Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Trakm8 Holdings Historic Prices

 
     
Date Open High Low Close Volume
Aug 21, 2019 0.00 0.00 0.00 20.50 0
Aug 20, 2019 20.35 20.70 20.26 20.50 148,139
Aug 19, 2019 20.30 21.50 20.30 21.00 25,724
Aug 16, 2019 20.40 20.40 20.30 21.00 9,312
Aug 15, 2019 0.00 0.00 0.00 21.00 0
Aug 14, 2019 20.40 21.60 20.30 21.00 13,697
Aug 13, 2019 20.30 20.30 20.30 21.00 1,515
Aug 12, 2019 22.00 0.00 0.00 21.00 0
Aug 9, 2019 22.00 22.00 20.14 21.00 38,447
Aug 8, 2019 22.40 22.40 22.02 22.50 15,003
Aug 7, 2019 22.60 22.60 22.08 22.50 40,908
Aug 6, 2019 22.08 22.65 22.08 22.50 9,578
Aug 5, 2019 22.44 0.00 0.00 22.50 0
Aug 2, 2019 22.44 22.44 22.07 22.50 36,183
Aug 1, 2019 0.00 0.00 0.00 22.50 0
Jul 31, 2019 23.00 23.00 23.00 22.50 21,414
Jul 30, 2019 23.00 23.00 22.88 22.50 10,500
Jul 29, 2019 23.43 23.43 23.43 23.50 8,384
Jul 26, 2019 24.45 24.45 24.45 23.50 70,230
Jul 25, 2019 24.45 25.96 24.45 25.00 1,673
Jul 24, 2019 23.36 26.00 23.36 25.00 46,224
Jul 23, 2019 23.21 23.27 23.21 24.50 60,494
Jul 22, 2019 23.65 25.40 23.34 24.50 38,353
Jul 19, 2019 23.65 23.65 23.51 24.50 17,393
Jul 18, 2019 24.00 24.80 23.27 24.50 108,501
Jul 17, 2019 21.80 22.90 21.30 22.50 16,553
Jul 16, 2019 20.64 20.64 20.64 21.00 11,000
Jul 15, 2019 20.40 21.78 19.35 21.00 138,659
Jul 12, 2019 20.50 20.50 18.56 19.25 59,500
Jul 11, 2019 19.00 19.00 18.80 19.00 27,416
Jul 10, 2019 17.50 20.00 17.08 19.00 160,745
Jul 9, 2019 18.70 18.70 16.00 17.50 297,892
Jul 8, 2019 18.20 19.55 17.00 18.00 107,786
Jul 5, 2019 21.70 23.20 21.70 22.50 18,754
Jul 4, 2019 21.66 21.70 21.00 22.50 11,012
Jul 3, 2019 23.48 23.48 21.57 22.50 5,836
Jul 2, 2019 21.56 23.48 21.56 22.50 4,682
Jul 1, 2019 21.51 23.75 21.21 22.50 19,129
Jun 28, 2019 23.52 23.52 21.51 22.50 32,414
Jun 27, 2019 21.40 21.40 21.40 22.50 3,392
Jun 26, 2019 21.70 22.50 21.70 22.50 73,524
Jun 25, 2019 21.20 21.20 21.00 21.00 46,269
Jun 24, 2019 22.40 22.70 21.00 22.00 101,567
Jun 21, 2019 21.91 22.30 21.10 22.00 55,562
Jun 20, 2019 23.75 23.75 22.30 23.50 15,964
Jun 19, 2019 21.20 24.60 21.15 23.50 201,376
Jun 18, 2019 0.00 0.00 0.00 22.50 0
Jun 17, 2019 22.95 22.95 21.20 22.50 27,762
Jun 14, 2019 21.20 21.20 21.20 22.50 4,350
Jun 13, 2019 22.04 22.04 21.00 22.50 19,118
Showing 1 to 50 of 261