Trackwise Designs (TWD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/10/2019 61.50p 62.40p 58.60p 60.50p 22103
14/10/2019 74.50p 74.50p 61.10p 61.50p 18896
11/10/2019 74.50p 74.50p 74.50p 74.50p 0
10/10/2019 74.50p 74.50p 74.50p 74.50p 0
09/10/2019 75.50p 75.50p 74.50p 74.50p 0
08/10/2019 75.50p 75.50p 75.50p 75.50p 0
07/10/2019 75.50p 75.50p 75.50p 75.50p 0
04/10/2019 75.50p 75.50p 75.50p 75.50p 0
03/10/2019 75.50p 75.50p 75.50p 75.50p 0
02/10/2019 75.50p 75.50p 75.50p 75.50p 0
01/10/2019 76.50p 76.50p 73.14p 76.50p 100
30/09/2019 77.50p 77.50p 76.50p 76.50p 0
27/09/2019 77.50p 77.50p 76.50p 76.50p 0
26/09/2019 78.00p 78.00p 76.50p 76.50p 0
25/09/2019 76.50p 76.50p 76.00p 76.50p 675
24/09/2019 77.50p 77.50p 76.50p 76.50p 0
23/09/2019 80.00p 80.00p 75.00p 76.50p 5165
20/09/2019 80.00p 80.90p 80.00p 80.00p 3708
19/09/2019 81.50p 81.50p 75.44p 77.00p 11130
18/09/2019 84.00p 84.00p 80.00p 81.50p 10070
17/09/2019 85.00p 87.00p 71.25p 84.00p 44704
16/09/2019 130.00p 130.00p 127.50p 127.50p 0
13/09/2019 130.00p 130.00p 127.50p 127.50p 0
12/09/2019 127.50p 127.50p 125.00p 127.50p 8008
11/09/2019 127.50p 129.90p 125.10p 127.50p 1664
10/09/2019 132.50p 132.50p 125.00p 127.50p 4800
09/09/2019 132.50p 132.50p 132.50p 132.50p 0
06/09/2019 132.50p 132.50p 130.00p 132.50p 2339
05/09/2019 132.50p 132.50p 130.00p 132.50p 5204
04/09/2019 136.50p 136.50p 130.00p 132.50p 4007
03/09/2019 136.50p 136.50p 136.50p 136.50p 0
02/09/2019 136.50p 136.50p 136.50p 136.50p 0
30/08/2019 136.50p 136.50p 136.50p 136.50p 0
29/08/2019 136.50p 138.50p 136.50p 136.50p 13
28/08/2019 136.50p 136.50p 136.50p 136.50p 0
27/08/2019 136.50p 136.50p 133.14p 136.50p 500
23/08/2019 138.50p 138.50p 134.00p 136.50p 2098
22/08/2019 140.00p 142.80p 134.18p 138.50p 2564
21/08/2019 144.00p 147.00p 138.00p 140.00p 7480
20/08/2019 144.00p 144.00p 144.00p 144.00p 0
19/08/2019 144.00p 144.90p 140.40p 144.00p 2300
16/08/2019 144.00p 147.00p 144.00p 144.00p 1778
15/08/2019 147.50p 147.50p 144.00p 144.00p 5000
14/08/2019 147.50p 147.50p 147.50p 147.50p 6339
13/08/2019 147.50p 147.50p 147.00p 147.50p 670
12/08/2019 147.50p 147.50p 147.00p 147.50p 500
09/08/2019 147.50p 148.00p 146.25p 147.50p 5239
08/08/2019 150.00p 150.00p 145.00p 147.50p 5668
07/08/2019 150.00p 150.00p 150.00p 150.00p 1695
06/08/2019 150.00p 152.50p 150.00p 150.00p 3622
05/08/2019 150.00p 150.00p 145.20p 150.00p 6795
02/08/2019 150.00p 154.00p 145.20p 150.00p 18221
01/08/2019 142.00p 143.50p 142.00p 143.50p 0
31/07/2019 142.00p 143.50p 142.00p 143.50p 0
30/07/2019 143.50p 145.95p 143.50p 143.50p 11340
29/07/2019 143.50p 145.25p 143.50p 143.50p 17909
26/07/2019 143.50p 144.90p 143.50p 143.50p 2000
25/07/2019 142.50p 144.00p 142.50p 143.50p 543
24/07/2019 141.00p 144.00p 141.00p 142.50p 50341
23/07/2019 141.00p 145.00p 141.00p 142.50p 893
22/07/2019 137.00p 145.00p 137.00p 142.50p 13038
19/07/2019 137.00p 137.00p 137.00p 137.00p 10800
18/07/2019 137.00p 138.40p 136.15p 137.00p 4661
17/07/2019 137.00p 137.00p 137.00p 137.00p 0
16/07/2019 137.00p 137.00p 137.00p 137.00p 0
15/07/2019 137.00p 137.00p 137.00p 137.00p 0
12/07/2019 137.00p 137.00p 137.00p 137.00p 0
11/07/2019 137.00p 139.00p 137.00p 137.00p 3212
10/07/2019 137.00p 139.00p 136.40p 137.00p 2930
09/07/2019 137.00p 137.00p 136.15p 137.00p 1474
08/07/2019 135.50p 138.86p 133.66p 137.00p 11090
05/07/2019 135.50p 139.00p 135.50p 135.50p 1383
04/07/2019 135.50p 137.25p 135.50p 135.50p 651
03/07/2019 135.50p 137.95p 135.50p 135.50p 7699
02/07/2019 135.50p 137.22p 135.50p 135.50p 2245
01/07/2019 135.50p 137.25p 135.50p 135.50p 1000
28/06/2019 135.50p 135.50p 135.50p 135.50p 0
27/06/2019 135.50p 138.30p 132.49p 135.50p 6088
26/06/2019 135.50p 135.50p 132.70p 135.50p 2000
25/06/2019 138.00p 138.23p 132.14p 135.50p 7826
24/06/2019 139.00p 140.00p 135.00p 138.50p 10672
21/06/2019 140.00p 140.00p 140.00p 140.00p 0
20/06/2019 140.00p 144.00p 140.00p 140.00p 6210
19/06/2019 140.00p 144.00p 140.00p 140.00p 4500
18/06/2019 140.00p 144.00p 140.00p 140.00p 4598
17/06/2019 140.00p 140.00p 140.00p 140.00p 0
14/06/2019 141.00p 145.00p 139.00p 140.00p 3344
13/06/2019 128.00p 141.00p 128.00p 141.00p 29151
12/06/2019 128.00p 131.40p 128.00p 129.00p 1850
11/06/2019 129.00p 129.00p 129.00p 129.00p 0
10/06/2019 128.00p 131.40p 128.00p 129.00p 66
07/06/2019 129.00p 130.84p 126.50p 129.00p 10898
06/06/2019 129.00p 130.84p 129.00p 129.00p 166
05/06/2019 129.00p 129.00p 129.00p 129.00p 0
04/06/2019 129.00p 129.00p 129.00p 129.00p 0
03/06/2019 129.00p 129.00p 129.00p 129.00p 0
31/05/2019 129.00p 129.00p 129.00p 129.00p 0
30/05/2019 129.00p 130.84p 129.00p 129.00p 800
29/05/2019 129.00p 129.00p 125.56p 129.00p 1800
28/05/2019 129.00p 132.44p 129.00p 129.00p 7666
24/05/2019 129.00p 130.84p 129.00p 129.00p 800
23/05/2019 134.00p 134.00p 126.50p 129.00p 12840
22/05/2019 136.00p 137.50p 130.00p 134.50p 1961
21/05/2019 140.00p 140.00p 136.50p 136.50p 1465
20/05/2019 130.50p 139.32p 128.49p 139.00p 10439
17/05/2019 121.00p 130.50p 121.00p 130.50p 20698
16/05/2019 118.50p 121.00p 118.50p 121.00p 1000
15/05/2019 117.50p 119.94p 117.50p 118.50p 14775
14/05/2019 116.50p 117.50p 116.50p 117.50p 0
13/05/2019 117.50p 117.50p 117.11p 117.50p 4000
10/05/2019 117.50p 121.86p 117.50p 118.50p 3052
09/05/2019 118.50p 121.30p 118.50p 118.50p 1574
08/05/2019 118.50p 118.50p 118.50p 118.50p 0
07/05/2019 118.50p 118.50p 116.55p 118.50p 3500
03/05/2019 117.50p 121.50p 116.40p 118.50p 11724
02/05/2019 118.50p 118.50p 116.40p 118.50p 727
01/05/2019 117.50p 121.50p 117.50p 118.50p 11341
30/04/2019 117.50p 117.50p 114.80p 117.50p 937
29/04/2019 117.50p 117.50p 117.50p 117.50p 0
26/04/2019 121.00p 124.20p 115.00p 117.50p 22398
25/04/2019 122.00p 124.84p 121.00p 121.00p 3138
24/04/2019 110.50p 127.00p 110.50p 122.00p 32891
23/04/2019 108.50p 113.00p 108.50p 110.50p 6150
18/04/2019 103.00p 110.00p 103.00p 108.50p 11223
17/04/2019 103.00p 105.50p 102.22p 103.00p 3774
16/04/2019 103.00p 103.00p 103.00p 103.00p 0
15/04/2019 103.00p 103.00p 103.00p 103.00p 0
12/04/2019 102.50p 105.50p 102.50p 103.00p 34469
11/04/2019 89.50p 104.40p 89.50p 102.50p 59298
10/04/2019 92.50p 93.00p 92.50p 92.50p 961
09/04/2019 93.50p 93.50p 90.00p 92.50p 6500
08/04/2019 93.50p 93.70p 92.50p 92.50p 1500
05/04/2019 92.50p 92.50p 92.50p 92.50p 0
04/04/2019 92.50p 92.50p 92.50p 92.50p 0
03/04/2019 92.50p 92.50p 92.50p 92.50p 0
02/04/2019 92.50p 92.50p 92.50p 92.50p 0
01/04/2019 92.50p 93.75p 92.50p 92.50p 1100
29/03/2019 95.00p 95.00p 92.50p 92.50p 0
28/03/2019 95.00p 95.00p 93.00p 94.00p 5000
27/03/2019 96.50p 96.50p 93.00p 95.00p 2000
26/03/2019 96.50p 96.50p 96.50p 96.50p 0
25/03/2019 96.50p 96.50p 95.00p 96.50p 2000
22/03/2019 96.50p 97.50p 96.50p 97.50p 0
21/03/2019 99.50p 99.50p 97.00p 97.50p 2000
20/03/2019 99.50p 101.00p 99.50p 99.50p 1000
19/03/2019 100.00p 100.00p 99.50p 99.50p 10000
18/03/2019 100.00p 100.00p 100.00p 100.00p 0
15/03/2019 100.00p 100.00p 100.00p 100.00p 0
14/03/2019 100.50p 100.50p 100.00p 100.00p 0
13/03/2019 100.00p 100.00p 100.00p 100.00p 0
12/03/2019 100.00p 100.00p 100.00p 100.00p 0
11/03/2019 100.50p 100.50p 100.00p 100.00p 0
08/03/2019 100.00p 100.00p 100.00p 100.00p 0
07/03/2019 100.50p 100.50p 100.00p 100.00p 0
06/03/2019 101.00p 101.00p 98.00p 100.00p 3000
05/03/2019 101.50p 101.50p 98.14p 101.50p 96
04/03/2019 101.50p 101.50p 101.50p 101.50p 0
01/03/2019 101.50p 101.50p 101.50p 101.50p 0
28/02/2019 101.50p 101.50p 98.93p 101.50p 5503
27/02/2019 102.50p 102.50p 101.50p 101.50p 3481
26/02/2019 103.50p 103.50p 102.50p 102.50p 14000
25/02/2019 104.50p 104.50p 102.10p 104.50p 1972
22/02/2019 104.50p 104.50p 104.50p 104.50p 0
21/02/2019 104.50p 104.50p 104.50p 104.50p 0
20/02/2019 101.00p 105.00p 101.00p 104.50p 8450
19/02/2019 100.00p 101.92p 100.00p 101.00p 2000
18/02/2019 100.00p 100.00p 98.60p 100.00p 500
15/02/2019 100.00p 100.00p 100.00p 100.00p 0
14/02/2019 100.00p 101.40p 100.00p 100.00p 1000
13/02/2019 100.00p 100.00p 100.00p 100.00p 0
12/02/2019 100.00p 101.00p 100.00p 100.00p 1800
11/02/2019 100.00p 100.00p 100.00p 100.00p 0
08/02/2019 100.00p 100.00p 100.00p 100.00p 0
07/02/2019 100.00p 101.00p 100.00p 100.00p 2500
06/02/2019 100.00p 100.00p 100.00p 100.00p 0
05/02/2019 99.00p 100.00p 99.00p 100.00p 2000
04/02/2019 99.00p 99.00p 99.00p 99.00p 0
01/02/2019 98.50p 99.90p 96.50p 99.00p 31457
31/01/2019 97.50p 99.75p 96.50p 97.50p 344
30/01/2019 97.50p 99.75p 97.50p 97.50p 9010
29/01/2019 97.50p 97.50p 97.50p 97.50p 0
28/01/2019 97.50p 97.50p 97.50p 97.50p 0
25/01/2019 97.50p 97.50p 97.50p 97.50p 10000
24/01/2019 97.50p 97.50p 97.50p 97.50p 47000
23/01/2019 97.50p 97.50p 97.50p 97.50p 0
22/01/2019 97.50p 99.00p 97.50p 97.50p 4000
21/01/2019 97.50p 97.50p 95.00p 97.50p 5710
18/01/2019 97.50p 97.50p 95.10p 97.50p 174
17/01/2019 97.50p 97.50p 97.50p 97.50p 0
16/01/2019 97.50p 99.00p 97.50p 97.50p 6710
15/01/2019 97.50p 97.50p 97.50p 97.50p 0
14/01/2019 97.50p 97.50p 97.50p 97.50p 0
11/01/2019 97.50p 97.50p 97.50p 97.50p 0
10/01/2019 97.50p 97.50p 97.50p 97.50p 0
09/01/2019 98.50p 98.50p 97.50p 97.50p 2500
08/01/2019 98.50p 98.50p 97.50p 97.50p 0
07/01/2019 97.50p 97.50p 97.50p 97.50p 0
04/01/2019 97.50p 97.50p 97.50p 97.50p 0
03/01/2019 100.50p 100.50p 96.00p 97.50p 5500
02/01/2019 100.50p 100.50p 100.50p 100.50p 0

*Close Price adjusted for both dividends and splits