1. Share Prices

  2. Trakm8 Holdings PLC (TRAK)

6.75p+0.00 (+0.00%)20 Sep 2024, 10:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trakm8 Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20246.75p6.38p6.38p6.75p10,684
Sep 19, 20246.00p7.25p6.40p6.75p134,888
Sep 16, 20247.00p6.12p6.12p7.00p2,611
Sep 9, 20247.00p7.29p6.10p7.00p7,622
Sep 6, 20247.00p6.10p6.10p7.00p85
Sep 5, 20247.00p7.29p7.29p7.00p10,000
Aug 29, 20247.00p7.30p7.30p7.00p424
Aug 27, 20247.00p7.50p7.50p7.00p34,000
Aug 21, 20247.00p7.50p7.50p7.00p333
Aug 20, 20247.00p7.50p6.08p7.00p30,001
Aug 19, 20247.00p7.80p7.80p7.00p193
Aug 16, 20247.00p7.80p7.00p7.00p20,058
Aug 13, 20247.00p7.50p7.50p7.00p600
Aug 7, 20247.00p6.04p6.04p7.00p87
Aug 6, 20247.00p6.05p6.00p7.00p14,147
Aug 5, 20247.50p6.75p6.75p7.00p17,647
Aug 2, 20247.50p7.00p7.00p7.50p288
Aug 1, 20247.50p7.75p7.75p7.50p1
Jul 30, 20247.50p7.75p7.75p7.50p150
Jul 29, 20248.00p7.04p7.00p7.50p4,787
Jul 26, 20248.50p8.02p8.02p8.50p1,311
Jul 24, 20248.50p8.02p8.02p8.50p1,000
Jul 19, 20249.00p9.00p6.26p8.50p46,181
Jul 18, 20249.00p8.13p8.13p9.00p2,000
Jul 17, 20249.00p9.50p8.13p9.00p459
Jul 16, 20249.00p9.50p8.13p9.00p3,443
Jul 15, 20249.00p9.50p8.13p9.00p10,000
Jul 8, 20249.00p8.10p8.10p9.00p25,000
Jul 4, 20249.00p9.68p8.10p9.00p14,110
Jul 3, 20249.00p9.90p9.90p9.00p6,300
Jun 28, 20248.00p9.77p8.90p9.00p70,089
Jun 26, 20248.00p9.00p9.00p8.00p27,500
Jun 25, 20248.00p8.75p8.50p8.00p31,817
Jun 24, 20247.50p7.50p7.50p7.50p50,000
Jun 21, 20247.50p7.05p7.00p7.50p26,986
Jun 19, 20247.75p8.00p7.00p7.50p67,489
Jun 14, 20247.75p7.03p7.03p7.75p4,362
Jun 13, 20248.00p8.00p7.11p7.75p82,381
Jun 11, 20248.00p7.55p7.55p8.00p39,391
Jun 7, 20248.00p7.55p7.55p8.00p76
Jun 5, 20248.00p7.55p7.55p8.00p10,740
Jun 3, 20248.00p8.45p7.55p8.00p11,723
May 31, 20248.00p7.55p7.55p8.00p6,000
May 30, 20248.00p8.50p8.50p8.00p21,035
May 29, 20248.00p7.50p7.50p8.00p15,776
May 28, 20248.75p8.70p7.50p8.00p127,029
May 24, 20249.25p8.50p8.50p8.75p13,000
May 22, 20249.25p8.53p8.50p9.25p1,358
May 21, 20249.25p9.20p9.20p9.25p5,244
May 16, 20249.25p8.50p8.50p9.25p9,610
123
Showing 1 to 50 of 144

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.