Shares Magazine
2.10p-0.10 (-4.55%)05 Mar 2025, 09:54
T42 Iot Tracking Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 2.35p | 2.20p | 2.00p | 2.20p | 39,779 |
| Mar 3, 2025 | 2.40p | 2.34p | 2.00p | 2.35p | 90,663 |
| Feb 27, 2025 | 2.40p | 2.35p | 2.30p | 2.40p | 50,100 |
| Feb 25, 2025 | 2.40p | 2.30p | 2.30p | 2.40p | 11,140 |
| Feb 24, 2025 | 2.40p | 2.30p | 2.30p | 2.40p | 13,315 |
| Feb 21, 2025 | 2.40p | 2.50p | 2.30p | 2.40p | 869 |
| Feb 20, 2025 | 2.40p | 2.30p | 2.30p | 2.40p | 15,000 |
| Feb 19, 2025 | 2.40p | 2.36p | 2.30p | 2.40p | 42,308 |
| Feb 18, 2025 | 2.40p | 2.38p | 2.30p | 2.40p | 1,014 |
| Feb 17, 2025 | 2.40p | 2.38p | 2.37p | 2.40p | 15,524 |
| Feb 14, 2025 | 2.40p | 2.32p | 2.30p | 2.40p | 31,147 |
| Feb 13, 2025 | 2.40p | 2.50p | 2.30p | 2.40p | 46,080 |
| Feb 12, 2025 | 2.40p | 2.50p | 2.30p | 2.40p | 5,833 |
| Feb 11, 2025 | 2.40p | 2.38p | 2.30p | 2.40p | 51,212 |
| Feb 10, 2025 | 2.40p | 2.39p | 2.30p | 2.40p | 163,373 |
| Feb 7, 2025 | 2.35p | 2.56p | 2.30p | 2.40p | 1,151,786 |
| Feb 6, 2025 | 3.00p | 3.00p | 2.31p | 2.35p | 1,400,720 |
| Feb 5, 2025 | 3.00p | 3.00p | 3.00p | 3.00p | 65,000 |
| Feb 4, 2025 | 3.00p | 3.19p | 2.70p | 3.00p | 281,049 |
| Feb 3, 2025 | 3.50p | 3.50p | 3.00p | 3.00p | 174,143 |
| Jan 31, 2025 | 3.50p | 3.25p | 3.25p | 3.50p | 16,000 |
| Jan 29, 2025 | 3.50p | 3.25p | 3.10p | 3.50p | 10,624 |
| Jan 28, 2025 | 3.75p | 3.50p | 3.10p | 3.50p | 50,677 |
| Jan 27, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 121,009 |
| Jan 24, 2025 | 3.75p | 3.55p | 3.55p | 3.75p | 270 |
| Jan 23, 2025 | 4.00p | 4.40p | 3.50p | 3.75p | 105,888 |
| Jan 21, 2025 | 4.00p | 4.17p | 4.17p | 4.00p | 479 |
| Jan 20, 2025 | 4.50p | 4.50p | 3.55p | 4.00p | 471,797 |
| Jan 17, 2025 | 4.50p | 5.38p | 4.06p | 4.50p | 1,048,734 |
| Jan 16, 2025 | 4.00p | 4.50p | 3.50p | 4.50p | 144,757 |
| Jan 15, 2025 | 3.25p | 4.34p | 3.00p | 4.00p | 1,223,037 |
| Jan 14, 2025 | 3.00p | 3.50p | 3.00p | 3.25p | 130,870 |
| Jan 13, 2025 | 3.00p | 3.34p | 3.12p | 3.00p | 260,875 |
| Jan 10, 2025 | 3.00p | 3.17p | 2.77p | 3.00p | 47,914 |
| Jan 9, 2025 | 3.00p | 3.20p | 2.75p | 3.00p | 30,901 |
| Jan 8, 2025 | 3.25p | 3.02p | 3.00p | 3.00p | 200,000 |
| Jan 7, 2025 | 3.25p | 3.30p | 3.00p | 3.25p | 263,942 |
| Jan 3, 2025 | 3.25p | 3.20p | 3.00p | 3.20p | 150,513 |
| Jan 2, 2025 | 3.25p | 3.39p | 3.00p | 3.25p | 5,176 |
| Dec 31, 2024 | 3.25p | 3.16p | 3.16p | 3.25p | 1,250 |
| Dec 30, 2024 | 3.25p | 3.40p | 3.20p | 3.25p | 7,850 |
| Dec 27, 2024 | 3.25p | 3.48p | 3.02p | 3.25p | 4,495 |
| Dec 24, 2024 | 3.25p | 3.50p | 3.40p | 3.25p | 25,707 |
| Dec 23, 2024 | 3.25p | 3.48p | 3.48p | 3.25p | 316 |
| Dec 20, 2024 | 3.50p | 3.50p | 3.13p | 3.25p | 100,085 |
| Dec 19, 2024 | 3.50p | 3.74p | 3.13p | 3.50p | 161,526 |
| Dec 18, 2024 | 3.50p | 3.33p | 3.26p | 3.50p | 207,743 |
| Dec 17, 2024 | 3.50p | 4.00p | 3.05p | 3.50p | 775,059 |
| Dec 16, 2024 | 3.50p | 4.37p | 2.70p | 3.50p | 2,194,853 |
| Dec 10, 2024 | 3.50p | 3.04p | 3.00p | 3.50p | 69,890 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |