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 |
|---|---|---|---|---|---|
| 19/07/2021 | 16.00p | 16.10p | 15.00p | 16.00p | 29906 |
| 16/07/2021 | 16.00p | 16.88p | 16.00p | 16.00p | 8388 |
| 15/07/2021 | 16.00p | 16.88p | 16.00p | 16.00p | 379 |
| 14/07/2021 | 16.00p | 16.13p | 16.00p | 16.00p | 33124 |
| 13/07/2021 | 16.00p | 17.00p | 16.00p | 16.00p | 46826 |
| 12/07/2021 | 16.00p | 16.00p | 15.60p | 16.00p | 1860 |
| 09/07/2021 | 16.00p | 17.00p | 16.00p | 16.00p | 5850 |
| 08/07/2021 | 16.00p | 17.00p | 16.00p | 16.00p | 10223 |
| 07/07/2021 | 16.00p | 16.00p | 15.60p | 16.00p | 4887 |
| 06/07/2021 | 16.50p | 16.96p | 16.00p | 16.00p | 23856 |
| 05/07/2021 | 16.50p | 16.95p | 16.50p | 16.50p | 7307 |
| 02/07/2021 | 16.50p | 16.50p | 16.10p | 16.50p | 8380 |
| 01/07/2021 | 16.50p | 16.95p | 16.25p | 16.50p | 16734 |
| 30/06/2021 | 16.50p | 16.50p | 16.25p | 16.50p | 19045 |
| 29/06/2021 | 17.50p | 17.50p | 16.00p | 16.50p | 196021 |
| 28/06/2021 | 17.50p | 18.00p | 17.50p | 18.00p | 23336 |
| 25/06/2021 | 17.50p | 17.98p | 17.50p | 17.50p | 11017 |
| 24/06/2021 | 17.50p | 17.50p | 17.06p | 17.50p | 1198 |
| 23/06/2021 | 17.50p | 17.95p | 17.06p | 17.50p | 4091 |
| 22/06/2021 | 16.50p | 17.90p | 16.50p | 17.50p | 362459 |
| 21/06/2021 | 16.50p | 17.70p | 16.50p | 16.50p | 7001 |
| 18/06/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 48 |
| 17/06/2021 | 16.50p | 17.70p | 16.00p | 16.50p | 16128 |
| 16/06/2021 | 16.50p | 17.70p | 15.95p | 16.50p | 10907 |
| 15/06/2021 | 14.50p | 17.70p | 14.50p | 16.50p | 105146 |
| 14/06/2021 | 14.50p | 14.90p | 14.50p | 14.50p | 3278 |
| 11/06/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/06/2021 | 14.50p | 14.95p | 14.50p | 14.50p | 4103 |
| 09/06/2021 | 14.50p | 14.95p | 14.50p | 14.50p | 30002 |
| 08/06/2021 | 14.50p | 14.70p | 14.02p | 14.50p | 36673 |
| 07/06/2021 | 14.50p | 14.50p | 14.40p | 14.50p | 12478 |
| 04/06/2021 | 16.50p | 16.50p | 14.01p | 14.50p | 285452 |
| 03/06/2021 | 16.50p | 16.50p | 15.00p | 16.50p | 6007 |
| 02/06/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 6176 |
| 01/06/2021 | 16.50p | 16.50p | 15.00p | 16.50p | 6354 |
| 28/05/2021 | 16.50p | 16.65p | 15.10p | 16.50p | 75963 |
| 27/05/2021 | 16.00p | 16.50p | 15.70p | 16.50p | 12649 |
| 26/05/2021 | 16.00p | 16.00p | 15.10p | 16.00p | 1008 |
| 25/05/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/05/2021 | 16.50p | 16.50p | 15.00p | 16.00p | 36000 |
| 21/05/2021 | 16.50p | 16.65p | 15.10p | 16.50p | 30180 |
| 20/05/2021 | 16.50p | 16.50p | 15.02p | 16.50p | 1500 |
| 19/05/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/05/2021 | 16.50p | 16.50p | 15.10p | 16.50p | 8800 |
| 17/05/2021 | 15.50p | 16.50p | 15.00p | 16.50p | 76001 |
| 14/05/2021 | 15.50p | 15.90p | 15.00p | 15.50p | 45527 |
| 13/05/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 3353 |
| 12/05/2021 | 16.00p | 16.00p | 15.00p | 15.50p | 68363 |
| 11/05/2021 | 17.00p | 17.00p | 15.50p | 16.00p | 15006 |
| 10/05/2021 | 17.00p | 17.00p | 16.00p | 17.00p | 20452 |
| 07/05/2021 | 17.00p | 17.00p | 16.00p | 17.00p | 8352 |
| 06/05/2021 | 16.50p | 17.00p | 15.01p | 17.00p | 45110 |
| 05/05/2021 | 17.00p | 17.15p | 16.35p | 17.00p | 23475 |
| 04/05/2021 | 17.00p | 17.20p | 15.79p | 17.00p | 70537 |
| 30/04/2021 | 16.75p | 17.25p | 16.35p | 17.00p | 29443 |
| 29/04/2021 | 16.75p | 17.25p | 16.35p | 16.75p | 6290 |
| 28/04/2021 | 16.00p | 17.10p | 16.00p | 16.75p | 166715 |
| 27/04/2021 | 18.00p | 18.00p | 17.20p | 17.50p | 1120 |
| 26/04/2021 | 17.50p | 18.00p | 17.50p | 18.00p | 0 |
| 23/04/2021 | 17.00p | 18.00p | 16.50p | 17.00p | 8733 |
| 22/04/2021 | 17.00p | 17.80p | 17.00p | 17.00p | 2910 |
| 21/04/2021 | 16.50p | 17.00p | 16.00p | 17.00p | 153376 |
| 20/04/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 15562 |
| 19/04/2021 | 16.50p | 16.50p | 16.01p | 16.50p | 12092 |
| 16/04/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 1182 |
| 15/04/2021 | 16.50p | 16.60p | 16.00p | 16.50p | 28943 |
| 14/04/2021 | 17.00p | 17.00p | 16.05p | 16.50p | 74277 |
| 13/04/2021 | 17.00p | 17.05p | 16.16p | 17.00p | 34509 |
| 12/04/2021 | 17.00p | 17.30p | 16.32p | 17.00p | 50576 |
| 09/04/2021 | 17.00p | 17.50p | 17.00p | 17.00p | 11382 |
| 08/04/2021 | 17.00p | 17.70p | 16.00p | 17.00p | 80445 |
| 07/04/2021 | 17.00p | 17.00p | 16.22p | 17.00p | 6723 |
| 06/04/2021 | 17.00p | 17.77p | 16.10p | 17.00p | 32052 |
| 01/04/2021 | 15.00p | 20.80p | 14.43p | 17.00p | 518427 |
| 31/03/2021 | 15.00p | 15.41p | 14.43p | 15.00p | 30778 |
| 30/03/2021 | 15.00p | 15.50p | 14.35p | 15.00p | 65899 |
| 29/03/2021 | 15.00p | 15.70p | 14.33p | 15.00p | 10794 |
| 26/03/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 160180 |
| 25/03/2021 | 15.00p | 15.20p | 14.75p | 15.00p | 53319 |
| 24/03/2021 | 15.00p | 15.00p | 14.20p | 15.00p | 27500 |
| 23/03/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 76970 |
| 22/03/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 1200 |
| 19/03/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 3015 |
| 18/03/2021 | 15.00p | 15.00p | 14.05p | 15.00p | 6032 |
| 17/03/2021 | 15.00p | 15.25p | 14.80p | 15.00p | 11903 |
| 16/03/2021 | 14.50p | 15.00p | 14.20p | 15.00p | 121138 |
| 15/03/2021 | 15.00p | 15.00p | 14.00p | 14.50p | 88300 |
| 12/03/2021 | 15.00p | 15.40p | 14.40p | 15.00p | 45597 |
| 11/03/2021 | 15.00p | 15.70p | 14.00p | 15.00p | 535059 |
| 10/03/2021 | 15.00p | 15.00p | 14.60p | 15.00p | 500 |
| 09/03/2021 | 15.00p | 15.00p | 14.50p | 15.00p | 5986 |
| 08/03/2021 | 15.00p | 15.00p | 14.50p | 15.00p | 15589 |
| 05/03/2021 | 15.00p | 15.10p | 14.40p | 15.00p | 15609 |
| 04/03/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 5068 |
| 03/03/2021 | 15.00p | 15.18p | 14.40p | 15.00p | 9295 |
| 02/03/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 27850 |
| 01/03/2021 | 15.00p | 15.40p | 14.40p | 15.00p | 84043 |
| 26/02/2021 | 15.00p | 16.00p | 14.00p | 15.00p | 47190 |
| 25/02/2021 | 12.50p | 16.00p | 12.50p | 15.00p | 87694 |
| 24/02/2021 | 14.75p | 15.00p | 14.25p | 15.00p | 61382 |
| 23/02/2021 | 14.75p | 15.45p | 14.25p | 14.75p | 72369 |
| 22/02/2021 | 14.75p | 15.00p | 14.25p | 14.75p | 38208 |
| 19/02/2021 | 15.00p | 15.02p | 14.60p | 14.75p | 35529 |
| 18/02/2021 | 15.00p | 15.30p | 15.00p | 15.00p | 1379 |
| 17/02/2021 | 15.00p | 15.35p | 14.65p | 15.00p | 10749 |
| 16/02/2021 | 15.00p | 15.35p | 14.65p | 15.00p | 18456 |
| 15/02/2021 | 15.00p | 15.36p | 14.60p | 15.00p | 14087 |
| 12/02/2021 | 15.00p | 15.50p | 14.60p | 15.00p | 18545 |
| 11/02/2021 | 15.00p | 15.00p | 14.20p | 15.00p | 7000 |
| 10/02/2021 | 15.00p | 15.35p | 14.20p | 15.00p | 3410 |
| 09/02/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 33684 |
| 08/02/2021 | 15.00p | 15.40p | 14.50p | 15.00p | 13085 |
| 05/02/2021 | 15.00p | 15.35p | 15.00p | 15.00p | 1627 |
| 04/02/2021 | 15.00p | 15.40p | 14.10p | 15.00p | 43941 |
| 03/02/2021 | 15.00p | 15.40p | 14.10p | 15.00p | 5494 |
| 02/02/2021 | 15.00p | 15.00p | 14.10p | 15.00p | 2107 |
| 01/02/2021 | 15.00p | 15.00p | 14.10p | 15.00p | 1536 |
| 29/01/2021 | 15.50p | 15.50p | 14.00p | 15.00p | 38068 |
| 28/01/2021 | 16.00p | 16.00p | 15.00p | 15.50p | 42019 |
| 27/01/2021 | 16.00p | 16.10p | 15.10p | 16.00p | 32253 |
| 26/01/2021 | 16.00p | 16.11p | 15.10p | 16.00p | 10430 |
| 25/01/2021 | 16.00p | 16.44p | 15.10p | 16.00p | 13072 |
| 22/01/2021 | 16.00p | 16.00p | 15.10p | 16.00p | 300 |
| 21/01/2021 | 16.50p | 16.88p | 15.06p | 16.00p | 20631 |
| 20/01/2021 | 16.50p | 16.88p | 15.40p | 16.50p | 2648 |
| 19/01/2021 | 15.75p | 16.50p | 15.75p | 16.50p | 132250 |
| 18/01/2021 | 15.75p | 15.80p | 15.10p | 15.75p | 11474 |
| 15/01/2021 | 15.75p | 15.80p | 15.00p | 15.75p | 26674 |
| 14/01/2021 | 16.00p | 16.00p | 15.75p | 15.75p | 31 |
| 13/01/2021 | 16.00p | 16.00p | 15.10p | 16.00p | 6910 |
| 12/01/2021 | 16.00p | 16.21p | 15.10p | 16.00p | 2057 |
| 11/01/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/01/2021 | 16.00p | 16.25p | 16.00p | 16.00p | 20000 |
| 07/01/2021 | 16.50p | 16.50p | 15.00p | 16.00p | 22789 |
| 06/01/2021 | 16.50p | 16.50p | 15.00p | 16.50p | 27798 |
| 05/01/2021 | 16.50p | 16.50p | 15.55p | 16.50p | 18485 |
| 04/01/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 2298 |
| 31/12/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 8178 |
| 30/12/2020 | 17.00p | 17.00p | 15.60p | 16.50p | 13576 |
| 29/12/2020 | 16.00p | 17.00p | 16.00p | 17.00p | 41479 |
| 24/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/12/2020 | 17.00p | 17.00p | 16.00p | 16.00p | 53628 |
| 22/12/2020 | 17.00p | 17.00p | 16.46p | 17.00p | 799 |
| 21/12/2020 | 17.00p | 17.00p | 16.46p | 17.00p | 2741 |
| 18/12/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/12/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/12/2020 | 17.00p | 17.90p | 16.40p | 17.00p | 29250 |
| 15/12/2020 | 16.50p | 18.00p | 16.50p | 17.00p | 19009 |
| 14/12/2020 | 16.00p | 17.10p | 16.00p | 16.50p | 26000 |
| 11/12/2020 | 16.00p | 16.00p | 15.56p | 16.00p | 232 |
| 10/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/12/2020 | 15.75p | 16.50p | 15.25p | 16.00p | 3787 |
| 08/12/2020 | 15.75p | 16.47p | 15.75p | 15.75p | 3970 |
| 07/12/2020 | 15.75p | 16.47p | 15.75p | 15.75p | 8432 |
| 04/12/2020 | 15.75p | 16.38p | 15.08p | 15.75p | 29657 |
| 03/12/2020 | 15.75p | 16.47p | 15.03p | 15.75p | 146398 |
| 02/12/2020 | 17.00p | 18.00p | 15.00p | 15.75p | 58104 |
| 01/12/2020 | 17.50p | 17.50p | 16.00p | 17.00p | 61707 |
| 30/11/2020 | 18.50p | 18.50p | 17.00p | 17.50p | 82663 |
| 27/11/2020 | 18.50p | 18.80p | 17.06p | 18.50p | 57931 |
| 26/11/2020 | 18.50p | 18.50p | 17.32p | 18.50p | 12931 |
| 25/11/2020 | 14.50p | 19.60p | 14.50p | 18.50p | 187563 |
| 24/11/2020 | 14.50p | 15.40p | 13.40p | 14.50p | 9323 |
| 23/11/2020 | 14.50p | 15.22p | 14.50p | 14.50p | 56120 |
| 20/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/11/2020 | 15.00p | 15.00p | 14.00p | 14.00p | 19096 |
| 18/11/2020 | 15.00p | 15.00p | 14.04p | 15.00p | 53350 |
| 17/11/2020 | 14.00p | 15.48p | 14.00p | 15.00p | 52988 |
| 16/11/2020 | 14.50p | 14.50p | 13.25p | 14.00p | 61017 |
| 13/11/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 10654 |
| 12/11/2020 | 14.50p | 14.74p | 14.10p | 14.50p | 2070 |
| 10/11/2020 | 14.50p | 14.74p | 14.06p | 14.50p | 6530 |
| 09/11/2020 | 14.50p | 14.74p | 14.06p | 14.50p | 14704 |
| 06/11/2020 | 14.50p | 15.00p | 14.50p | 14.50p | 2195 |
| 05/11/2020 | 14.50p | 15.00p | 14.06p | 14.50p | 1100 |
| 04/11/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/11/2020 | 14.50p | 14.74p | 14.50p | 14.50p | 4996 |
| 02/11/2020 | 14.50p | 14.50p | 14.01p | 14.50p | 25908 |
| 30/10/2020 | 14.50p | 14.50p | 14.06p | 14.50p | 151 |
| 29/10/2020 | 14.00p | 14.80p | 13.10p | 14.50p | 31501 |
| 28/10/2020 | 14.00p | 14.80p | 14.00p | 14.00p | 1000 |
| 27/10/2020 | 14.50p | 14.50p | 13.10p | 14.00p | 2563 |
| 26/10/2020 | 14.50p | 14.50p | 14.05p | 14.50p | 1000 |
| 23/10/2020 | 14.50p | 14.85p | 14.50p | 14.50p | 22422 |
| 22/10/2020 | 14.50p | 14.50p | 14.02p | 14.50p | 4162 |
| 21/10/2020 | 13.50p | 14.50p | 13.15p | 14.50p | 17417 |
| 20/10/2020 | 13.50p | 13.98p | 13.10p | 13.50p | 30132 |
| 19/10/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/10/2020 | 13.50p | 13.50p | 13.40p | 13.50p | 14832 |
| 15/10/2020 | 15.00p | 15.00p | 12.80p | 13.50p | 88190 |
| 14/10/2020 | 15.00p | 15.40p | 14.04p | 15.00p | 3326 |
| 13/10/2020 | 15.00p | 15.00p | 14.10p | 15.00p | 8058 |
| 12/10/2020 | 15.00p | 15.48p | 14.10p | 15.00p | 5545 |
| 09/10/2020 | 15.00p | 15.48p | 14.04p | 15.00p | 7435 |
| 08/10/2020 | 15.00p | 15.48p | 14.08p | 15.00p | 18011 |
| 07/10/2020 | 15.00p | 15.60p | 15.00p | 15.00p | 23108 |
| 06/10/2020 | 14.50p | 15.00p | 14.08p | 15.00p | 10733 |
| 05/10/2020 | 15.00p | 15.00p | 14.00p | 14.50p | 40050 |
| 02/10/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/10/2020 | 15.50p | 15.50p | 14.00p | 15.00p | 25699 |
*Close Price adjusted for both dividends and splits