Market data

Select a section

Trakm8 Holdings

(TRAK)
Sector: Technology Hardware & Equipment
8.67p
-0.08p -0.95
Last updated: 11:00:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/05/2025 8.75p 8.95p 8.71p 8.75p 107,174
09/05/2025 8.75p 8.98p 8.68p 8.75p 729,696
08/05/2025 8.75p 8.90p 8.75p 8.75p 30,000
07/05/2025 8.75p 8.75p 8.62p 8.75p 158,196
06/05/2025 8.85p 8.98p 8.50p 8.75p 406,846
05/05/2025 8.85p 8.98p 8.57p 8.85p 616,599
02/05/2025 8.85p 8.98p 8.57p 8.85p 616,599
01/05/2025 2.50p 9.19p 2.50p 8.85p 793,261
30/04/2025 2.50p 2.50p 2.17p 2.50p 0
29/04/2025 2.50p 3.20p 2.50p 2.50p 265
28/04/2025 2.50p 2.80p 2.50p 2.50p 35,714
25/04/2025 2.50p 2.50p 2.17p 2.50p 0
24/04/2025 2.50p 2.80p 2.50p 2.50p 109
23/04/2025 2.50p 2.50p 2.17p 2.50p 0
22/04/2025 2.50p 2.50p 2.17p 2.50p 0
21/04/2025 2.50p 2.50p 2.17p 2.50p 0
18/04/2025 2.50p 2.50p 2.17p 2.50p 0
17/04/2025 2.50p 2.50p 2.17p 2.50p 0
16/04/2025 2.50p 2.85p 2.50p 2.50p 877
15/04/2025 2.50p 2.50p 2.17p 2.50p 0
14/04/2025 2.50p 2.90p 2.50p 2.50p 517
11/04/2025 2.50p 2.90p 2.50p 2.50p 176
10/04/2025 2.50p 2.90p 1.75p 2.50p 35,224
09/04/2025 2.50p 2.50p 2.17p 2.50p 0
08/04/2025 2.50p 2.50p 2.17p 2.50p 0
07/04/2025 2.50p 2.50p 2.17p 2.50p 0
04/04/2025 2.50p 2.90p 2.50p 2.50p 207
03/04/2025 2.50p 2.50p 2.17p 2.50p 0
02/04/2025 2.50p 2.50p 1.90p 2.50p 1,579
01/04/2025 2.50p 2.50p 2.17p 2.50p 0
31/03/2025 2.50p 2.50p 1.90p 2.50p 1,000
28/03/2025 2.50p 2.90p 2.50p 2.50p 3
27/03/2025 2.50p 2.50p 2.17p 2.50p 0
26/03/2025 2.75p 2.75p 2.00p 2.50p 202,129
25/03/2025 2.75p 2.75p 2.00p 2.75p 8,305
24/03/2025 2.75p 3.00p 2.75p 2.75p 0
21/03/2025 2.75p 3.00p 2.75p 2.75p 0
20/03/2025 2.75p 3.35p 2.75p 2.75p 14,673
19/03/2025 3.50p 4.00p 2.03p 2.75p 556,494
18/03/2025 4.75p 4.75p 4.60p 4.75p 0
17/03/2025 5.00p 5.10p 4.50p 4.75p 28,000
14/03/2025 5.00p 5.17p 5.00p 5.00p 0
13/03/2025 5.00p 5.17p 5.00p 5.00p 0
12/03/2025 5.00p 5.17p 5.00p 5.00p 0
11/03/2025 5.00p 5.17p 5.00p 5.00p 0
10/03/2025 5.00p 5.17p 5.00p 5.00p 0
07/03/2025 5.00p 5.00p 4.50p 5.00p 95,000
06/03/2025 5.00p 5.00p 4.65p 5.00p 1,690
05/03/2025 5.00p 5.00p 4.75p 5.00p 41,906
04/03/2025 4.75p 5.00p 4.68p 4.75p 23,731
03/03/2025 4.75p 4.98p 4.75p 4.75p 3
28/02/2025 4.75p 5.00p 4.75p 4.75p 49,010
27/02/2025 4.75p 4.75p 4.75p 4.75p 0
26/02/2025 4.75p 4.98p 4.75p 4.75p 20
25/02/2025 4.75p 4.98p 4.75p 4.75p 10,655
24/02/2025 4.50p 4.85p 4.50p 4.75p 21,980
21/02/2025 4.50p 4.50p 4.25p 4.50p 0
20/02/2025 4.50p 4.50p 4.05p 4.50p 1,188
19/02/2025 4.50p 4.85p 4.50p 4.50p 515
18/02/2025 4.50p 4.50p 4.05p 4.50p 20,000
17/02/2025 4.50p 4.95p 4.05p 4.50p 6,697
14/02/2025 4.50p 4.88p 4.50p 4.50p 18,100
13/02/2025 4.50p 4.50p 4.25p 4.50p 0
12/02/2025 4.50p 4.50p 4.00p 4.50p 18,530
11/02/2025 4.50p 4.88p 4.06p 4.50p 367
10/02/2025 4.50p 4.88p 4.25p 4.50p 5,657
07/02/2025 4.50p 4.90p 4.25p 4.50p 5,870
06/02/2025 4.50p 4.50p 4.25p 4.50p 139
05/02/2025 4.75p 4.75p 4.50p 4.75p 29,604
04/02/2025 4.75p 4.83p 4.75p 4.75p 0
03/02/2025 4.75p 4.99p 4.75p 4.75p 3,772
31/01/2025 4.75p 4.75p 4.51p 4.75p 1,412
30/01/2025 4.75p 4.83p 4.75p 4.75p 0
29/01/2025 4.50p 4.83p 4.50p 4.75p 0
28/01/2025 4.75p 4.83p 4.75p 4.75p 0
27/01/2025 4.75p 4.95p 4.75p 4.75p 1,600
24/01/2025 4.75p 4.83p 4.75p 4.75p 0
23/01/2025 4.75p 4.75p 4.51p 4.75p 500
22/01/2025 4.75p 4.95p 4.75p 4.75p 505
21/01/2025 4.75p 4.75p 4.52p 4.75p 40,000
20/01/2025 4.75p 4.83p 4.75p 4.75p 0
17/01/2025 4.75p 4.92p 4.60p 4.75p 47,363
16/01/2025 4.75p 4.83p 4.75p 4.75p 0
15/01/2025 4.75p 4.83p 4.75p 4.75p 0
14/01/2025 4.75p 4.83p 4.75p 4.75p 0
13/01/2025 4.75p 4.83p 4.75p 4.75p 0
10/01/2025 4.75p 4.83p 4.75p 4.75p 0
09/01/2025 4.75p 4.83p 4.75p 4.75p 0
08/01/2025 4.75p 4.75p 4.60p 4.75p 12,904
07/01/2025 4.75p 4.75p 4.60p 4.75p 132
06/01/2025 4.75p 4.99p 4.75p 4.75p 20
03/01/2025 4.75p 4.83p 4.75p 4.75p 0
02/01/2025 4.75p 4.83p 4.75p 4.75p 0
01/01/2025 4.75p 4.75p 4.60p 4.75p 3,858
31/12/2024 4.75p 4.75p 4.60p 4.75p 3,858
30/12/2024 4.75p 4.83p 4.75p 4.75p 0
27/12/2024 4.75p 4.83p 4.75p 4.75p 0
26/12/2024 4.75p 5.00p 4.75p 4.75p 50,000
25/12/2024 4.75p 5.00p 4.75p 4.75p 50,000
24/12/2024 4.75p 5.00p 4.75p 4.75p 50,000
23/12/2024 4.75p 4.75p 4.52p 4.75p 3,630
20/12/2024 4.75p 4.92p 4.50p 4.75p 222,298
19/12/2024 4.75p 4.83p 4.75p 4.75p 0
18/12/2024 4.75p 4.75p 4.52p 4.75p 687
17/12/2024 4.75p 4.83p 4.75p 4.75p 0
16/12/2024 4.75p 4.75p 4.50p 4.75p 33,660
13/12/2024 4.75p 4.83p 4.75p 4.75p 0
12/12/2024 4.75p 4.83p 4.75p 4.75p 0
11/12/2024 4.75p 4.75p 4.72p 4.75p 266
10/12/2024 4.75p 4.93p 4.75p 4.75p 20,233
09/12/2024 4.75p 4.75p 4.50p 4.75p 60,095
06/12/2024 5.00p 5.00p 4.55p 4.75p 40,106
05/12/2024 5.00p 5.00p 4.00p 5.00p 195,115
04/12/2024 6.25p 6.25p 5.55p 5.75p 77,460
03/12/2024 6.50p 6.50p 5.25p 6.25p 123,330
02/12/2024 6.50p 6.88p 6.50p 6.50p 7,000
29/11/2024 6.50p 6.50p 6.02p 6.50p 864
28/11/2024 6.50p 6.50p 6.02p 6.50p 352
27/11/2024 6.50p 6.67p 6.50p 6.50p 0
26/11/2024 6.50p 6.67p 6.50p 6.50p 0
25/11/2024 6.50p 6.50p 6.00p 6.50p 571
22/11/2024 6.50p 6.97p 6.50p 6.50p 140
21/11/2024 6.50p 6.88p 6.02p 6.50p 1,974
20/11/2024 6.50p 6.67p 6.50p 6.50p 0
19/11/2024 6.50p 6.50p 6.05p 6.50p 33,061
18/11/2024 6.50p 6.67p 6.50p 6.50p 0
15/11/2024 6.50p 6.54p 6.20p 6.50p 624,560
14/11/2024 6.50p 6.67p 6.50p 6.50p 0
13/11/2024 6.50p 6.50p 6.20p 6.50p 96

Market data

Select a section