Shares Magazine
4.65p-0.10 (-2.11%)18 Dec 2024, 11:06
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 |
|---|---|---|
| Ceres Power Holdings PLC | 181.90 | 7.44 |
| Puretech Health PLC | 168.05 | 5.03 |
| Metro Bank Holdings PLC | 91.16 | 3.24 |
| Bank Of Georgia Group PLC | 4,740.00 | 2.71 |
| Jupiter Fund Management PLC | 85.10 | 2.53 |
| Tbc Bank Group PLC | 3,150.00 | 2.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 360.00 | -7.69 |
| Osb Group PLC | 394.78 | -5.87 |
| Hiscox LTD | 1,096.20 | -2.04 |
| Entain PLC | 737.40 | -1.94 |
| Quilter PLC | 150.50 | -1.95 |
| Beazley PLC | 815.50 | -1.92 |