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 |
|---|---|---|---|---|---|
| 01/07/2022 | 14.50p | 14.67p | 14.50p | 14.50p | 81819 |
| 30/06/2022 | 16.00p | 16.00p | 14.00p | 14.50p | 100890 |
| 29/06/2022 | 17.50p | 17.50p | 15.00p | 16.00p | 40967 |
| 28/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/06/2022 | 16.50p | 16.50p | 15.00p | 16.50p | 17334 |
| 24/06/2022 | 16.50p | 17.60p | 16.00p | 16.50p | 10316 |
| 23/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/06/2022 | 18.00p | 18.00p | 15.07p | 16.50p | 94632 |
| 21/06/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/06/2022 | 18.00p | 18.00p | 17.30p | 18.00p | 5721 |
| 17/06/2022 | 18.00p | 18.09p | 17.22p | 18.00p | 7556 |
| 16/06/2022 | 18.00p | 18.09p | 18.00p | 18.00p | 530 |
| 15/06/2022 | 17.50p | 18.00p | 17.50p | 18.00p | 0 |
| 14/06/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/06/2022 | 16.50p | 18.15p | 16.05p | 17.50p | 68214 |
| 10/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/06/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/06/2022 | 15.75p | 16.95p | 15.17p | 16.50p | 23152 |
| 01/06/2022 | 15.75p | 16.25p | 15.75p | 15.75p | 15893 |
| 31/05/2022 | 16.50p | 17.23p | 15.13p | 15.75p | 31593 |
| 27/05/2022 | 16.00p | 17.25p | 14.25p | 16.50p | 82764 |
| 26/05/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/05/2022 | 16.00p | 16.44p | 16.00p | 16.00p | 500 |
| 24/05/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/05/2022 | 16.50p | 16.50p | 15.00p | 16.00p | 25407 |
| 20/05/2022 | 16.50p | 16.50p | 15.30p | 16.50p | 40992 |
| 19/05/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/05/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/05/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/05/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/05/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/05/2022 | 16.50p | 16.50p | 15.05p | 16.50p | 19974 |
| 11/05/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/05/2022 | 16.50p | 16.50p | 15.05p | 16.50p | 522 |
| 09/05/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/05/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/05/2022 | 16.50p | 16.50p | 15.00p | 16.50p | 878 |
| 04/05/2022 | 16.50p | 16.50p | 15.06p | 16.50p | 103347 |
| 03/05/2022 | 17.50p | 17.95p | 16.15p | 16.50p | 118800 |
| 29/04/2022 | 17.50p | 17.50p | 16.15p | 17.50p | 2633 |
| 28/04/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/04/2022 | 17.50p | 17.50p | 16.15p | 17.50p | 3121 |
| 26/04/2022 | 17.00p | 17.50p | 16.15p | 17.50p | 525 |
| 25/04/2022 | 18.00p | 18.00p | 17.04p | 18.00p | 8796 |
| 22/04/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/04/2022 | 18.50p | 18.50p | 17.20p | 18.00p | 11416 |
| 20/04/2022 | 18.50p | 18.50p | 17.00p | 18.50p | 824546 |
| 19/04/2022 | 19.00p | 19.00p | 18.04p | 18.50p | 5490 |
| 14/04/2022 | 19.00p | 19.00p | 18.04p | 19.00p | 350 |
| 13/04/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/04/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/04/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/04/2022 | 19.00p | 19.65p | 19.00p | 19.00p | 35483 |
| 07/04/2022 | 19.00p | 19.00p | 18.04p | 19.00p | 40 |
| 06/04/2022 | 19.00p | 19.60p | 18.04p | 19.00p | 12248 |
| 05/04/2022 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 04/04/2022 | 19.50p | 19.75p | 18.06p | 19.50p | 16189 |
| 01/04/2022 | 19.50p | 19.80p | 19.50p | 19.50p | 303 |
| 31/03/2022 | 19.50p | 19.50p | 18.00p | 19.50p | 30000 |
| 30/03/2022 | 19.00p | 19.88p | 18.35p | 19.50p | 54618 |
| 29/03/2022 | 19.00p | 19.23p | 18.20p | 19.00p | 22935 |
| 28/03/2022 | 18.50p | 19.25p | 18.50p | 18.50p | 1500 |
| 25/03/2022 | 19.00p | 19.40p | 18.00p | 18.50p | 35482 |
| 24/03/2022 | 19.50p | 19.50p | 18.20p | 19.00p | 173105 |
| 23/03/2022 | 19.50p | 20.25p | 18.30p | 19.50p | 4050 |
| 22/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/03/2022 | 19.50p | 19.50p | 18.30p | 19.50p | 364 |
| 17/03/2022 | 19.50p | 19.50p | 18.20p | 19.50p | 1598 |
| 16/03/2022 | 19.50p | 19.50p | 18.15p | 19.50p | 9155 |
| 15/03/2022 | 19.50p | 20.08p | 19.50p | 19.50p | 1300 |
| 14/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/03/2022 | 19.50p | 20.10p | 18.10p | 19.50p | 52877 |
| 09/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/03/2022 | 19.50p | 19.50p | 18.10p | 19.50p | 3703 |
| 07/03/2022 | 20.00p | 20.20p | 18.00p | 19.50p | 24015 |
| 04/03/2022 | 20.50p | 20.50p | 20.00p | 20.00p | 6643 |
| 03/03/2022 | 20.50p | 20.50p | 20.10p | 20.50p | 7500 |
| 02/03/2022 | 21.00p | 21.00p | 20.10p | 20.50p | 9469 |
| 01/03/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/02/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 230 |
| 25/02/2022 | 21.00p | 21.00p | 20.20p | 21.00p | 90012 |
| 24/02/2022 | 21.50p | 21.50p | 20.60p | 21.00p | 14875 |
| 23/02/2022 | 21.50p | 21.50p | 20.60p | 21.50p | 26689 |
| 22/02/2022 | 22.50p | 22.50p | 20.60p | 21.50p | 15354 |
| 21/02/2022 | 22.50p | 22.50p | 21.12p | 22.50p | 375 |
| 18/02/2022 | 22.50p | 22.50p | 21.83p | 22.50p | 53625 |
| 17/02/2022 | 21.00p | 22.50p | 20.60p | 22.50p | 38440 |
| 16/02/2022 | 22.50p | 22.50p | 20.65p | 21.00p | 0 |
| 15/02/2022 | 22.50p | 22.85p | 21.06p | 22.50p | 4754 |
| 14/02/2022 | 22.50p | 22.85p | 22.50p | 22.50p | 4354 |
| 11/02/2022 | 22.50p | 22.50p | 21.06p | 22.50p | 1207 |
| 10/02/2022 | 22.00p | 23.25p | 20.80p | 22.50p | 58536 |
| 09/02/2022 | 21.50p | 22.70p | 20.83p | 21.00p | 74263 |
| 08/02/2022 | 21.50p | 21.50p | 20.80p | 21.50p | 2614 |
| 07/02/2022 | 21.50p | 21.50p | 20.80p | 21.50p | 25739 |
| 04/02/2022 | 21.00p | 22.90p | 20.80p | 22.00p | 43173 |
| 03/02/2022 | 22.50p | 22.50p | 20.50p | 21.00p | 0 |
| 02/02/2022 | 22.50p | 22.50p | 21.06p | 22.50p | 1993 |
| 01/02/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/01/2022 | 22.50p | 22.50p | 21.06p | 22.50p | 78 |
| 28/01/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/01/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/01/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/01/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/01/2022 | 23.00p | 23.00p | 21.30p | 22.50p | 65407 |
| 21/01/2022 | 23.00p | 23.25p | 22.40p | 23.00p | 53905 |
| 20/01/2022 | 23.00p | 23.28p | 22.30p | 23.00p | 22426 |
| 19/01/2022 | 23.00p | 23.00p | 22.22p | 23.00p | 2442 |
| 18/01/2022 | 23.00p | 23.30p | 22.22p | 23.00p | 2195 |
| 17/01/2022 | 23.00p | 23.60p | 23.00p | 23.00p | 10000 |
| 14/01/2022 | 23.00p | 23.00p | 22.20p | 23.00p | 19886 |
| 13/01/2022 | 23.00p | 23.40p | 23.00p | 23.00p | 27729 |
| 12/01/2022 | 23.00p | 23.00p | 22.13p | 23.00p | 2326 |
| 10/01/2022 | 23.00p | 23.47p | 22.05p | 23.00p | 4868 |
| 07/01/2022 | 23.00p | 23.00p | 22.00p | 23.00p | 11000 |
| 06/01/2022 | 23.50p | 23.50p | 22.10p | 23.00p | 32282 |
| 05/01/2022 | 22.50p | 23.90p | 22.50p | 23.50p | 42100 |
| 04/01/2022 | 22.50p | 22.75p | 21.50p | 22.50p | 1896 |
| 31/12/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/12/2021 | 22.50p | 22.50p | 21.50p | 22.50p | 1334 |
| 29/12/2021 | 22.50p | 22.50p | 21.50p | 22.50p | 4560 |
| 24/12/2021 | 22.50p | 22.75p | 21.70p | 22.50p | 39301 |
| 23/12/2021 | 22.00p | 22.80p | 22.00p | 22.50p | 10000 |
| 22/12/2021 | 21.50p | 22.00p | 21.20p | 22.00p | 30807 |
| 21/12/2021 | 21.50p | 21.50p | 21.20p | 21.50p | 2641 |
| 20/12/2021 | 24.00p | 24.00p | 21.20p | 21.50p | 42468 |
| 17/12/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 9025 |
| 16/12/2021 | 24.00p | 24.00p | 22.00p | 24.00p | 227319 |
| 15/12/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 33122 |
| 14/12/2021 | 24.00p | 24.40p | 24.00p | 24.00p | 10000 |
| 13/12/2021 | 24.50p | 24.50p | 23.10p | 24.00p | 1049 |
| 10/12/2021 | 25.50p | 25.50p | 23.00p | 24.50p | 125533 |
| 09/12/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/12/2021 | 25.50p | 25.50p | 24.06p | 25.50p | 1759 |
| 07/12/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/12/2021 | 26.00p | 26.20p | 25.00p | 25.50p | 10185 |
| 03/12/2021 | 26.00p | 26.00p | 25.00p | 26.00p | 30000 |
| 02/12/2021 | 26.00p | 26.00p | 25.50p | 26.00p | 13564 |
| 01/12/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 1928 |
| 30/11/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 6053 |
| 29/11/2021 | 25.00p | 25.15p | 24.00p | 25.00p | 15863 |
| 26/11/2021 | 25.00p | 26.00p | 24.25p | 25.00p | 12180 |
| 25/11/2021 | 25.00p | 25.50p | 24.50p | 25.00p | 0 |
| 24/11/2021 | 26.00p | 26.33p | 25.00p | 25.50p | 15308 |
| 23/11/2021 | 26.00p | 26.00p | 25.04p | 26.00p | 521 |
| 22/11/2021 | 26.00p | 26.00p | 25.00p | 26.00p | 15105 |
| 19/11/2021 | 27.00p | 27.40p | 25.50p | 26.00p | 119981 |
| 18/11/2021 | 27.00p | 27.00p | 26.26p | 27.00p | 30463 |
| 17/11/2021 | 27.00p | 27.00p | 26.00p | 27.00p | 46270 |
| 16/11/2021 | 27.50p | 27.50p | 26.25p | 27.00p | 44746 |
| 15/11/2021 | 26.00p | 26.56p | 25.00p | 26.00p | 86828 |
| 12/11/2021 | 26.00p | 26.50p | 25.47p | 26.00p | 34518 |
| 11/11/2021 | 26.00p | 26.00p | 25.47p | 26.00p | 8061 |
| 10/11/2021 | 23.50p | 26.50p | 23.50p | 26.00p | 145010 |
| 09/11/2021 | 23.50p | 24.00p | 22.60p | 23.50p | 81074 |
| 08/11/2021 | 23.50p | 24.00p | 23.50p | 23.50p | 5386 |
| 05/11/2021 | 23.50p | 23.50p | 22.50p | 23.50p | 1209 |
| 04/11/2021 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 03/11/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 4818 |
| 02/11/2021 | 24.00p | 24.00p | 22.65p | 24.00p | 2691 |
| 01/11/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 6580 |
| 29/10/2021 | 24.00p | 24.29p | 23.11p | 24.00p | 5427 |
| 28/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/10/2021 | 24.00p | 24.00p | 23.11p | 24.00p | 189 |
| 25/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/10/2021 | 24.00p | 24.00p | 23.10p | 24.00p | 2433 |
| 20/10/2021 | 24.00p | 24.34p | 23.01p | 24.00p | 1294 |
| 19/10/2021 | 24.00p | 24.00p | 23.01p | 24.00p | 6361 |
| 18/10/2021 | 24.00p | 24.40p | 22.65p | 24.00p | 64487 |
| 15/10/2021 | 24.00p | 24.00p | 23.25p | 24.00p | 43063 |
| 14/10/2021 | 24.00p | 24.00p | 23.30p | 24.00p | 6000 |
| 13/10/2021 | 24.00p | 24.00p | 23.30p | 24.00p | 27204 |
| 12/10/2021 | 21.00p | 25.00p | 20.00p | 24.00p | 514482 |
| 11/10/2021 | 21.00p | 21.10p | 21.00p | 21.00p | 533 |
| 08/10/2021 | 20.00p | 21.00p | 20.00p | 21.00p | 115000 |
| 07/10/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/10/2021 | 20.00p | 20.00p | 19.40p | 20.00p | 2008 |
| 05/10/2021 | 20.00p | 20.65p | 19.40p | 20.00p | 81654 |
| 04/10/2021 | 20.00p | 20.00p | 19.30p | 20.00p | 15925 |
| 01/10/2021 | 20.00p | 20.70p | 19.30p | 20.00p | 15930 |
| 30/09/2021 | 20.50p | 20.50p | 20.00p | 20.00p | 5000 |
| 29/09/2021 | 22.50p | 22.50p | 20.00p | 20.50p | 71879 |
| 28/09/2021 | 23.00p | 23.00p | 22.16p | 22.50p | 83373 |
| 27/09/2021 | 23.00p | 23.00p | 22.20p | 23.00p | 23383 |
| 24/09/2021 | 23.00p | 23.30p | 22.00p | 23.00p | 53731 |
| 23/09/2021 | 24.50p | 25.00p | 22.11p | 23.00p | 149406 |
| 22/09/2021 | 24.00p | 25.25p | 22.60p | 24.50p | 140734 |
| 21/09/2021 | 24.00p | 25.00p | 23.36p | 24.00p | 171618 |
| 20/09/2021 | 22.50p | 25.00p | 22.27p | 24.00p | 240849 |
| 17/09/2021 | 21.00p | 23.90p | 21.00p | 22.50p | 298199 |
| 16/09/2021 | 21.00p | 22.00p | 20.55p | 21.00p | 52492 |
| 15/09/2021 | 21.50p | 21.75p | 20.00p | 21.00p | 309077 |
| 14/09/2021 | 18.50p | 25.96p | 18.50p | 21.50p | 653740 |
| 13/09/2021 | 17.50p | 19.00p | 17.50p | 18.50p | 95663 |
*Close Price adjusted for both dividends and splits