Trackwise Designs (TWD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/07/2020 88.50p 88.50p 88.50p 88.50p 0
21/07/2020 88.50p 89.50p 88.50p 88.50p 2500
20/07/2020 90.00p 90.00p 87.30p 88.50p 5897
17/07/2020 90.00p 90.00p 90.00p 90.00p 0
16/07/2020 90.00p 90.90p 90.00p 90.00p 349
15/07/2020 90.00p 90.90p 88.50p 90.00p 2394
14/07/2020 92.50p 92.50p 90.00p 90.00p 10541
13/07/2020 91.50p 92.50p 91.50p 92.50p 0
10/07/2020 92.50p 92.50p 92.50p 92.50p 0
09/07/2020 92.50p 92.50p 90.50p 92.50p 3000
08/07/2020 92.50p 92.50p 90.00p 92.50p 13831
07/07/2020 92.50p 92.50p 91.00p 92.50p 3374
06/07/2020 90.50p 94.75p 90.00p 92.50p 2477
03/07/2020 90.50p 93.00p 90.50p 90.50p 2500
02/07/2020 86.50p 90.50p 86.50p 90.50p 11609
01/07/2020 85.00p 87.00p 85.00p 86.50p 1250
30/06/2020 85.00p 87.00p 85.00p 85.00p 1550
29/06/2020 84.50p 86.90p 82.00p 85.00p 16061
26/06/2020 84.50p 84.50p 83.00p 84.50p 3157
25/06/2020 87.50p 87.50p 84.50p 84.50p 5080
24/06/2020 87.50p 87.50p 85.00p 87.50p 3440
23/06/2020 90.00p 91.40p 85.00p 87.50p 7743
22/06/2020 90.50p 91.40p 90.50p 90.50p 3162
19/06/2020 90.50p 91.40p 90.50p 90.50p 6094
18/06/2020 90.50p 92.90p 86.00p 90.50p 10226
17/06/2020 90.50p 92.90p 88.25p 90.50p 3428
16/06/2020 90.50p 90.50p 90.50p 90.50p 0
15/06/2020 90.50p 92.90p 90.50p 90.50p 2500
11/06/2020 93.00p 93.00p 90.00p 90.50p 2925
10/06/2020 93.00p 95.75p 93.00p 93.00p 2500
09/06/2020 97.00p 97.00p 92.00p 93.00p 14500
08/06/2020 97.00p 98.50p 96.40p 97.00p 3324
05/06/2020 97.00p 97.00p 96.40p 97.00p 1037
04/06/2020 97.00p 97.00p 96.40p 97.00p 3049
03/06/2020 97.00p 97.00p 97.00p 97.00p 0
02/06/2020 97.00p 97.00p 97.00p 97.00p 10361
01/06/2020 97.00p 99.00p 97.00p 97.00p 209
29/05/2020 97.00p 97.00p 97.00p 97.00p 0
28/05/2020 97.00p 97.00p 97.00p 97.00p 0
27/05/2020 97.00p 97.00p 96.88p 97.00p 4463
26/05/2020 95.00p 97.00p 95.00p 97.00p 3794
25/05/2020 93.50p 97.75p 93.50p 95.00p 28316
22/05/2020 93.50p 97.75p 93.50p 95.00p 28316
21/05/2020 92.00p 94.90p 92.00p 93.50p 2500
20/05/2020 90.50p 94.00p 90.50p 92.00p 2483
19/05/2020 90.50p 90.50p 90.50p 90.50p 0
18/05/2020 90.50p 90.50p 90.50p 90.50p 0
15/05/2020 85.00p 91.00p 85.00p 90.50p 18202
14/05/2020 85.00p 85.00p 85.00p 85.00p 6000
13/05/2020 85.00p 85.00p 85.00p 85.00p 6
12/05/2020 85.00p 85.00p 85.00p 85.00p 0
11/05/2020 85.00p 85.00p 85.00p 85.00p 0
08/05/2020 82.50p 85.00p 82.50p 85.00p 3500
07/05/2020 82.50p 85.00p 82.50p 85.00p 3500
06/05/2020 82.50p 84.50p 82.50p 82.50p 1183
05/05/2020 82.50p 84.50p 82.50p 82.50p 2467
04/05/2020 82.50p 84.50p 81.00p 82.50p 5325
01/05/2020 84.50p 84.50p 82.00p 82.50p 5000
30/04/2020 86.50p 86.50p 84.50p 84.50p 9288
29/04/2020 85.50p 86.50p 85.50p 86.50p 0
28/04/2020 85.50p 85.50p 83.10p 85.50p 351
27/04/2020 85.00p 88.00p 83.10p 85.50p 7765
24/04/2020 85.00p 85.00p 85.00p 85.00p 0
23/04/2020 85.00p 85.00p 85.00p 85.00p 0
22/04/2020 85.00p 85.00p 85.00p 85.00p 0
21/04/2020 85.00p 85.00p 83.08p 85.00p 581
20/04/2020 86.50p 86.92p 83.00p 85.00p 24518
17/04/2020 87.50p 87.50p 83.14p 86.50p 10000
16/04/2020 87.50p 87.50p 87.50p 87.50p 0
15/04/2020 87.50p 87.50p 86.05p 87.50p 1019
14/04/2020 86.50p 90.00p 85.10p 87.50p 10014
13/04/2020 84.50p 86.50p 82.00p 86.50p 23278
10/04/2020 84.50p 86.50p 82.00p 86.50p 23278
09/04/2020 84.50p 86.50p 82.00p 86.50p 23278
08/04/2020 84.50p 84.50p 82.10p 84.50p 5300
07/04/2020 84.50p 87.00p 84.50p 84.50p 900
06/04/2020 82.50p 85.00p 81.06p 84.50p 7690
03/04/2020 76.00p 82.50p 76.00p 82.50p 16330
02/04/2020 76.00p 76.00p 76.00p 76.00p 0
01/04/2020 76.00p 76.96p 76.00p 76.00p 2148
31/03/2020 76.00p 76.00p 76.00p 76.00p 0
30/03/2020 72.50p 76.00p 72.50p 76.00p 0
27/03/2020 72.50p 72.50p 72.50p 72.50p 0
26/03/2020 72.50p 72.50p 72.50p 72.50p 0
25/03/2020 72.50p 74.90p 72.50p 72.50p 2116
24/03/2020 71.50p 74.86p 70.00p 72.50p 8189
23/03/2020 74.50p 74.50p 70.00p 71.50p 4700
20/03/2020 74.50p 76.63p 74.50p 74.50p 646
19/03/2020 74.50p 74.50p 74.50p 74.50p 0
18/03/2020 74.50p 74.50p 72.00p 74.50p 1598
17/03/2020 77.50p 79.90p 73.00p 75.00p 13606
16/03/2020 81.50p 81.50p 77.50p 77.50p 4243
13/03/2020 88.50p 88.50p 82.50p 82.50p 6389
12/03/2020 88.50p 88.50p 88.50p 88.50p 0
11/03/2020 88.50p 88.50p 88.50p 88.50p 0
10/03/2020 88.50p 88.50p 88.50p 88.50p 0
09/03/2020 91.00p 91.00p 88.50p 88.50p 865
06/03/2020 92.50p 92.50p 91.00p 91.00p 5434
05/03/2020 93.50p 93.50p 92.50p 92.50p 0
04/03/2020 94.50p 94.50p 92.37p 93.50p 932
03/03/2020 94.50p 96.90p 92.00p 94.50p 200
02/03/2020 94.50p 96.63p 92.00p 94.50p 6206
28/02/2020 99.00p 99.00p 94.50p 94.50p 4895
27/02/2020 101.50p 101.85p 98.34p 99.00p 11491
26/02/2020 104.00p 104.85p 100.21p 101.50p 2674
25/02/2020 109.00p 110.00p 104.00p 104.00p 7931
24/02/2020 93.50p 110.00p 93.50p 109.00p 33050
21/02/2020 90.00p 92.50p 90.00p 91.50p 3500
20/02/2020 87.50p 90.00p 87.50p 90.00p 4502
19/02/2020 87.00p 89.00p 87.00p 87.50p 3361
18/02/2020 85.50p 89.00p 85.50p 87.00p 14011
17/02/2020 85.50p 85.50p 85.50p 85.50p 0
14/02/2020 87.00p 87.00p 85.50p 85.50p 0
13/02/2020 87.00p 87.92p 87.00p 87.00p 1540
12/02/2020 86.50p 88.70p 86.50p 87.00p 5418
11/02/2020 86.50p 86.50p 86.50p 86.50p 0
10/02/2020 86.50p 86.50p 86.50p 86.50p 0
07/02/2020 86.50p 86.50p 86.50p 86.50p 0
06/02/2020 86.50p 87.00p 85.06p 86.50p 7500
05/02/2020 95.00p 95.00p 85.06p 86.50p 19853
04/02/2020 95.00p 95.00p 95.00p 95.00p 0
03/02/2020 95.00p 95.00p 95.00p 95.00p 0
31/01/2020 95.00p 96.25p 95.00p 95.00p 5100
30/01/2020 95.00p 95.00p 94.80p 95.00p 64
29/01/2020 95.00p 95.00p 95.00p 95.00p 0
28/01/2020 95.00p 95.00p 94.80p 95.00p 2000
27/01/2020 95.00p 95.00p 93.08p 95.00p 1741
24/01/2020 95.00p 96.40p 95.00p 95.00p 6868
23/01/2020 95.00p 95.00p 95.00p 95.00p 0
22/01/2020 95.00p 96.40p 95.00p 95.00p 3054
21/01/2020 95.00p 95.50p 95.00p 95.00p 4179
20/01/2020 95.00p 95.00p 95.00p 95.00p 0
17/01/2020 95.00p 96.40p 95.00p 95.00p 514
16/01/2020 95.00p 95.00p 95.00p 95.00p 0
15/01/2020 95.00p 95.50p 95.00p 95.00p 6000
14/01/2020 95.50p 95.50p 94.30p 95.50p 5000
13/01/2020 95.00p 95.50p 95.00p 95.50p 0
10/01/2020 95.00p 96.90p 95.00p 95.00p 2257
09/01/2020 95.00p 96.40p 95.00p 95.00p 5186
08/01/2020 95.00p 95.00p 95.00p 95.00p 0
07/01/2020 93.00p 95.00p 93.00p 95.00p 2500
06/01/2020 93.00p 93.00p 93.00p 93.00p 0
03/01/2020 93.00p 93.00p 91.44p 93.00p 3144
02/01/2020 88.50p 95.94p 88.50p 93.00p 23851
01/01/2020 88.50p 88.90p 88.50p 88.50p 2000
31/12/2019 88.50p 88.90p 88.50p 88.50p 2000
30/12/2019 87.00p 88.50p 87.00p 88.50p 0
27/12/2019 86.50p 88.60p 86.50p 87.00p 1115
26/12/2019 87.00p 87.00p 85.40p 87.00p 2241
25/12/2019 87.00p 87.00p 85.40p 87.00p 2241
24/12/2019 87.00p 87.00p 85.40p 87.00p 2241
23/12/2019 87.00p 87.00p 87.00p 87.00p 0
20/12/2019 80.00p 89.00p 80.00p 87.00p 24869
19/12/2019 78.50p 80.00p 78.02p 80.00p 10766
18/12/2019 78.50p 80.00p 78.50p 79.00p 9312
17/12/2019 71.25p 80.00p 71.25p 78.50p 18800
16/12/2019 70.75p 73.00p 70.75p 71.25p 525
13/12/2019 69.50p 70.25p 69.50p 70.25p 0
12/12/2019 69.50p 69.50p 69.50p 69.50p 0
11/12/2019 69.50p 69.50p 69.50p 69.50p 0
10/12/2019 69.50p 70.40p 69.50p 69.50p 2000
09/12/2019 69.50p 69.50p 69.50p 69.50p 0
06/12/2019 69.50p 69.50p 69.50p 69.50p 0
05/12/2019 69.50p 69.50p 69.50p 69.50p 0
04/12/2019 69.50p 69.50p 69.50p 69.50p 0
03/12/2019 69.50p 69.50p 69.50p 69.50p 0
02/12/2019 69.50p 69.50p 69.50p 69.50p 0
29/11/2019 69.50p 69.50p 69.50p 69.50p 0
28/11/2019 69.50p 69.50p 69.50p 69.50p 0
27/11/2019 69.50p 69.50p 69.50p 69.50p 0
26/11/2019 69.50p 69.50p 69.50p 69.50p 0
25/11/2019 69.50p 69.50p 68.18p 69.50p 5000
22/11/2019 69.50p 69.50p 69.50p 69.50p 0
21/11/2019 69.50p 70.50p 69.50p 69.50p 500
20/11/2019 69.00p 70.00p 69.00p 69.50p 2500
19/11/2019 68.50p 70.00p 68.50p 68.50p 2500
18/11/2019 62.50p 68.00p 62.50p 68.00p 15300
15/11/2019 62.50p 64.90p 62.50p 62.50p 48021
14/11/2019 62.50p 62.50p 62.50p 62.50p 0
13/11/2019 62.50p 62.50p 62.50p 62.50p 0
12/11/2019 62.50p 62.50p 60.50p 62.50p 3092
11/11/2019 62.50p 62.50p 62.50p 62.50p 0
08/11/2019 62.50p 62.50p 62.50p 62.50p 0
07/11/2019 62.50p 62.50p 62.50p 62.50p 0
06/11/2019 62.50p 62.50p 62.50p 62.50p 0
05/11/2019 62.50p 62.50p 62.50p 62.50p 0
04/11/2019 62.50p 62.50p 62.50p 62.50p 0
01/11/2019 62.50p 62.50p 62.50p 62.50p 0
31/10/2019 62.50p 62.50p 62.50p 62.50p 0
30/10/2019 62.50p 62.50p 62.50p 62.50p 0
29/10/2019 62.50p 62.50p 62.50p 62.50p 0
28/10/2019 62.50p 62.50p 60.50p 62.50p 982
25/10/2019 62.50p 62.50p 62.50p 62.50p 0
24/10/2019 62.50p 65.00p 60.50p 62.50p 3668
23/10/2019 62.50p 62.50p 62.50p 62.50p 0
22/10/2019 62.50p 65.00p 62.50p 62.50p 200
21/10/2019 62.50p 64.70p 60.50p 62.50p 4605
18/10/2019 62.50p 62.50p 62.50p 62.50p 0
17/10/2019 60.50p 62.50p 60.50p 62.50p 4250
16/10/2019 60.50p 60.50p 60.50p 60.50p 0

*Close Price adjusted for both dividends and splits