14.00p+0.00 (+0.00%)26 Feb 2024, 14:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Trakm8 Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 22, 202414.00p13.00p13.00p14.00p62
Feb 16, 202414.00p13.04p13.04p14.00p1,109
Feb 14, 202414.00p13.00p13.00p14.00p2,000
Feb 12, 202414.00p13.04p13.04p14.00p1,000
Feb 9, 202414.00p13.11p13.10p14.00p11,351
Feb 7, 202414.00p13.21p13.21p14.00p3,760
Feb 2, 202414.50p14.15p14.02p14.00p15,080
Jan 31, 202414.50p14.15p14.15p14.50p346
Jan 30, 202414.50p14.15p14.15p14.50p5,662
Jan 25, 202415.00p14.15p14.15p14.50p10,567
Jan 23, 202415.00p14.14p14.14p15.00p371
Jan 17, 202415.00p15.70p15.70p15.00p159
Jan 11, 202415.00p14.13p14.13p15.00p7,681
Jan 2, 202415.50p16.77p16.77p15.00p166
Dec 29, 202315.50p14.11p14.11p15.50p208
Dec 28, 202315.50p15.78p14.06p15.50p400
Dec 27, 202315.50p15.78p14.06p15.50p5,109
Dec 22, 202315.50p15.20p15.20p15.50p5,739
Dec 21, 202315.50p14.11p14.11p15.50p2,000
Dec 20, 202315.50p14.10p14.10p15.50p975
Dec 19, 202315.50p14.10p14.10p15.50p2,170
Dec 15, 202315.50p14.13p14.00p15.50p8,744
Dec 14, 202316.00p15.90p14.60p15.50p244,334
Dec 13, 202316.00p15.00p15.00p16.00p5,000
Dec 11, 202316.00p16.20p15.04p16.00p25,141
Dec 8, 202316.00p16.90p15.05p16.00p9,758
Dec 7, 202316.00p16.92p15.10p16.00p320
Dec 6, 202316.00p15.10p15.10p16.00p6,526
Dec 1, 202315.50p16.00p16.00p16.00p12,440
Nov 29, 202315.00p15.92p15.92p15.50p25,100
Nov 27, 202315.00p14.72p14.71p15.00p2,116
Nov 24, 202315.00p15.94p15.94p15.00p6,214
Nov 20, 202315.50p14.70p14.60p15.50p2,594
Nov 16, 202315.50p15.80p14.30p15.50p6,330
Nov 15, 202313.50p15.40p13.50p15.50p354,586
Nov 14, 202314.50p14.50p13.35p13.50p329,617
Nov 13, 202316.00p15.00p14.50p14.50p100,000
Nov 10, 202316.00p15.22p15.22p16.00p867
Nov 9, 202316.50p16.96p15.98p16.00p30,000
Nov 8, 202315.50p16.00p15.98p15.50p26,195
Nov 7, 202315.00p15.00p15.00p15.50p10,000
Nov 6, 202315.00p14.11p14.11p15.00p320
Nov 3, 202314.50p15.00p14.75p15.00p125,000
Nov 2, 202314.00p14.25p14.25p14.50p15,000
Nov 1, 202314.00p14.00p14.00p14.00p50,000
Oct 27, 202314.00p13.00p13.00p14.00p220
Oct 25, 202314.50p13.00p13.00p14.00p10,028
Oct 23, 202314.50p13.00p13.00p14.50p811
Oct 19, 202315.00p14.00p14.00p15.00p35,000
Oct 17, 202315.00p14.00p14.00p15.00p2,700
Showing 1 to 50 of 158