- Share Prices
Trakm8 Holdings PLC (TRAK)
9.00p+0.00 (+0.00%)27 Mar 2024, 13:12
Trakm8 Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 9.00p | 9.94p | 9.60p | 9.00p | 3,320 |
Mar 26, 2024 | 9.00p | 9.94p | 9.94p | 9.00p | 9 |
Mar 25, 2024 | 9.00p | 9.94p | 8.19p | 9.00p | 1,510 |
Mar 22, 2024 | 8.50p | 10.00p | 7.09p | 9.00p | 538,762 |
Mar 21, 2024 | 14.50p | 14.90p | 13.00p | 14.00p | 8,361 |
Mar 20, 2024 | 14.50p | 15.50p | 15.50p | 14.50p | 6 |
Mar 19, 2024 | 14.50p | 15.70p | 13.15p | 14.50p | 11,408 |
Mar 18, 2024 | 14.50p | 13.06p | 13.06p | 14.50p | 479 |
Mar 13, 2024 | 14.50p | 15.70p | 13.06p | 14.50p | 5,153 |
Mar 12, 2024 | 14.50p | 16.00p | 16.00p | 14.50p | 12,500 |
Mar 11, 2024 | 14.50p | 15.77p | 13.45p | 14.50p | 4,506 |
Mar 8, 2024 | 14.50p | 15.77p | 15.77p | 14.50p | 3 |
Mar 7, 2024 | 14.50p | 15.85p | 13.40p | 14.50p | 20,192 |
Mar 6, 2024 | 14.50p | 15.85p | 15.85p | 14.50p | 9 |
Mar 1, 2024 | 14.50p | 13.40p | 13.40p | 14.50p | 100 |
Feb 29, 2024 | 14.50p | 13.40p | 13.40p | 14.50p | 14,276 |
Feb 28, 2024 | 14.00p | 15.85p | 13.25p | 14.50p | 37,532 |
Feb 26, 2024 | 14.00p | 13.98p | 13.12p | 14.00p | 7,087 |
Feb 22, 2024 | 14.00p | 13.00p | 13.00p | 14.00p | 62 |
Feb 16, 2024 | 14.00p | 13.04p | 13.04p | 14.00p | 1,109 |
Feb 14, 2024 | 14.00p | 13.00p | 13.00p | 14.00p | 2,000 |
Feb 12, 2024 | 14.00p | 13.04p | 13.04p | 14.00p | 1,000 |
Feb 9, 2024 | 14.00p | 13.11p | 13.10p | 14.00p | 11,351 |
Feb 7, 2024 | 14.00p | 13.21p | 13.21p | 14.00p | 3,760 |
Feb 2, 2024 | 14.50p | 14.15p | 14.02p | 14.00p | 15,080 |
Jan 31, 2024 | 14.50p | 14.15p | 14.15p | 14.50p | 346 |
Jan 30, 2024 | 14.50p | 14.15p | 14.15p | 14.50p | 5,662 |
Jan 25, 2024 | 15.00p | 14.15p | 14.15p | 14.50p | 10,567 |
Jan 23, 2024 | 15.00p | 14.14p | 14.14p | 15.00p | 371 |
Jan 17, 2024 | 15.00p | 15.70p | 15.70p | 15.00p | 159 |
Jan 11, 2024 | 15.00p | 14.13p | 14.13p | 15.00p | 7,681 |
Jan 2, 2024 | 15.50p | 16.77p | 16.77p | 15.00p | 166 |
Dec 29, 2023 | 15.50p | 14.11p | 14.11p | 15.50p | 208 |
Dec 28, 2023 | 15.50p | 15.78p | 14.06p | 15.50p | 400 |
Dec 27, 2023 | 15.50p | 15.78p | 14.06p | 15.50p | 5,109 |
Dec 22, 2023 | 15.50p | 15.20p | 15.20p | 15.50p | 5,739 |
Dec 21, 2023 | 15.50p | 14.11p | 14.11p | 15.50p | 2,000 |
Dec 20, 2023 | 15.50p | 14.10p | 14.10p | 15.50p | 975 |
Dec 19, 2023 | 15.50p | 14.10p | 14.10p | 15.50p | 2,170 |
Dec 15, 2023 | 15.50p | 14.13p | 14.00p | 15.50p | 8,744 |
Dec 14, 2023 | 16.00p | 15.90p | 14.60p | 15.50p | 244,334 |
Dec 13, 2023 | 16.00p | 15.00p | 15.00p | 16.00p | 5,000 |
Dec 11, 2023 | 16.00p | 16.20p | 15.04p | 16.00p | 25,141 |
Dec 8, 2023 | 16.00p | 16.90p | 15.05p | 16.00p | 9,758 |
Dec 7, 2023 | 16.00p | 16.92p | 15.10p | 16.00p | 320 |
Dec 6, 2023 | 16.00p | 15.10p | 15.10p | 16.00p | 6,526 |
Dec 1, 2023 | 15.50p | 16.00p | 16.00p | 16.00p | 12,440 |
Nov 29, 2023 | 15.00p | 15.92p | 15.92p | 15.50p | 25,100 |
Nov 27, 2023 | 15.00p | 14.72p | 14.71p | 15.00p | 2,116 |
Nov 24, 2023 | 15.00p | 15.94p | 15.94p | 15.00p | 6,214 |