T42 Iot Tracking Solutions NPV

(TRAC)
Sector: Software & Computer Services
2.77p
-0.33p -10.75
Last updated: 11:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2.90p 3.10p 2.90p 2.90p 6,714
21/11/2024 2.75p 3.00p 2.50p 2.90p 320,518
20/11/2024 2.75p 2.75p 2.50p 2.75p 45,189
19/11/2024 3.25p 3.48p 2.75p 2.75p 150,500
18/11/2024 3.25p 3.25p 3.13p 3.25p 0
15/11/2024 3.25p 3.25p 3.13p 3.25p 0
14/11/2024 3.25p 3.25p 3.13p 3.25p 0
13/11/2024 3.25p 3.25p 3.13p 3.25p 0
12/11/2024 3.30p 3.50p 3.00p 3.30p 119,264
11/11/2024 3.30p 3.30p 3.10p 3.30p 12,500
08/11/2024 3.30p 3.30p 3.30p 3.30p 0
07/11/2024 3.30p 3.30p 3.30p 3.30p 0
06/11/2024 3.55p 3.55p 3.03p 3.30p 155,097
05/11/2024 3.55p 3.55p 3.20p 3.55p 0
04/11/2024 3.55p 3.55p 3.55p 3.55p 0
01/11/2024 3.55p 3.55p 3.55p 3.55p 0
31/10/2024 3.55p 3.55p 3.10p 3.55p 207
30/10/2024 3.55p 4.00p 3.55p 3.55p 290
29/10/2024 3.55p 3.55p 3.55p 3.55p 0
28/10/2024 3.55p 4.00p 3.10p 3.55p 2,265
25/10/2024 3.50p 4.00p 3.10p 3.55p 18,629
24/10/2024 3.75p 4.00p 3.10p 3.55p 125,618
23/10/2024 3.75p 3.87p 3.53p 3.75p 1,657
22/10/2024 3.75p 3.75p 3.75p 3.75p 0
21/10/2024 3.75p 3.75p 3.75p 3.75p 0
18/10/2024 3.75p 3.75p 3.75p 3.75p 0
17/10/2024 3.75p 3.75p 3.75p 3.75p 0
16/10/2024 3.75p 3.75p 3.53p 3.75p 11,695
15/10/2024 3.75p 4.00p 3.60p 3.75p 12,680
14/10/2024 3.75p 3.75p 3.75p 3.75p 0
11/10/2024 4.25p 4.25p 3.75p 3.75p 231,365
10/10/2024 4.25p 4.25p 4.02p 4.25p 25
09/10/2024 4.25p 4.25p 4.00p 4.25p 34
08/10/2024 4.25p 4.50p 4.20p 4.25p 12,085
07/10/2024 4.25p 4.50p 4.25p 4.25p 35,083
04/10/2024 4.25p 4.34p 4.22p 4.25p 34,266
03/10/2024 4.25p 4.50p 4.00p 4.25p 437
02/10/2024 4.50p 4.50p 4.00p 4.25p 218,562
01/10/2024 4.50p 4.76p 4.00p 4.50p 4,109
30/09/2024 4.25p 5.00p 3.92p 4.50p 208,583
27/09/2024 4.25p 4.25p 4.10p 4.25p 0
26/09/2024 4.25p 4.25p 4.00p 4.25p 81
25/09/2024 4.25p 4.30p 4.05p 4.25p 16,327
24/09/2024 4.25p 4.25p 4.00p 4.25p 50,044
23/09/2024 4.25p 4.25p 4.10p 4.25p 0
20/09/2024 4.25p 4.50p 4.25p 4.25p 137
19/09/2024 4.25p 4.40p 4.00p 4.25p 22,267
18/09/2024 4.50p 5.00p 4.16p 4.25p 93,783
17/09/2024 4.50p 5.00p 4.00p 4.50p 10,516
16/09/2024 4.50p 4.73p 4.15p 4.50p 11,535
13/09/2024 4.50p 4.50p 4.22p 4.50p 150,000
12/09/2024 4.50p 4.50p 4.29p 4.50p 0
11/09/2024 4.50p 4.50p 4.29p 4.50p 0
10/09/2024 4.50p 4.74p 4.50p 4.50p 422
09/09/2024 5.00p 5.50p 4.10p 4.50p 508,385
06/09/2024 5.00p 5.00p 5.00p 5.00p 0
05/09/2024 5.00p 5.50p 4.50p 5.00p 8,508
04/09/2024 5.00p 5.00p 4.60p 5.00p 23,231
03/09/2024 5.00p 5.50p 4.60p 5.00p 10,481
02/09/2024 5.00p 5.00p 4.56p 5.00p 375
30/08/2024 5.00p 5.00p 4.90p 5.00p 0
29/08/2024 4.75p 5.00p 4.50p 5.00p 121,550
28/08/2024 4.75p 4.75p 4.67p 4.75p 0
27/08/2024 4.75p 4.75p 4.67p 4.75p 0
26/08/2024 4.25p 4.98p 4.00p 4.50p 640,268
23/08/2024 4.25p 4.98p 4.00p 4.50p 640,268
22/08/2024 4.25p 4.98p 4.00p 4.50p 640,268
21/08/2024 4.25p 4.45p 4.10p 4.25p 251,591
20/08/2024 4.50p 4.50p 4.00p 4.50p 105,469
19/08/2024 4.50p 4.50p 4.29p 4.50p 0
16/08/2024 4.50p 4.50p 4.30p 4.50p 85
15/08/2024 4.25p 4.70p 3.92p 4.50p 111,536
14/08/2024 4.50p 4.50p 4.00p 4.25p 422,034
13/08/2024 5.00p 5.50p 4.13p 4.50p 362,101
12/08/2024 5.00p 5.00p 4.50p 4.50p 6,597
09/08/2024 5.00p 5.00p 4.93p 5.00p 0
08/08/2024 4.75p 5.00p 4.50p 5.00p 10,033
07/08/2024 4.75p 5.00p 4.50p 4.75p 30,082
06/08/2024 5.15p 5.50p 4.50p 4.75p 240,616
05/08/2024 5.15p 5.15p 4.80p 5.15p 4,254
02/08/2024 5.50p 5.63p 4.83p 5.15p 180,558
01/08/2024 5.50p 5.64p 5.00p 5.50p 53,316
31/07/2024 5.50p 5.60p 5.40p 5.50p 0
30/07/2024 5.75p 5.98p 5.00p 5.50p 152,082
29/07/2024 5.75p 5.75p 5.75p 5.75p 0
26/07/2024 5.75p 6.00p 5.50p 5.75p 161,569
25/07/2024 5.75p 5.88p 5.75p 5.75p 20,000
24/07/2024 5.75p 5.75p 5.75p 5.75p 0
23/07/2024 5.75p 5.95p 5.52p 5.75p 25,315
22/07/2024 5.75p 5.75p 5.75p 5.75p 0
19/07/2024 6.00p 6.50p 5.50p 5.75p 110,046
18/07/2024 6.00p 6.40p 5.50p 6.00p 39,318
17/07/2024 6.00p 6.50p 6.00p 6.00p 1,181
16/07/2024 6.00p 6.40p 6.00p 6.00p 7,631
15/07/2024 6.00p 6.08p 6.00p 6.00p 51,358
12/07/2024 6.00p 6.00p 5.57p 6.00p 9,084
11/07/2024 6.00p 6.17p 6.00p 6.00p 0
10/07/2024 6.00p 6.50p 5.50p 6.00p 31,373
09/07/2024 6.00p 6.08p 5.55p 6.00p 10,001
08/07/2024 6.00p 6.17p 6.00p 6.00p 0
05/07/2024 6.00p 6.13p 5.55p 6.00p 196,440
04/07/2024 6.00p 6.30p 5.50p 6.00p 44,739
03/07/2024 6.00p 6.00p 5.78p 6.00p 137
02/07/2024 6.00p 6.30p 5.70p 6.00p 214,069
01/07/2024 6.00p 6.00p 5.98p 6.00p 25,000
28/06/2024 6.00p 6.50p 5.50p 6.00p 105,798
27/06/2024 5.25p 6.50p 5.00p 6.00p 716,345
26/06/2024 5.75p 5.88p 5.00p 5.25p 295,944
25/06/2024 5.75p 5.75p 5.58p 5.75p 819
24/06/2024 5.75p 5.75p 5.63p 5.75p 50,000
21/06/2024 5.75p 6.00p 5.75p 5.75p 4,000
20/06/2024 6.00p 6.00p 5.50p 5.75p 249,084
19/06/2024 6.00p 6.27p 5.60p 6.00p 87,964
18/06/2024 5.75p 6.30p 5.40p 5.60p 265,066
17/06/2024 5.75p 5.88p 5.75p 5.75p 142,735
14/06/2024 6.00p 6.00p 5.50p 5.75p 106,050
13/06/2024 6.00p 6.50p 5.45p 6.00p 61,326
12/06/2024 6.00p 6.00p 5.75p 6.00p 1,284
11/06/2024 6.00p 6.25p 5.86p 6.00p 131,468
10/06/2024 6.00p 6.50p 5.83p 6.50p 41,080
07/06/2024 6.00p 6.50p 5.50p 6.05p 18,338
06/06/2024 6.50p 6.50p 5.45p 5.45p 365,396
05/06/2024 6.00p 6.90p 5.50p 6.50p 610,855
04/06/2024 6.00p 6.50p 5.50p 6.00p 226,050
03/06/2024 6.00p 6.00p 5.93p 6.00p 0
31/05/2024 6.00p 6.50p 5.50p 6.50p 83,024
30/05/2024 6.25p 6.50p 5.50p 6.00p 167,421
29/05/2024 6.50p 7.00p 6.00p 6.25p 317,046
28/05/2024 6.00p 7.00p 5.80p 6.50p 549,152
27/05/2024 5.50p 6.50p 5.00p 5.50p 1,060,618