00p | 82500 |
| 30/05/2023 | 16.00p | 16.00p | 15.00p | 16.00p | 2000 |
| 26/05/2023 | 16.00p | 16.00p | 15.00p | 16.00p | 31063 |
| 25/05/2023 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 24/05/2023 | 16.00p | 16.00p | 15.00p | 16.00p | 1100 |
| 23/05/2023 | 16.00p | 16.00p | 15.00p | 16.00p | 2694 |
| 22/05/2023 | 16.00p | 16.00p | 15.40p | 16.00p | 0 |
| 19/05/2023 | 16.00p | 16.00p | 15.40p | 16.00p | 0 |
| 18/05/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 12366 |
| 17/05/2023 | 17.00p | 17.00p | 15.10p | 16.00p | 36750 |
| 16/05/2023 | 17.00p | 17.50p | 17.00p | 17.00p | 0 |
| 15/05/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 10000 |
| 12/05/2023 | 17.00p | 17.50p | 17.00p | 17.00p | 2217 |
| 11/05/2023 | 17.00p | 17.50p | 17.00p | 17.00p | 57 |
| 10/05/2023 | 16.50p | 17.00p | 16.10p | 17.00p | 15931 |
| 09/05/2023 | 17.00p | 17.00p | 16.05p | 16.50p | 10500 |
| 05/05/2023 | 17.00p | 17.50p | 16.09p | 17.00p | 154 |
| 04/05/2023 | 17.00p | 17.30p | 16.05p | 17.00p | 6573 |
| 03/05/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/05/2023 | 17.00p | 17.33p | 16.05p | 17.00p | 6787 |
| 28/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/04/2023 | 17.00p | 17.00p | 16.25p | 17.00p | 24044 |
| 25/04/2023 | 18.50p | 18.50p | 16.20p | 17.00p | 52637 |
| 24/04/2023 | 19.00p | 19.00p | 18.00p | 18.50p | 82394 |
| 21/04/2023 | 19.50p | 19.50p | 18.35p | 19.00p | 1385 |
| 20/04/2023 | 19.00p | 20.80p | 18.20p | 19.50p | 190396 |
| 19/04/2023 | 18.25p | 18.50p | 18.25p | 18.25p | 0 |
*Close Price adjusted for both dividends and splits