1. Share Prices

  2. T42 Iot Tracking Solutions PLC (TRAC)

3.50p+0.00 (+0.00%)19 Dec 2024, 09:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

T42 Iot Tracking Solutions PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 20243.50p3.33p3.26p3.50p207,743
Dec 17, 20243.50p4.00p3.05p3.50p775,059
Dec 16, 20243.50p4.37p2.70p3.50p2,194,853
Dec 10, 20243.50p3.04p3.00p3.50p69,890
Dec 9, 20243.50p3.20p3.04p3.50p2,078
Dec 6, 20243.00p3.96p3.00p3.50p424,747
Dec 5, 20243.00p3.25p3.25p3.00p25,000
Dec 4, 20243.00p2.78p2.78p3.00p694
Dec 3, 20242.90p3.30p3.26p3.00p30,420
Dec 2, 20242.90p3.26p2.77p2.90p67,143
Nov 29, 20242.90p3.30p2.50p2.90p124,332
Nov 28, 20242.90p3.20p3.20p2.90p30,000
Nov 25, 20242.90p3.20p2.75p2.90p3,011
Nov 22, 20242.90p3.10p3.10p3.10p6,714
Nov 21, 20242.75p3.00p2.50p2.90p320,517
Nov 20, 20242.75p2.56p2.50p2.75p45,189
Nov 19, 20243.25p3.48p2.90p2.75p150,500
Nov 12, 20243.30p3.50p3.00p3.25p119,264
Nov 11, 20243.30p3.10p3.10p3.30p12,500
Nov 6, 20243.55p3.12p3.02p3.30p155,097
Oct 31, 20243.55p3.10p3.10p3.55p206
Oct 30, 20243.55p4.00p4.00p3.55p290
Oct 28, 20243.55p4.00p3.10p3.55p2,264
Oct 25, 20243.50p4.00p3.10p3.55p18,628
Oct 24, 20243.75p3.75p3.55p3.55p125,618
Oct 23, 20243.75p3.87p3.52p3.75p1,657
Oct 16, 20243.75p3.60p3.52p3.75p11,695
Oct 15, 20243.75p4.00p3.60p3.75p12,680
Oct 11, 20244.25p4.00p3.75p3.75p231,365
Oct 10, 20244.25p4.02p4.02p4.25p25
Oct 9, 20244.25p4.00p4.00p4.25p34
Oct 8, 20244.25p4.50p4.28p4.25p12,085
Oct 7, 20244.25p4.50p4.30p4.25p35,083
Oct 4, 20244.25p4.34p4.22p4.25p34,266
Oct 3, 20244.25p4.50p4.00p4.25p437
Oct 2, 20244.50p4.50p4.00p4.25p218,562
Oct 1, 20244.50p4.76p4.00p4.50p4,109
Sep 30, 20244.25p5.00p3.92p4.50p208,583
Sep 26, 20244.25p4.00p4.00p4.25p81
Sep 25, 20244.25p4.30p4.05p4.25p16,327
Sep 24, 20244.25p4.15p4.00p4.25p50,043
Sep 20, 20244.25p4.50p4.50p4.25p136
Sep 19, 20244.25p4.40p4.00p4.25p22,267
Sep 18, 20244.50p5.00p4.16p4.25p93,783
Sep 17, 20244.50p5.00p4.00p4.50p10,515
Sep 16, 20244.50p4.72p4.15p4.50p11,535
Sep 13, 20244.50p4.22p4.22p4.50p150,000
Sep 10, 20244.50p4.74p4.74p4.50p422
Sep 9, 20245.00p5.50p4.10p4.50p508,385
Sep 5, 20245.00p5.50p4.50p5.00p8,507
12345
Showing 1 to 50 of 201

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Just Group PLC164.402.37
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95
Risers/fallers data from previous trading day. Today's data available from 8:15am.