Shares Magazine
2.05p+0.00 (+0.00%)02 May 2025, 15:09
T42 Iot Tracking Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2.05p | 2.02p | 2.02p | 2.05p | 49,307 |
| May 1, 2025 | 2.05p | 2.02p | 1.90p | 2.05p | 103,251 |
| Apr 30, 2025 | 2.05p | 2.02p | 2.02p | 2.05p | 17,284 |
| Apr 28, 2025 | 2.05p | 1.90p | 1.90p | 2.05p | 10,000 |
| Apr 25, 2025 | 1.95p | 2.06p | 1.90p | 2.05p | 640,558 |
| Apr 24, 2025 | 1.75p | 1.98p | 1.84p | 1.95p | 927,770 |
| Apr 23, 2025 | 1.75p | 1.64p | 1.64p | 1.75p | 132,207 |
| Apr 22, 2025 | 1.85p | 1.88p | 1.70p | 1.75p | 89,508 |
| Apr 17, 2025 | 1.85p | 1.90p | 1.89p | 1.85p | 15,052 |
| Apr 16, 2025 | 1.85p | 1.93p | 1.71p | 1.85p | 187,766 |
| Apr 15, 2025 | 1.85p | 1.73p | 1.73p | 1.85p | 150,000 |
| Apr 14, 2025 | 1.85p | 1.94p | 1.67p | 1.85p | 62,088 |
| Apr 11, 2025 | 1.80p | 1.89p | 1.89p | 1.85p | 4,551 |
| Apr 10, 2025 | 1.80p | 1.82p | 1.82p | 1.80p | 150,000 |
| Apr 9, 2025 | 1.80p | 1.82p | 1.72p | 1.80p | 70,000 |
| Apr 7, 2025 | 1.90p | 1.92p | 1.60p | 1.80p | 670,930 |
| Apr 4, 2025 | 1.90p | 1.80p | 1.70p | 1.85p | 53,727 |
| Apr 3, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 5,000 |
| Apr 2, 2025 | 1.95p | 2.02p | 1.80p | 1.90p | 400,818 |
| Apr 1, 2025 | 2.10p | 2.00p | 1.83p | 1.95p | 588,537 |
| Mar 31, 2025 | 2.10p | 2.14p | 2.00p | 2.10p | 127,701 |
| Mar 28, 2025 | 2.15p | 2.30p | 2.02p | 2.10p | 1,708,637 |
| Mar 27, 2025 | 2.10p | 2.20p | 2.00p | 2.15p | 1,139,773 |
| Mar 26, 2025 | 2.05p | 2.17p | 2.00p | 2.05p | 1,634,951 |
| Mar 25, 2025 | 2.15p | 2.03p | 2.00p | 2.05p | 586,394 |
| Mar 24, 2025 | 2.15p | 2.34p | 2.04p | 2.15p | 511,434 |
| Mar 21, 2025 | 2.30p | 2.40p | 2.10p | 2.20p | 368,713 |
| Mar 20, 2025 | 2.30p | 2.70p | 2.20p | 2.30p | 4,597,193 |
| Mar 19, 2025 | 2.10p | 2.50p | 2.12p | 2.30p | 4,557,688 |
| Mar 18, 2025 | 2.10p | 2.20p | 2.00p | 2.10p | 275,500 |
| Mar 14, 2025 | 2.10p | 2.10p | 2.02p | 2.10p | 112,188 |
| Mar 13, 2025 | 2.10p | 2.20p | 2.20p | 2.10p | 26 |
| Mar 12, 2025 | 2.10p | 2.17p | 2.08p | 2.10p | 467,750 |
| Mar 11, 2025 | 2.15p | 2.20p | 2.04p | 2.04p | 50,093 |
| Mar 10, 2025 | 2.25p | 2.30p | 2.10p | 2.15p | 422,140 |
| Mar 7, 2025 | 2.25p | 2.25p | 2.20p | 2.25p | 272,088 |
| Mar 6, 2025 | 2.25p | 2.31p | 2.18p | 2.25p | 786,690 |
| Mar 5, 2025 | 2.10p | 2.05p | 2.02p | 2.10p | 127,000 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.