Trakm8 Holdings (TRAK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2020 16.00p 16.00p 15.50p 15.50p 0
29/09/2020 16.00p 16.00p 15.00p 16.00p 26185
28/09/2020 16.00p 16.00p 16.00p 16.00p 0
25/09/2020 16.50p 16.50p 15.00p 16.00p 23938
24/09/2020 16.50p 16.80p 15.00p 16.50p 12989
23/09/2020 16.50p 16.80p 16.50p 16.50p 1443
22/09/2020 17.00p 17.00p 15.00p 16.50p 45386
21/09/2020 17.00p 17.00p 16.00p 17.00p 500
18/09/2020 19.00p 19.00p 16.00p 17.00p 67000
17/09/2020 17.00p 19.00p 17.00p 19.00p 111914
16/09/2020 17.00p 17.80p 16.40p 17.00p 34005
15/09/2020 17.00p 17.45p 17.00p 17.00p 2370
14/09/2020 17.00p 17.40p 17.00p 17.00p 10000
11/09/2020 17.00p 17.40p 17.00p 17.00p 1393
10/09/2020 17.00p 17.00p 16.15p 17.00p 11036
09/09/2020 17.25p 17.25p 16.15p 17.00p 45204
08/09/2020 17.25p 17.25p 17.25p 17.25p 0
07/09/2020 17.50p 17.50p 17.25p 17.25p 0
04/09/2020 17.25p 17.25p 17.10p 17.25p 10810
03/09/2020 17.25p 17.70p 17.10p 17.25p 1870
02/09/2020 17.75p 17.75p 17.00p 17.25p 150000
01/09/2020 17.75p 17.75p 17.75p 17.75p 0
28/08/2020 18.25p 18.25p 17.50p 17.75p 9000
27/08/2020 18.75p 18.75p 17.00p 18.25p 21739
26/08/2020 18.75p 18.75p 18.75p 18.75p 0
25/08/2020 18.75p 18.75p 18.75p 18.75p 0
24/08/2020 18.50p 18.75p 18.40p 18.75p 6761
21/08/2020 18.75p 18.75p 17.00p 18.75p 23710
20/08/2020 18.75p 18.75p 18.25p 18.75p 2000
19/08/2020 18.75p 18.75p 18.00p 18.75p 40978
18/08/2020 18.75p 18.75p 18.75p 18.75p 36208
14/08/2020 18.75p 19.35p 18.03p 18.75p 9248
13/08/2020 18.75p 18.75p 18.75p 18.75p 0
12/08/2020 18.75p 18.90p 18.03p 18.75p 21933
11/08/2020 18.75p 18.75p 18.20p 18.75p 10000
10/08/2020 18.75p 19.43p 18.20p 18.75p 2314
07/08/2020 18.75p 18.75p 18.20p 18.75p 1983
06/08/2020 18.75p 19.43p 18.75p 18.75p 3750
05/08/2020 18.75p 18.75p 18.75p 18.75p 0
04/08/2020 18.75p 18.75p 18.08p 18.75p 2361
03/08/2020 19.25p 19.25p 18.08p 18.75p 21425
31/07/2020 19.25p 19.25p 19.25p 19.25p 0
30/07/2020 19.25p 19.25p 19.01p 19.25p 562
29/07/2020 19.50p 19.50p 19.00p 19.25p 4147
28/07/2020 19.50p 19.50p 19.00p 19.50p 5856
24/07/2020 20.00p 20.00p 19.50p 19.50p 44616
23/07/2020 20.00p 20.00p 19.04p 20.00p 17
22/07/2020 20.00p 20.00p 19.00p 20.00p 5754
21/07/2020 20.50p 20.50p 19.00p 20.00p 27000
20/07/2020 20.50p 20.50p 19.30p 20.50p 23372
17/07/2020 20.50p 20.50p 20.10p 20.50p 20000
16/07/2020 21.00p 21.00p 20.00p 20.50p 45795
15/07/2020 21.00p 21.00p 21.00p 21.00p 0
14/07/2020 21.00p 21.08p 20.30p 21.00p 506
13/07/2020 21.00p 21.10p 20.00p 21.00p 14693
10/07/2020 21.00p 21.10p 21.00p 21.00p 10464
09/07/2020 21.00p 22.00p 21.00p 21.00p 22672
08/07/2020 22.00p 22.00p 20.20p 21.00p 66870
07/07/2020 22.00p 22.00p 21.66p 22.00p 8957
06/07/2020 24.00p 24.50p 21.04p 22.00p 190330
03/07/2020 18.00p 25.02p 17.30p 24.00p 513005
02/07/2020 17.00p 17.70p 15.60p 17.00p 50031
01/07/2020 16.00p 16.99p 14.45p 16.00p 80588
30/06/2020 13.00p 17.00p 12.10p 16.00p 220691
29/06/2020 13.00p 13.00p 13.00p 13.00p 0
26/06/2020 13.00p 13.00p 12.00p 13.00p 10750
25/06/2020 13.50p 13.65p 12.00p 13.00p 38853
24/06/2020 13.50p 13.65p 13.50p 13.50p 5456
23/06/2020 13.50p 13.50p 13.00p 13.50p 1867
22/06/2020 13.50p 13.50p 13.00p 13.50p 2000
19/06/2020 13.50p 13.92p 13.00p 13.50p 24014
18/06/2020 13.50p 13.50p 13.32p 13.50p 115
17/06/2020 13.50p 13.92p 13.00p 13.50p 5991
16/06/2020 13.50p 13.50p 13.05p 13.50p 22000
15/06/2020 14.50p 14.99p 13.50p 13.50p 52086
12/06/2020 14.50p 14.50p 14.50p 14.50p 0
11/06/2020 14.50p 14.50p 13.30p 14.50p 4000
10/06/2020 14.50p 14.50p 14.50p 14.50p 0
09/06/2020 14.50p 14.50p 13.61p 14.50p 2620
08/06/2020 14.50p 14.99p 13.61p 14.50p 19229
05/06/2020 14.50p 15.10p 14.50p 14.50p 3000
04/06/2020 14.50p 15.70p 14.50p 14.50p 17163
03/06/2020 14.50p 14.50p 14.50p 14.50p 0
02/06/2020 14.50p 14.50p 13.60p 14.50p 33151
01/06/2020 14.50p 15.40p 14.50p 14.50p 24155
01/06/2020 14.50p 15.40p 14.50p 14.50p 24155
29/05/2020 14.50p 15.40p 13.40p 14.50p 28319
28/05/2020 14.50p 14.93p 14.50p 14.50p 11725
27/05/2020 14.50p 14.93p 13.40p 14.50p 12139
26/05/2020 14.50p 15.10p 14.05p 14.50p 14705
25/05/2020 14.50p 15.40p 13.90p 14.50p 27433
22/05/2020 14.50p 15.40p 13.90p 14.50p 27433
21/05/2020 14.50p 15.40p 13.40p 14.50p 8914
20/05/2020 15.00p 15.40p 14.50p 14.50p 23250
19/05/2020 15.00p 15.40p 15.00p 15.00p 2750
18/05/2020 14.50p 15.00p 14.50p 15.00p 0
15/05/2020 14.50p 15.00p 14.00p 15.00p 3588
14/05/2020 14.50p 14.50p 13.10p 14.50p 3875
13/05/2020 14.50p 14.50p 13.10p 14.50p 2154
12/05/2020 14.50p 15.40p 14.50p 14.50p 3301
11/05/2020 14.00p 14.90p 13.10p 14.50p 22736
08/05/2020 14.00p 15.00p 13.40p 14.00p 24000
07/05/2020 14.00p 15.00p 13.40p 14.00p 24000
06/05/2020 14.00p 14.00p 14.00p 14.00p 0
05/05/2020 14.00p 14.48p 14.00p 14.00p 23674
04/05/2020 15.00p 15.00p 13.00p 14.00p 104367
01/05/2020 15.00p 15.40p 14.81p 15.00p 10053
30/04/2020 14.50p 15.80p 14.50p 15.00p 20096
29/04/2020 15.00p 15.00p 14.00p 14.50p 17592
28/04/2020 14.00p 16.00p 13.00p 15.00p 72832
27/04/2020 15.50p 15.98p 13.00p 14.00p 92716
24/04/2020 13.00p 16.70p 13.00p 16.00p 122871
23/04/2020 12.50p 13.90p 12.50p 13.00p 24682
22/04/2020 12.50p 12.50p 12.50p 12.50p 0
21/04/2020 12.50p 12.50p 12.15p 12.50p 2566
20/04/2020 12.50p 12.85p 12.00p 12.50p 97017
17/04/2020 12.50p 12.85p 12.20p 12.50p 31599
16/04/2020 12.50p 12.75p 12.20p 12.50p 23114
15/04/2020 12.50p 12.75p 12.00p 12.50p 20847
14/04/2020 12.50p 12.98p 12.00p 12.50p 56378
13/04/2020 12.50p 13.37p 11.90p 12.50p 15643
10/04/2020 12.50p 13.37p 11.90p 12.50p 15643
09/04/2020 12.50p 13.37p 11.90p 12.50p 45643
08/04/2020 12.50p 13.37p 12.50p 12.50p 5473
07/04/2020 13.00p 13.37p 12.00p 12.50p 68600
06/04/2020 13.00p 13.80p 12.00p 13.00p 313572
03/04/2020 13.00p 13.00p 12.10p 13.00p 21600
02/04/2020 13.00p 13.00p 12.22p 13.00p 1852
01/04/2020 13.00p 13.90p 13.00p 13.00p 4668
31/03/2020 12.50p 14.00p 12.20p 13.00p 24762
30/03/2020 12.00p 14.00p 11.22p 12.50p 75895
27/03/2020 12.00p 12.35p 11.33p 12.00p 25910
26/03/2020 12.00p 12.00p 11.33p 12.00p 350
25/03/2020 11.50p 14.00p 10.40p 12.00p 21829
24/03/2020 11.00p 12.00p 10.00p 11.00p 57877
23/03/2020 11.00p 11.40p 10.00p 11.00p 32272
20/03/2020 10.10p 11.85p 10.10p 11.00p 35499
19/03/2020 12.00p 12.00p 9.10p 10.10p 26432
18/03/2020 12.50p 12.50p 11.00p 12.00p 16821
17/03/2020 12.50p 12.50p 11.00p 12.50p 3000
16/03/2020 13.50p 13.50p 10.14p 12.50p 128268
13/03/2020 13.00p 14.10p 12.10p 13.50p 29888
12/03/2020 14.00p 14.00p 12.00p 13.00p 92852
11/03/2020 14.00p 14.90p 14.00p 14.00p 5000
10/03/2020 12.50p 14.96p 12.50p 14.00p 55040
09/03/2020 14.50p 14.50p 12.00p 12.50p 44033
06/03/2020 15.00p 15.40p 13.00p 14.50p 32408
05/03/2020 15.50p 16.63p 14.00p 15.00p 92423
04/03/2020 15.50p 15.80p 14.20p 15.50p 28949
03/03/2020 15.00p 16.40p 15.00p 15.50p 83709
02/03/2020 15.00p 16.00p 14.12p 15.00p 55390
28/02/2020 17.25p 17.25p 14.00p 15.00p 279505
27/02/2020 18.00p 18.00p 16.00p 17.25p 25000
26/02/2020 18.75p 18.75p 17.50p 18.00p 14360
25/02/2020 19.00p 19.70p 17.50p 18.75p 42807
24/02/2020 18.50p 19.70p 18.00p 19.00p 21499
21/02/2020 19.00p 19.70p 18.00p 18.50p 5436
20/02/2020 19.00p 19.70p 18.00p 19.00p 10312
19/02/2020 19.00p 19.00p 18.00p 19.00p 193
18/02/2020 19.00p 19.00p 18.00p 19.00p 1438
17/02/2020 19.00p 19.00p 19.00p 19.00p 0
14/02/2020 19.00p 19.00p 18.00p 19.00p 1438
13/02/2020 19.00p 19.00p 18.00p 19.00p 8229
12/02/2020 19.00p 19.00p 18.20p 19.00p 9215
11/02/2020 19.00p 19.00p 19.00p 19.00p 0
10/02/2020 19.00p 19.80p 19.00p 19.00p 7210
07/02/2020 19.00p 19.00p 18.00p 19.00p 31576
06/02/2020 19.00p 19.00p 18.00p 19.00p 16000
05/02/2020 19.00p 19.00p 18.00p 19.00p 12219
04/02/2020 19.00p 19.00p 18.00p 19.00p 76301
03/02/2020 19.50p 19.50p 18.25p 19.00p 20500
31/01/2020 19.50p 19.95p 19.00p 19.50p 7470
30/01/2020 21.00p 21.00p 18.50p 19.50p 102453
29/01/2020 21.00p 21.00p 20.00p 21.00p 1503
28/01/2020 22.00p 22.00p 21.00p 21.00p 1077
27/01/2020 22.00p 22.00p 21.00p 22.00p 100
24/01/2020 22.50p 22.50p 22.00p 22.00p 25765
23/01/2020 22.50p 22.50p 22.00p 22.50p 4275
22/01/2020 22.50p 22.50p 21.50p 22.50p 19940
21/01/2020 22.50p 22.62p 22.00p 22.50p 16498
20/01/2020 22.50p 22.50p 22.50p 22.50p 0
17/01/2020 23.50p 24.63p 22.50p 22.50p 104979
16/01/2020 23.50p 23.50p 23.50p 23.50p 0
15/01/2020 23.50p 23.50p 23.42p 23.50p 1564
14/01/2020 24.00p 24.00p 23.46p 24.00p 13174
13/01/2020 24.00p 24.90p 23.40p 24.00p 5452
10/01/2020 24.00p 24.00p 23.36p 24.00p 462
09/01/2020 24.00p 24.00p 24.00p 24.00p 0
08/01/2020 24.00p 24.50p 23.50p 24.00p 60000
07/01/2020 23.50p 25.00p 22.00p 24.00p 558347
06/01/2020 23.00p 23.94p 22.00p 23.00p 273964
03/01/2020 23.50p 23.85p 23.00p 23.00p 13318
02/01/2020 23.00p 23.00p 23.00p 23.00p 0
01/01/2020 23.00p 23.00p 22.20p 23.00p 744
31/12/2019 23.00p 23.00p 22.20p 23.00p 744
30/12/2019 23.00p 23.85p 23.00p 23.00p 2046
27/12/2019 23.50p 23.50p 23.00p 23.00p 0
26/12/2019 23.50p 23.50p 23.00p 23.00p 0
25/12/2019 23.50p 23.50p 23.00p 23.00p 0
24/12/2019 23.50p 23.50p 23.00p 23.00p 0

*Close Price adjusted for both dividends and splits