t42 IoT Tracking Solutions PLC (TRAC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:45PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 105,798 |
| 27 Jun 2024 | 5.25 | 6.50 | 5.00 | 6.00 | 6.00 | 716,345 |
| 26 Jun 2024 | 5.75 | 5.88 | 5.00 | 5.25 | 5.25 | 295,944 |
| 25 Jun 2024 | 5.75 | 5.57 | 5.57 | 5.75 | 5.75 | 819 |
| 24 Jun 2024 | 5.75 | 5.63 | 5.63 | 5.75 | 5.75 | 50,000 |
| 21 Jun 2024 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | 4,000 |
| 20 Jun 2024 | 6.00 | 5.76 | 5.50 | 5.75 | 5.75 | 249,084 |
| 19 Jun 2024 | 6.00 | 6.27 | 5.60 | 6.00 | 6.00 | 87,964 |
| 18 Jun 2024 | 5.75 | 6.30 | 5.40 | 5.60 | 5.60 | 265,066 |
| 17 Jun 2024 | 5.75 | 5.88 | 5.85 | 5.75 | 5.75 | 142,735 |
| 14 Jun 2024 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | 106,050 |
| 13 Jun 2024 | 6.00 | 6.50 | 5.45 | 6.00 | 6.00 | 61,326 |
| 12 Jun 2024 | 6.00 | 5.75 | 5.75 | 6.00 | 6.00 | 1,284 |
| 11 Jun 2024 | 6.00 | 6.25 | 5.86 | 6.00 | 6.00 | 131,468 |
| 10 Jun 2024 | 6.00 | 6.50 | 5.83 | 6.50 | 6.50 | 41,080 |
| 07 Jun 2024 | 6.00 | 6.50 | 5.50 | 6.05 | 6.05 | 18,337 |
| 06 Jun 2024 | 6.50 | 6.35 | 5.45 | 5.45 | 5.45 | 365,395 |
| 05 Jun 2024 | 6.00 | 6.90 | 5.50 | 6.50 | 6.50 | 610,855 |
| 04 Jun 2024 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 226,049 |
| 03 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 31 May 2024 | 6.00 | 6.50 | 5.50 | 6.50 | 6.50 | 83,024 |
| 30 May 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 167,420 |
| 29 May 2024 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | 317,046 |
| 28 May 2024 | 6.00 | 7.00 | 5.80 | 6.50 | 6.50 | 649,152 |
| 24 May 2024 | 5.50 | 6.50 | 5.00 | 5.50 | 5.50 | 1,060,617 |
| 23 May 2024 | 5.50 | 6.00 | 4.50 | 5.50 | 5.50 | 578,732 |
| 22 May 2024 | 6.25 | 6.50 | 5.00 | 5.60 | 5.60 | 1,243,699 |
| 21 May 2024 | 4.25 | 8.06 | 4.00 | 6.10 | 6.10 | 3,098,308 |
| 20 May 2024 | 4.25 | 4.45 | 4.45 | 4.25 | 4.25 | 7,868 |
| 17 May 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 16 May 2024 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | 22,074 |
| 15 May 2024 | 4.25 | 4.45 | 4.00 | 4.25 | 4.25 | 14,623 |
| 14 May 2024 | 4.50 | 4.74 | 4.00 | 4.25 | 4.25 | 444,862 |
| 13 May 2024 | 3.25 | 5.50 | 4.00 | 4.50 | 4.50 | 1,346,198 |
| 10 May 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 09 May 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 08 May 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 07 May 2024 | 3.25 | 3.47 | 3.15 | 3.25 | 3.25 | 100,338 |
| 03 May 2024 | 3.25 | 3.01 | 3.01 | 3.25 | 3.25 | 600 |
| 02 May 2024 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | 50,703 |
| 01 May 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 30 Apr 2024 | 3.75 | 3.50 | 3.25 | 3.50 | 3.50 | 250,830 |
| 29 Apr 2024 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 58,592 |
| 26 Apr 2024 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | 391,810 |
| 25 Apr 2024 | 3.00 | 4.50 | 3.00 | 3.84 | 3.84 | 1,037,594 |
| 24 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 23 Apr 2024 | 3.00 | 2.60 | 2.60 | 3.00 | 3.00 | 49 |
| 22 Apr 2024 | 3.00 | 3.25 | 3.25 | 3.00 | 3.00 | 8,001 |
| 19 Apr 2024 | 3.25 | 3.00 | 3.00 | 3.00 | 3.00 | 10,868 |
| 18 Apr 2024 | 3.25 | 3.50 | 3.50 | 3.25 | 3.25 | 2,525 |
| 17 Apr 2024 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | 1,860 |
| 16 Apr 2024 | 3.00 | 4.00 | 2.50 | 3.25 | 3.25 | 565,627 |
| 15 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 12 Apr 2024 | 3.00 | 3.20 | 3.20 | 3.00 | 3.00 | 234 |
| 11 Apr 2024 | 3.00 | 3.20 | 2.60 | 3.00 | 3.00 | 2,540 |
| 10 Apr 2024 | 3.00 | 3.17 | 2.60 | 3.00 | 3.00 | 10,425 |
| 09 Apr 2024 | 3.00 | 3.30 | 2.60 | 3.00 | 3.00 | 5,675 |
| 08 Apr 2024 | 3.00 | 2.60 | 2.60 | 3.00 | 3.00 | 648 |
| 05 Apr 2024 | 3.00 | 3.20 | 2.56 | 3.00 | 3.00 | 14,942 |
| 04 Apr 2024 | 3.00 | 2.56 | 2.56 | 3.00 | 3.00 | 19,683 |
| 03 Apr 2024 | 3.00 | 2.56 | 2.50 | 3.00 | 3.00 | 11,496 |
| 02 Apr 2024 | 3.00 | 2.55 | 2.52 | 3.00 | 3.00 | 6,521 |
| 28 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 27 Mar 2024 | 3.00 | 3.38 | 2.67 | 3.00 | 3.00 | 100,029 |
| 26 Mar 2024 | 3.00 | 3.40 | 2.66 | 3.00 | 3.00 | 34,782 |
| 25 Mar 2024 | 3.00 | 3.44 | 2.66 | 3.00 | 3.00 | 69,027 |
| 22 Mar 2024 | 3.00 | 3.49 | 3.49 | 3.00 | 3.00 | 28 |
| 21 Mar 2024 | 3.00 | 3.09 | 3.09 | 3.00 | 3.00 | 100,000 |
| 20 Mar 2024 | 3.00 | 3.49 | 3.42 | 3.00 | 3.00 | 86,961 |
| 19 Mar 2024 | 3.00 | 3.50 | 2.71 | 3.00 | 3.00 | 205,502 |
| 18 Mar 2024 | 3.00 | 3.49 | 3.07 | 3.00 | 3.00 | 363,450 |
| 15 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 14 Mar 2024 | 3.00 | 2.99 | 2.60 | 3.00 | 3.00 | 16,790 |
| 13 Mar 2024 | 3.00 | 3.29 | 2.50 | 3.29 | 3.29 | 5,668 |
| 12 Mar 2024 | 3.00 | 2.99 | 2.65 | 3.00 | 3.00 | 37,049 |
| 11 Mar 2024 | 2.75 | 2.95 | 2.94 | 3.00 | 3.00 | 161,678 |
| 08 Mar 2024 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 69,850 |
| 07 Mar 2024 | 3.00 | 3.38 | 2.65 | 2.75 | 2.75 | 364,619 |
| 06 Mar 2024 | 3.00 | 3.25 | 2.50 | 3.00 | 3.00 | 10,059 |
| 05 Mar 2024 | 3.00 | 2.52 | 2.52 | 3.00 | 3.00 | 7,276 |
| 04 Mar 2024 | 3.00 | 3.30 | 3.30 | 3.00 | 3.00 | 15 |
| 01 Mar 2024 | 3.00 | 3.30 | 2.55 | 3.00 | 3.00 | 45,180 |
| 29 Feb 2024 | 3.00 | 3.30 | 3.30 | 3.00 | 3.00 | 151 |
| 28 Feb 2024 | 3.00 | 3.30 | 2.55 | 3.00 | 3.00 | 312 |
| 27 Feb 2024 | 3.00 | 3.37 | 2.55 | 3.00 | 3.00 | 201,529 |
| 26 Feb 2024 | 3.00 | 3.37 | 2.50 | 3.00 | 3.00 | 436 |
| 23 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 22 Feb 2024 | 3.00 | 3.49 | 2.72 | 3.00 | 3.00 | 6,139 |
| 21 Feb 2024 | 3.00 | 3.49 | 2.72 | 3.00 | 3.00 | 28,619 |
| 20 Feb 2024 | 3.00 | 3.49 | 2.67 | 3.00 | 3.00 | 50,056 |
| 19 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 16 Feb 2024 | 3.00 | 3.49 | 2.67 | 3.00 | 3.00 | 13,901 |
| 15 Feb 2024 | 3.00 | 3.49 | 2.65 | 3.00 | 3.00 | 17,228 |
| 14 Feb 2024 | 2.75 | 3.49 | 2.95 | 3.00 | 3.00 | 207,521 |
| 13 Feb 2024 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 8,880 |
| 12 Feb 2024 | 2.75 | 3.02 | 2.50 | 3.02 | 3.02 | 6,351 |
| 09 Feb 2024 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 9,804 |
| 08 Feb 2024 | 2.75 | 2.99 | 2.99 | 2.75 | 2.75 | 33 |
| 07 Feb 2024 | 2.75 | 2.99 | 2.99 | 2.75 | 2.75 | 52 |
| 06 Feb 2024 | 3.25 | 3.50 | 2.50 | 2.75 | 2.75 | 159,424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.