Shares Magazine
4.75p+0.00 (+0.00%)16 Dec 2024, 13:48
Trakm8 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 16, 2024 | 4.75p | 4.72p | 4.50p | 4.75p | 33,660 |
| Dec 11, 2024 | 4.75p | 4.72p | 4.72p | 4.75p | 266 |
| Dec 10, 2024 | 4.75p | 4.92p | 4.92p | 4.75p | 20,233 |
| Dec 9, 2024 | 4.75p | 4.51p | 4.50p | 4.75p | 60,095 |
| Dec 6, 2024 | 5.00p | 4.75p | 4.55p | 4.75p | 40,106 |
| Dec 5, 2024 | 5.00p | 5.00p | 4.00p | 5.00p | 195,115 |
| Dec 4, 2024 | 6.25p | 5.95p | 5.55p | 5.75p | 77,460 |
| Dec 3, 2024 | 6.50p | 6.20p | 5.25p | 6.25p | 123,330 |
| Dec 2, 2024 | 6.50p | 6.88p | 6.88p | 6.50p | 7,000 |
| Nov 29, 2024 | 6.50p | 6.02p | 6.02p | 6.50p | 864 |
| Nov 28, 2024 | 6.50p | 6.02p | 6.02p | 6.50p | 352 |
| Nov 25, 2024 | 6.50p | 6.02p | 6.00p | 6.50p | 571 |
| Nov 22, 2024 | 6.50p | 6.97p | 6.97p | 6.50p | 140 |
| Nov 21, 2024 | 6.50p | 6.88p | 6.02p | 6.50p | 1,974 |
| Nov 19, 2024 | 6.50p | 6.05p | 6.05p | 6.50p | 33,061 |
| Nov 15, 2024 | 6.50p | 6.54p | 6.20p | 6.50p | 624,560 |
| Nov 13, 2024 | 6.50p | 6.20p | 6.20p | 6.50p | 96 |
| Nov 12, 2024 | 6.50p | 6.97p | 6.97p | 6.50p | 502 |
| Nov 7, 2024 | 6.50p | 7.00p | 6.04p | 6.50p | 30,537 |
| Nov 6, 2024 | 6.50p | 7.00p | 6.97p | 6.50p | 17,619 |
| Nov 4, 2024 | 6.50p | 6.04p | 6.04p | 6.50p | 908 |
| Nov 1, 2024 | 7.00p | 6.97p | 6.00p | 6.50p | 106,587 |
| Oct 31, 2024 | 7.00p | 6.00p | 6.00p | 7.00p | 11,174 |
| Oct 30, 2024 | 7.00p | 6.00p | 6.00p | 7.00p | 3,080 |
| Oct 29, 2024 | 7.00p | 6.00p | 6.00p | 7.00p | 2,500 |
| Oct 28, 2024 | 7.00p | 7.40p | 7.40p | 7.00p | 10 |
| Oct 25, 2024 | 7.00p | 6.04p | 6.04p | 7.00p | 400 |
| Oct 23, 2024 | 7.00p | 7.35p | 6.02p | 7.00p | 2,235 |
| Oct 18, 2024 | 7.00p | 7.35p | 7.35p | 7.00p | 96 |
| Oct 16, 2024 | 7.00p | 7.40p | 7.40p | 7.00p | 337 |
| Oct 4, 2024 | 6.75p | 6.03p | 6.00p | 6.75p | 2,310 |
| Oct 3, 2024 | 6.75p | 6.03p | 6.00p | 6.75p | 10,515 |
| Sep 30, 2024 | 6.75p | 7.46p | 7.46p | 6.75p | 3,353 |
| Sep 26, 2024 | 6.75p | 6.14p | 6.14p | 6.75p | 45,840 |
| Sep 24, 2024 | 6.75p | 6.50p | 6.50p | 6.75p | 30,000 |
| Sep 23, 2024 | 6.75p | 6.38p | 6.38p | 6.75p | 184 |
| Sep 20, 2024 | 6.75p | 6.38p | 6.38p | 6.75p | 10,684 |
| Sep 19, 2024 | 6.00p | 7.25p | 6.40p | 6.75p | 134,888 |
| Sep 16, 2024 | 7.00p | 6.12p | 6.12p | 7.00p | 2,611 |
| Sep 9, 2024 | 7.00p | 7.29p | 6.10p | 7.00p | 7,622 |
| Sep 6, 2024 | 7.00p | 6.10p | 6.10p | 7.00p | 85 |
| Sep 5, 2024 | 7.00p | 7.29p | 7.29p | 7.00p | 10,000 |
| Aug 29, 2024 | 7.00p | 7.30p | 7.30p | 7.00p | 424 |
| Aug 27, 2024 | 7.00p | 7.50p | 7.50p | 7.00p | 34,000 |
| Aug 21, 2024 | 7.00p | 7.50p | 7.50p | 7.00p | 333 |
| Aug 20, 2024 | 7.00p | 7.50p | 6.08p | 7.00p | 30,001 |
| Aug 19, 2024 | 7.00p | 7.80p | 7.80p | 7.00p | 193 |
| Aug 16, 2024 | 7.00p | 7.80p | 7.00p | 7.00p | 20,058 |
| Aug 13, 2024 | 7.00p | 7.50p | 7.50p | 7.00p | 600 |
| Aug 7, 2024 | 7.00p | 6.04p | 6.04p | 7.00p | 87 |
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 |
|---|---|---|
| Puretech Health PLC | 166.80 | 4.25 |
| Cmc Markets PLC | 260.90 | 2.31 |
| The European Smaller Companies Trust PLC | 168.80 | 2.18 |
| Genus PLC | 1,570.92 | 2.14 |
| Hollywood Bowl Group PLC | 300.50 | 1.86 |
| Edinburgh Worldwide Investment Trust PLC | 195.40 | 1.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 358.50 | -8.08 |
| Osb Group PLC | 391.19 | -6.73 |
| Pz Cussons PLC | 83.15 | -1.25 |
| Gcp Infrastructure Investments Limited | 68.78 | -1.32 |
| Ocado Group PLC | 301.93 | -1.10 |
| Burberry Group PLC | 947.61 | -1.04 |