Trackwise Designs (TWD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trackwise Designs

Date Open High Low Close* Volume
07/02/2022 80.50p 81.00p 78.00p 79.50p 23931
04/02/2022 78.50p 83.00p 77.10p 80.50p 39264
03/02/2022 80.50p 83.00p 78.00p 78.50p 17806
02/02/2022 79.50p 84.40p 78.30p 79.50p 144042
01/02/2022 80.50p 81.00p 79.10p 79.50p 41821
31/01/2022 80.50p 80.70p 80.12p 80.50p 20603
28/01/2022 85.00p 87.00p 80.00p 80.00p 93520
27/01/2022 79.50p 82.99p 79.15p 82.00p 99806
26/01/2022 79.00p 81.00p 79.00p 79.50p 26964
25/01/2022 80.50p 81.90p 78.25p 79.00p 158806
24/01/2022 83.00p 85.00p 80.00p 80.50p 163378
21/01/2022 88.00p 91.16p 81.75p 83.00p 160577
20/01/2022 88.00p 88.25p 87.00p 88.00p 12710
19/01/2022 89.50p 91.25p 87.60p 89.00p 129737
18/01/2022 91.50p 94.00p 88.27p 89.50p 26224
17/01/2022 92.00p 94.00p 88.05p 91.50p 19209
14/01/2022 92.50p 94.00p 91.15p 92.00p 49909
13/01/2022 92.00p 94.00p 91.00p 92.50p 36958
12/01/2022 92.00p 92.90p 90.00p 92.00p 10797
10/01/2022 89.50p 92.00p 87.00p 89.50p 94975
07/01/2022 89.00p 97.90p 89.00p 89.50p 151553
06/01/2022 95.50p 96.50p 86.55p 89.00p 400717
05/01/2022 95.00p 97.00p 92.00p 95.50p 75736
04/01/2022 95.00p 97.25p 93.50p 95.00p 262403
03/01/2022 95.00p 97.80p 93.20p 95.00p 24280
31/12/2021 95.00p 97.80p 93.20p 95.00p 24280
30/12/2021 95.00p 100.00p 92.00p 95.00p 56243
29/12/2021 90.00p 99.50p 85.00p 97.50p 93699
28/12/2021 90.00p 95.00p 90.00p 90.00p 31543
27/12/2021 90.00p 95.00p 90.00p 90.00p 31543
24/12/2021 90.00p 95.00p 90.00p 90.00p 31543
23/12/2021 90.00p 92.50p 85.50p 90.00p 73746
22/12/2021 92.50p 95.00p 90.00p 93.20p 278615
21/12/2021 92.50p 95.00p 90.00p 92.50p 112943
20/12/2021 97.50p 99.50p 90.30p 92.50p 143257
17/12/2021 92.50p 96.50p 90.10p 92.50p 155733
16/12/2021 92.50p 100.00p 81.00p 92.50p 903974
15/12/2021 147.50p 150.00p 140.00p 145.00p 895
14/12/2021 147.50p 153.80p 145.20p 147.50p 24927
13/12/2021 147.50p 147.50p 146.19p 147.50p 11106
10/12/2021 147.50p 149.25p 147.50p 147.50p 280
09/12/2021 147.50p 149.75p 146.19p 147.50p 6674
08/12/2021 147.50p 148.90p 146.10p 147.50p 2887
07/12/2021 147.50p 148.25p 145.60p 147.50p 11317
06/12/2021 147.50p 150.00p 145.60p 147.50p 10392
03/12/2021 147.50p 150.00p 146.25p 147.50p 4074
02/12/2021 142.00p 150.00p 138.60p 147.50p 47502
01/12/2021 140.00p 146.40p 135.00p 142.00p 17081
30/11/2021 145.00p 150.00p 137.10p 140.00p 26523
29/11/2021 140.00p 149.70p 140.00p 145.00p 18797
26/11/2021 140.00p 145.00p 130.00p 140.00p 41076
25/11/2021 160.00p 160.00p 140.00p 142.50p 77253
24/11/2021 166.50p 170.00p 150.50p 160.00p 100072
23/11/2021 168.50p 170.00p 160.10p 166.50p 30129
22/11/2021 172.50p 175.00p 165.10p 168.50p 23171
19/11/2021 181.00p 181.00p 170.00p 172.50p 52056
18/11/2021 185.00p 190.00p 175.75p 181.00p 38513
17/11/2021 200.00p 200.00p 180.75p 185.00p 38052
16/11/2021 195.00p 210.00p 190.00p 200.00p 9531
15/11/2021 195.00p 195.00p 195.00p 195.00p 0
12/11/2021 205.00p 208.90p 190.00p 195.00p 33869
11/11/2021 205.00p 209.00p 202.00p 205.00p 4282
10/11/2021 205.00p 210.09p 201.60p 205.00p 6319
09/11/2021 191.50p 209.70p 191.50p 205.00p 21187
08/11/2021 190.00p 194.90p 186.00p 190.00p 20388
05/11/2021 190.00p 195.00p 190.00p 190.00p 2233
04/11/2021 187.50p 195.00p 185.50p 190.00p 8902
03/11/2021 190.00p 190.00p 185.00p 187.50p 12109
02/11/2021 190.00p 192.40p 185.65p 190.00p 2513
01/11/2021 195.00p 198.00p 185.60p 190.00p 4768
29/10/2021 195.00p 200.00p 190.00p 195.00p 15995
28/10/2021 195.00p 197.00p 190.00p 195.00p 7667
27/10/2021 195.00p 198.00p 190.60p 195.00p 7385
26/10/2021 195.00p 198.40p 191.00p 195.00p 5941
25/10/2021 197.50p 200.00p 191.00p 195.00p 3051
22/10/2021 197.50p 199.00p 191.00p 197.50p 17621
21/10/2021 197.50p 199.00p 190.90p 197.50p 4113
20/10/2021 197.50p 199.00p 190.00p 197.50p 2687
19/10/2021 197.50p 197.50p 190.75p 197.50p 1703
18/10/2021 200.00p 202.00p 191.00p 197.50p 13241
15/10/2021 202.50p 202.70p 195.10p 200.00p 10458
14/10/2021 200.00p 208.00p 196.50p 202.50p 4121
13/10/2021 215.00p 215.00p 200.25p 203.00p 18108
12/10/2021 212.50p 223.00p 209.30p 215.00p 20789
11/10/2021 205.00p 215.00p 200.00p 200.00p 10999
08/10/2021 200.00p 209.70p 195.00p 205.00p 10647
07/10/2021 185.00p 210.00p 180.10p 200.00p 23565
06/10/2021 210.00p 210.00p 175.10p 185.00p 85923
05/10/2021 215.00p 220.00p 203.10p 210.00p 8359
04/10/2021 212.50p 219.70p 212.50p 215.00p 14563
01/10/2021 217.50p 217.50p 210.00p 212.50p 12453
30/09/2021 215.00p 219.00p 212.00p 217.50p 12130
29/09/2021 230.00p 230.00p 210.00p 215.00p 34135
28/09/2021 230.00p 230.00p 220.00p 230.00p 1323
27/09/2021 230.00p 230.00p 229.40p 230.00p 1533
24/09/2021 230.00p 230.00p 220.00p 230.00p 3571
23/09/2021 230.00p 235.00p 221.00p 230.00p 4481
22/09/2021 235.00p 240.00p 221.00p 230.00p 21615
21/09/2021 235.00p 236.50p 230.50p 235.00p 2469
20/09/2021 240.00p 240.00p 230.50p 235.00p 24797
17/09/2021 250.00p 250.00p 231.00p 236.00p 27886
16/09/2021 250.00p 250.00p 240.00p 250.00p 17328
15/09/2021 260.00p 260.00p 230.00p 250.00p 101827
14/09/2021 265.00p 270.00p 250.00p 260.00p 23922
13/09/2021 262.50p 270.81p 259.50p 265.00p 29934
10/09/2021 252.50p 269.90p 245.00p 262.50p 25227
09/09/2021 250.00p 260.00p 245.00p 252.50p 291883
08/09/2021 237.50p 253.90p 237.50p 250.00p 29997
07/09/2021 237.50p 245.00p 237.50p 237.50p 8025
06/09/2021 237.50p 239.90p 236.50p 237.50p 19220
03/09/2021 237.50p 241.00p 236.50p 237.50p 14973
02/09/2021 237.50p 241.00p 235.20p 237.50p 9939
01/09/2021 235.00p 244.00p 230.00p 230.00p 99265
31/08/2021 237.50p 241.00p 230.00p 235.00p 173474
30/08/2021 237.50p 244.00p 236.00p 237.50p 68605
27/08/2021 237.50p 244.00p 236.00p 237.50p 68605
26/08/2021 237.50p 237.50p 235.50p 237.50p 2870
25/08/2021 237.50p 240.00p 235.50p 237.50p 1675
24/08/2021 240.00p 240.00p 234.95p 237.50p 43591
23/08/2021 240.00p 250.00p 235.00p 240.00p 14695
20/08/2021 232.50p 245.00p 230.00p 240.00p 13766
19/08/2021 232.50p 234.90p 230.20p 232.50p 9478
18/08/2021 232.50p 234.90p 230.10p 232.50p 28962
17/08/2021 232.50p 232.50p 230.00p 232.50p 14326
16/08/2021 235.00p 235.00p 232.50p 232.50p 219254
13/08/2021 234.00p 235.44p 230.00p 232.50p 13048
12/08/2021 235.00p 239.06p 230.40p 234.00p 14228
11/08/2021 240.00p 240.00p 233.00p 235.00p 11752
10/08/2021 247.50p 253.00p 230.00p 240.00p 20066
09/08/2021 230.00p 260.00p 225.00p 247.50p 67546
06/08/2021 222.50p 234.25p 217.00p 230.00p 49475
05/08/2021 227.50p 230.00p 215.30p 222.50p 25901
04/08/2021 227.50p 235.00p 221.00p 227.50p 21734
03/08/2021 225.00p 235.00p 225.00p 227.50p 3927
02/08/2021 215.00p 230.00p 215.00p 225.00p 30929
30/07/2021 217.50p 220.00p 210.00p 220.00p 45928
29/07/2021 190.00p 220.00p 190.00p 217.50p 530404
28/07/2021 182.00p 190.00p 180.40p 185.00p 3399
27/07/2021 182.00p 187.00p 177.00p 182.00p 3248
26/07/2021 182.00p 186.80p 178.70p 182.00p 2323
23/07/2021 180.00p 186.80p 175.00p 182.00p 14095
22/07/2021 182.00p 184.90p 176.30p 180.00p 18596
21/07/2021 178.00p 189.90p 178.00p 185.00p 28756
20/07/2021 170.00p 182.70p 170.00p 178.00p 13185
19/07/2021 175.00p 180.00p 168.50p 170.00p 19754
16/07/2021 170.00p 179.90p 167.10p 175.00p 32298
15/07/2021 175.00p 175.40p 166.40p 175.00p 48334
14/07/2021 180.00p 185.00p 170.00p 175.00p 19315
13/07/2021 180.00p 181.40p 175.00p 180.00p 198455
12/07/2021 180.00p 181.25p 175.10p 180.00p 7037
09/07/2021 180.00p 181.50p 176.10p 180.00p 6043
08/07/2021 185.00p 185.00p 175.50p 180.00p 32988
07/07/2021 190.00p 190.00p 180.00p 180.00p 51623
06/07/2021 190.00p 192.00p 185.00p 190.00p 25036
05/07/2021 195.00p 200.00p 186.60p 189.00p 43566
02/07/2021 197.50p 198.35p 195.00p 197.50p 15596
01/07/2021 197.50p 199.00p 195.00p 197.50p 2762
30/06/2021 200.00p 210.00p 195.00p 197.50p 26502
29/06/2021 205.00p 207.70p 195.00p 200.00p 18558
28/06/2021 203.00p 209.80p 200.00p 205.00p 35689
25/06/2021 205.00p 210.00p 198.20p 203.00p 31929
24/06/2021 210.00p 214.70p 202.60p 205.00p 40836
23/06/2021 195.00p 214.80p 195.00p 210.00p 483983
22/06/2021 200.00p 220.00p 190.00p 190.00p 619582
21/06/2021 230.00p 231.50p 222.10p 226.00p 9928
18/06/2021 230.00p 234.90p 226.50p 230.00p 18536
17/06/2021 230.00p 235.00p 226.30p 230.00p 9113
16/06/2021 235.00p 240.00p 225.00p 230.00p 10441
15/06/2021 235.00p 237.90p 230.20p 235.00p 9944
14/06/2021 235.00p 239.00p 225.00p 235.00p 58621
11/06/2021 240.00p 240.00p 231.00p 235.00p 9215
10/06/2021 240.00p 241.00p 235.00p 240.00p 8691
09/06/2021 240.00p 240.00p 235.01p 240.00p 12400
08/06/2021 240.00p 244.50p 232.00p 240.00p 28624
07/06/2021 240.00p 242.90p 235.50p 240.00p 22448
04/06/2021 240.00p 241.90p 235.21p 240.00p 16577
03/06/2021 240.00p 244.00p 235.21p 240.00p 11782
02/06/2021 242.50p 243.90p 235.20p 240.00p 6765
01/06/2021 240.00p 243.90p 235.20p 240.00p 51420
31/05/2021 230.00p 244.75p 230.00p 240.00p 15477
28/05/2021 230.00p 244.75p 230.00p 240.00p 15477
27/05/2021 230.00p 232.50p 225.20p 230.00p 16295
26/05/2021 238.00p 243.00p 227.10p 230.00p 40637
25/05/2021 238.00p 240.50p 233.00p 238.00p 17563
24/05/2021 238.00p 240.50p 233.00p 238.00p 13174
21/05/2021 238.00p 238.00p 233.00p 238.00p 17123
20/05/2021 235.00p 238.00p 230.10p 238.00p 27522
19/05/2021 242.50p 245.00p 230.00p 235.00p 26074
18/05/2021 242.50p 245.00p 240.13p 242.50p 26481
17/05/2021 238.00p 245.00p 236.00p 245.00p 176561
14/05/2021 210.00p 247.80p 210.00p 239.00p 510225
13/05/2021 217.50p 225.00p 197.00p 210.00p 78051
12/05/2021 225.00p 226.40p 215.00p 220.00p 39878
11/05/2021 229.50p 229.90p 215.00p 225.00p 49399
10/05/2021 232.00p 233.00p 221.00p 229.50p 105417
07/05/2021 235.00p 237.55p 229.95p 232.00p 35966
06/05/2021 240.00p 247.00p 230.25p 235.00p 36414
05/05/2021 242.50p 244.90p 236.00p 240.00p 34261
04/05/2021 240.00p 244.90p 236.00p 242.50p 79494
03/05/2021 235.00p 249.50p 235.00p 240.00p 181036

*Close Price adjusted for both dividends and splits