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
Feb 25, 2020 18.00 19.70 17.50 18.75 42,807
Feb 24, 2020 18.00 19.70 18.00 19.00 21,499
Feb 21, 2020 19.70 19.70 18.00 18.50 5,436
Feb 20, 2020 19.70 19.70 18.00 19.00 10,312
Feb 19, 2020 18.00 18.00 18.00 19.00 193
Feb 18, 2020 18.00 18.00 18.00 19.00 1,438
Feb 17, 2020 0.00 0.00 0.00 19.00 0
Feb 14, 2020 18.00 18.00 18.00 19.00 1,438
Feb 13, 2020 18.20 18.20 18.00 19.00 8,229
Feb 12, 2020 18.20 18.20 18.20 19.00 9,215
Feb 11, 2020 0.00 0.00 0.00 19.00 0
Feb 10, 2020 19.80 19.80 19.80 19.00 7,210
Feb 7, 2020 19.00 19.00 18.00 19.00 31,576
Feb 6, 2020 18.00 19.00 18.00 19.00 16,000
Feb 5, 2020 19.00 19.00 18.00 19.00 12,219
Feb 4, 2020 18.25 19.00 18.00 19.00 76,301
Feb 3, 2020 19.00 19.00 18.25 19.00 20,500
Jan 31, 2020 19.00 19.95 19.00 19.50 7,470
Jan 30, 2020 20.25 20.25 18.50 19.50 102,453
Jan 29, 2020 21.00 21.00 20.00 21.00 1,503
Jan 28, 2020 21.00 21.00 21.00 21.00 21,077
Jan 27, 2020 21.00 21.00 21.00 22.00 100
Jan 24, 2020 22.00 22.03 22.00 22.00 25,765
Jan 23, 2020 22.00 22.445 22.00 22.50 4,275
Jan 22, 2020 22.00 22.00 21.50 22.50 19,940
Jan 21, 2020 22.625 22.625 22.00 22.50 16,498
Jan 20, 2020 0.00 0.00 0.00 22.50 0
Jan 17, 2020 23.4156 24.625 22.50 22.50 104,979
Jan 16, 2020 0.00 0.00 0.00 23.50 0
Jan 15, 2020 23.4156 23.4156 23.4156 23.50 1,564
Jan 14, 2020 23.456 23.456 23.456 24.00 13,174
Jan 13, 2020 23.40 24.90 23.40 24.00 5,452
Jan 10, 2020 23.355 23.355 23.355 24.00 462
Jan 9, 2020 0.00 0.00 0.00 24.00 0
Jan 8, 2020 24.50 24.50 23.50 24.00 60,000
Jan 7, 2020 22.222 25.00 22.00 24.00 598,347
Jan 6, 2020 23.945 23.945 22.00 23.00 273,964
Jan 3, 2020 23.845 23.845 23.845 23.00 13,318
Jan 2, 2020 0.00 0.00 0.00 23.00 0
Jan 1, 2020 22.20 22.20 22.20 23.00 744
Dec 31, 2019 22.20 22.20 22.20 23.00 744
Dec 30, 2019 23.845 23.845 23.845 23.00 2,046
Dec 27, 2019 0.00 0.00 0.00 23.00 0
Dec 26, 2019 0.00 0.00 0.00 23.00 0
Dec 25, 2019 0.00 0.00 0.00 23.00 0
Dec 24, 2019 0.00 0.00 0.00 23.00 0
Dec 23, 2019 22.845 23.845 22.20 23.00 4,434
Dec 20, 2019 22.9813 22.9813 21.20 22.00 75,776
Dec 19, 2019 22.80 22.80 21.00 22.00 7,737
Dec 18, 2019 22.00 22.00 21.225 22.00 39,822
Showing 1 to 50 of 260