14.50p+0.00 (+0.00%)10 Jun 2021, 15:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Trakm8 Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 10, 202114.50p14.95p14.95p14.50p4,103
Jun 9, 202114.50p14.95p14.70p14.50p30,002
Jun 8, 202114.50p14.70p14.02p14.50p36,673
Jun 7, 202114.50p14.40p14.40p14.50p12,478
Jun 4, 202116.50p14.80p14.01p14.50p285,452
Jun 3, 202116.50p16.50p15.00p16.50p6,007
Jun 2, 202116.50p16.00p16.00p16.50p6,176
Jun 1, 202116.50p16.00p15.00p16.50p6,354
May 28, 202116.50p16.65p15.10p16.50p75,963
May 27, 202116.00p15.70p15.70p16.50p12,649
May 26, 202116.00p15.70p15.10p16.00p1,008
May 24, 202116.50p15.00p15.00p16.00p36,000
May 21, 202116.50p16.65p15.10p16.50p30,180
May 20, 202116.50p15.02p15.02p16.50p1,500
May 18, 202116.50p15.10p15.10p16.50p8,800
May 17, 202115.50p15.75p15.00p16.50p76,001
May 14, 202115.50p15.90p15.00p15.50p45,527
May 13, 202115.50p15.20p15.16p15.50p3,353
May 12, 202116.00p15.95p15.00p15.50p68,363
May 11, 202117.00p16.00p15.50p16.00p15,006
May 10, 202117.00p16.20p16.00p17.00p20,452
May 7, 202117.00p16.20p16.00p17.00p8,352
May 6, 202116.50p16.40p15.01p17.00p45,110
May 5, 202117.00p17.15p16.35p17.00p23,475
May 4, 202117.00p17.20p15.79p17.00p70,537
Apr 30, 202116.75p17.25p16.35p17.00p29,443
Apr 29, 202116.75p17.25p16.35p16.75p6,290
Apr 28, 202116.00p17.10p16.10p16.75p166,715
Apr 27, 202118.00p17.20p17.20p17.50p1,120
Apr 23, 202117.00p18.00p16.50p17.00p8,733
Apr 22, 202117.00p17.80p17.80p17.00p2,910
Apr 21, 202116.50p17.00p16.00p17.00p153,376
Apr 20, 202116.50p16.45p16.00p16.50p15,562
Apr 19, 202116.50p16.50p16.01p16.50p12,092
Apr 16, 202116.50p16.50p16.50p16.50p1,182
Apr 15, 202116.50p16.60p16.00p16.50p28,943
Apr 14, 202117.00p16.60p16.05p16.50p74,277
Apr 13, 202117.00p17.05p16.16p17.00p34,509
Apr 12, 202117.00p17.30p16.32p17.00p50,576
Apr 9, 202117.00p17.50p17.50p17.00p11,382
Apr 8, 202117.00p17.70p16.00p17.00p80,445
Apr 7, 202117.00p16.23p16.22p17.00p6,723
Apr 6, 202117.00p17.77p16.10p17.00p32,052
Apr 1, 202115.00p20.80p14.43p17.00p654,997
Mar 31, 202115.00p15.41p14.43p15.00p30,778
Mar 30, 202115.00p15.50p14.35p15.00p65,899
Mar 29, 202115.00p15.70p14.00p15.00p10,794
Mar 26, 202115.00p15.00p14.00p15.00p160,180
Mar 25, 202115.00p15.20p14.75p15.00p53,319
Mar 24, 202115.00p14.20p14.20p15.00p27,500
Showing 1 to 50 of 226