Trackwise Designs (TWD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2021 235.00p 249.50p 235.00p 240.00p 181036
29/04/2021 235.00p 240.00p 225.00p 225.00p 86278
28/04/2021 225.00p 235.00p 220.00p 230.00p 84157
27/04/2021 230.00p 230.00p 217.00p 225.00p 129986
26/04/2021 245.00p 245.00p 230.00p 230.00p 67656
23/04/2021 254.00p 254.00p 240.00p 245.00p 79543
22/04/2021 254.00p 258.00p 251.00p 254.00p 31573
21/04/2021 255.00p 257.00p 251.60p 254.00p 21017
20/04/2021 255.00p 265.00p 253.40p 255.00p 27103
19/04/2021 252.50p 260.00p 252.50p 255.00p 11298
16/04/2021 252.50p 254.90p 252.30p 252.50p 10177
15/04/2021 243.50p 258.00p 243.50p 252.50p 48410
14/04/2021 242.50p 246.99p 241.00p 243.50p 16832
13/04/2021 246.00p 250.00p 241.10p 242.50p 67431
12/04/2021 257.50p 257.50p 242.20p 246.00p 48697
09/04/2021 260.00p 264.40p 255.75p 257.50p 16494
08/04/2021 260.00p 267.70p 255.00p 260.00p 14853
07/04/2021 247.50p 271.00p 234.00p 260.00p 63577
06/04/2021 245.00p 250.00p 241.60p 247.50p 38837
05/04/2021 245.00p 247.50p 240.00p 240.00p 8020
02/04/2021 245.00p 247.50p 240.00p 240.00p 8020
01/04/2021 245.00p 247.50p 240.00p 240.00p 8020
31/03/2021 242.00p 245.70p 234.00p 234.00p 4316
30/03/2021 242.00p 242.60p 234.32p 242.00p 4379
29/03/2021 242.00p 242.60p 234.32p 242.00p 4303
26/03/2021 230.00p 245.00p 226.00p 242.00p 31649
25/03/2021 233.00p 233.00p 214.50p 229.00p 30094
24/03/2021 240.00p 244.00p 224.10p 233.00p 33693
23/03/2021 247.00p 252.00p 240.00p 242.00p 32587
22/03/2021 260.00p 262.90p 247.10p 248.00p 14062
19/03/2021 260.00p 263.50p 252.00p 260.00p 8952
18/03/2021 263.00p 263.80p 260.00p 260.00p 3403
17/03/2021 273.00p 273.00p 260.00p 262.00p 10433
16/03/2021 276.00p 279.80p 268.10p 273.00p 11987
15/03/2021 279.00p 283.70p 272.00p 276.00p 16520
12/03/2021 265.00p 286.00p 265.00p 279.00p 34139
11/03/2021 251.00p 275.00p 248.00p 258.00p 33118
10/03/2021 247.00p 254.00p 245.10p 251.00p 5854
09/03/2021 245.00p 250.00p 241.20p 247.00p 7986
08/03/2021 246.00p 248.00p 234.20p 242.00p 26253
05/03/2021 253.00p 253.00p 238.00p 246.00p 42943
04/03/2021 256.00p 258.00p 250.00p 253.00p 31119
03/03/2021 263.00p 270.00p 254.00p 254.00p 8952
02/03/2021 267.00p 267.90p 258.00p 263.00p 2614
01/03/2021 265.00p 269.85p 264.00p 267.00p 5081
26/02/2021 274.00p 274.00p 252.50p 258.00p 39786
25/02/2021 255.00p 278.00p 255.00p 274.00p 21619
24/02/2021 260.00p 260.00p 250.00p 253.00p 45928
23/02/2021 273.00p 278.00p 254.00p 260.00p 33132
22/02/2021 277.00p 282.00p 270.00p 273.00p 21272
19/02/2021 285.00p 289.80p 272.00p 281.00p 8421
18/02/2021 296.00p 309.40p 280.00p 285.00p 42765
17/02/2021 289.00p 298.00p 288.00p 296.00p 46024
16/02/2021 276.00p 290.00p 275.10p 289.00p 50491
15/02/2021 270.00p 279.80p 266.16p 276.00p 24932
12/02/2021 275.00p 279.75p 262.00p 270.00p 27359
11/02/2021 285.00p 289.75p 270.25p 275.00p 18950
10/02/2021 288.00p 289.00p 280.20p 285.00p 20070
09/02/2021 285.00p 300.00p 280.00p 288.00p 24992
08/02/2021 265.00p 289.75p 265.00p 285.00p 82998
05/02/2021 265.00p 269.75p 261.00p 265.00p 19818
04/02/2021 259.00p 269.00p 255.00p 268.00p 32437
03/02/2021 270.00p 272.00p 251.00p 259.00p 202383
02/02/2021 275.00p 276.80p 264.00p 270.00p 8764
01/02/2021 280.00p 290.00p 270.00p 270.00p 24889
29/01/2021 290.00p 290.00p 272.00p 280.00p 10765
28/01/2021 300.00p 300.00p 272.00p 290.00p 35645
27/01/2021 286.00p 317.00p 286.00p 300.00p 50406
26/01/2021 290.00p 293.00p 270.10p 283.00p 80401
25/01/2021 310.00p 318.00p 281.20p 290.00p 54288
22/01/2021 300.00p 330.00p 263.00p 310.00p 111353
21/01/2021 320.00p 355.00p 316.00p 330.00p 35180
20/01/2021 320.00p 329.00p 314.00p 320.00p 7089
19/01/2021 312.00p 322.00p 301.00p 314.00p 19719
18/01/2021 330.00p 338.00p 303.50p 312.00p 27599
15/01/2021 330.00p 338.00p 321.00p 330.00p 8562
14/01/2021 315.00p 335.00p 311.00p 328.00p 23651
13/01/2021 315.00p 326.00p 310.10p 312.00p 17217
12/01/2021 318.00p 324.00p 310.00p 310.00p 15994
11/01/2021 345.00p 358.00p 311.00p 324.00p 43517
08/01/2021 345.00p 360.00p 330.60p 345.00p 9521
07/01/2021 322.00p 357.00p 315.00p 345.00p 39986
06/01/2021 322.00p 338.00p 310.00p 322.00p 25018
05/01/2021 338.00p 343.00p 314.00p 322.00p 29533
04/01/2021 325.00p 365.00p 321.00p 338.00p 42536
01/01/2021 334.00p 338.80p 320.00p 322.00p 23616
31/12/2020 334.00p 338.80p 320.00p 322.00p 26616
30/12/2020 357.00p 374.00p 230.00p 334.00p 42678
28/12/2020 260.00p 309.00p 260.00p 300.00p 85313
25/12/2020 260.00p 309.00p 260.00p 300.00p 85313
24/12/2020 260.00p 309.00p 260.00p 300.00p 85313
23/12/2020 257.00p 270.00p 246.00p 270.00p 43277
22/12/2020 252.00p 258.00p 243.10p 254.00p 39926
21/12/2020 244.00p 270.00p 243.84p 244.00p 92503
18/12/2020 242.00p 251.00p 235.00p 244.00p 21414
17/12/2020 252.00p 253.00p 235.76p 240.00p 31133
16/12/2020 250.00p 260.00p 243.00p 252.00p 25040
15/12/2020 245.00p 258.00p 234.40p 250.00p 51872
14/12/2020 230.00p 257.00p 230.00p 250.00p 28573
11/12/2020 240.00p 244.00p 220.00p 220.00p 12022
10/12/2020 227.00p 260.00p 223.00p 240.00p 44940
09/12/2020 235.00p 239.80p 220.00p 232.00p 93699
08/12/2020 259.00p 260.80p 231.00p 240.00p 78991
07/12/2020 265.00p 269.00p 250.00p 250.00p 15256
04/12/2020 265.00p 280.00p 250.00p 260.00p 30903
03/12/2020 246.00p 270.00p 246.00p 252.00p 33103
02/12/2020 245.00p 265.60p 240.00p 250.00p 26947
01/12/2020 232.00p 250.00p 226.50p 245.00p 27411
30/11/2020 246.00p 260.00p 220.40p 232.00p 48536
27/11/2020 246.00p 269.00p 241.00p 252.00p 80969
26/11/2020 253.00p 257.75p 240.00p 240.00p 37301
25/11/2020 250.00p 260.00p 241.00p 260.00p 24600
24/11/2020 268.00p 280.00p 240.00p 280.00p 51822
23/11/2020 305.00p 330.00p 255.00p 268.00p 71056
20/11/2020 260.00p 330.00p 257.00p 320.00p 84917
19/11/2020 322.00p 375.00p 322.00p 365.00p 44292
18/11/2020 318.00p 330.00p 314.00p 330.00p 13590
17/11/2020 310.00p 320.00p 307.00p 318.00p 26412
16/11/2020 290.00p 320.00p 286.50p 312.00p 28745
13/11/2020 298.00p 302.00p 283.80p 290.00p 7961
12/11/2020 298.00p 304.40p 290.50p 298.00p 5672
10/11/2020 276.00p 285.60p 268.40p 281.00p 10338
09/11/2020 280.00p 285.80p 274.00p 276.00p 12345
06/11/2020 280.00p 286.00p 277.00p 286.00p 3102
05/11/2020 279.00p 285.72p 274.00p 280.00p 15493
04/11/2020 276.00p 285.30p 272.28p 279.00p 5628
03/11/2020 240.00p 290.00p 240.00p 275.00p 34217
02/11/2020 246.00p 249.60p 230.20p 240.00p 14352
30/10/2020 265.00p 309.42p 240.10p 246.00p 27108
29/10/2020 255.00p 266.00p 255.00p 265.00p 13436
28/10/2020 285.00p 285.00p 241.00p 255.00p 40899
27/10/2020 282.00p 290.00p 252.00p 285.00p 45579
26/10/2020 308.00p 315.68p 276.01p 282.00p 51357
23/10/2020 285.00p 315.20p 281.00p 308.00p 75290
22/10/2020 265.00p 294.00p 262.50p 285.00p 55292
21/10/2020 240.00p 270.00p 240.00p 268.00p 121478
20/10/2020 215.00p 242.00p 215.00p 240.00p 261924
19/10/2020 210.00p 222.00p 210.00p 215.00p 64221
16/10/2020 210.00p 212.56p 208.08p 210.00p 100489
15/10/2020 210.00p 210.00p 210.00p 210.00p 3354
14/10/2020 211.00p 212.98p 208.00p 210.00p 45041
13/10/2020 213.00p 213.64p 208.12p 211.00p 27511
12/10/2020 199.00p 221.84p 199.00p 214.00p 73987
09/10/2020 194.00p 201.88p 194.00p 198.00p 176770
08/10/2020 197.00p 200.00p 193.28p 194.00p 5985
07/10/2020 197.00p 200.00p 196.00p 197.00p 104078
06/10/2020 176.50p 205.88p 176.50p 197.00p 63822
05/10/2020 169.00p 174.86p 169.00p 172.50p 100
02/10/2020 167.50p 170.00p 165.00p 169.00p 5542
01/10/2020 167.50p 167.50p 165.00p 167.50p 287
30/09/2020 173.00p 173.00p 165.00p 167.50p 7198
29/09/2020 172.50p 174.70p 171.00p 173.00p 6663
28/09/2020 172.50p 175.00p 168.00p 175.00p 21732
25/09/2020 176.50p 178.80p 171.20p 172.50p 69790
24/09/2020 169.00p 179.00p 168.60p 176.50p 17221
23/09/2020 162.50p 171.00p 162.50p 169.00p 32804
22/09/2020 174.00p 175.92p 171.68p 172.00p 16050
21/09/2020 177.00p 178.88p 170.10p 174.00p 58423
18/09/2020 119.50p 170.00p 119.50p 167.50p 196129
17/09/2020 108.50p 116.00p 108.50p 115.50p 20743
16/09/2020 107.50p 109.90p 107.50p 108.50p 2500
15/09/2020 107.50p 109.90p 107.50p 107.50p 1943
14/09/2020 101.50p 107.50p 101.50p 107.50p 9759
11/09/2020 101.50p 101.50p 101.50p 101.50p 0
10/09/2020 101.50p 101.50p 100.80p 101.50p 7652
09/09/2020 101.50p 101.50p 101.50p 101.50p 0
08/09/2020 101.50p 104.86p 99.40p 101.50p 4100
07/09/2020 99.00p 104.86p 98.40p 101.50p 3440
04/09/2020 103.50p 103.50p 99.00p 99.00p 5465
03/09/2020 103.50p 107.00p 101.10p 103.50p 6051
02/09/2020 107.00p 107.00p 103.10p 103.50p 15250
01/09/2020 107.00p 109.00p 107.00p 107.00p 1502
31/08/2020 102.50p 108.00p 102.50p 107.00p 12158
28/08/2020 102.50p 108.00p 102.50p 107.00p 12158
27/08/2020 100.50p 105.00p 100.50p 102.50p 11455
26/08/2020 90.00p 103.00p 90.00p 100.50p 28775
25/08/2020 88.50p 92.40p 88.50p 90.00p 4600
24/08/2020 89.50p 91.30p 88.50p 88.50p 3496
21/08/2020 89.50p 90.00p 89.50p 89.50p 9974
20/08/2020 89.50p 90.00p 89.50p 89.50p 11650
19/08/2020 89.50p 89.50p 89.50p 89.50p 0
18/08/2020 89.50p 89.50p 89.50p 89.50p 0
17/08/2020 89.50p 89.50p 86.35p 89.50p 2324
14/08/2020 89.50p 89.50p 89.50p 89.50p 0
13/08/2020 89.50p 89.50p 89.50p 89.50p 0
12/08/2020 89.50p 92.50p 89.50p 89.50p 7967
11/08/2020 88.00p 92.50p 88.00p 89.50p 13000
10/08/2020 91.50p 91.50p 87.00p 88.00p 6867
07/08/2020 91.50p 91.50p 91.50p 91.50p 0
06/08/2020 91.50p 93.00p 91.50p 91.50p 27500
05/08/2020 90.00p 92.67p 90.00p 91.50p 21500
04/08/2020 90.00p 92.50p 90.00p 90.00p 9000
03/08/2020 90.00p 92.50p 90.00p 90.00p 28500
31/07/2020 90.00p 92.50p 90.00p 90.00p 6026
30/07/2020 90.00p 92.50p 90.00p 90.00p 10004
29/07/2020 90.00p 92.55p 90.00p 90.00p 3000
28/07/2020 90.00p 92.55p 90.00p 90.00p 103
27/07/2020 90.00p 92.55p 90.00p 90.00p 3000
24/07/2020 90.00p 92.75p 90.00p 90.00p 13400
23/07/2020 88.50p 92.75p 88.50p 90.00p 8263

*Close Price adjusted for both dividends and splits