Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

t42 IoT Tracking Solutions PLC (TRAC.L)

2.0500
0.0000
(0.00%)
At close: May 2 at 3:09:02 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.05002.02002.02002.05002.050049,307
May 1, 20252.05002.02501.90002.05002.0500103,251
Apr 30, 20252.05002.02502.02502.05002.050017,284
Apr 29, 20252.05002.05002.05002.05002.0500-
Apr 28, 20252.05001.90301.90302.05002.050010,000
Apr 25, 20251.95002.05501.90002.05002.0500640,558
Apr 24, 20251.75001.97801.84001.95001.9500927,770
Apr 23, 20251.75001.63601.63501.75001.7500132,207
Apr 22, 20251.85001.87501.70001.75001.750089,508
Apr 17, 20251.85001.89501.89001.85001.850015,052
Apr 16, 20251.85001.92501.71001.85001.8500187,766
Apr 15, 20251.85001.72501.72501.85001.8500150,000
Apr 14, 20251.85001.94001.67001.85001.850062,088
Apr 11, 20251.80001.89001.89001.85001.85004,551
Apr 10, 20251.80001.82501.82501.80001.8000150,000
Apr 9, 20251.80001.82501.72001.80001.800070,000
Apr 8, 20251.80001.80001.80001.80001.8000-
Apr 7, 20251.90001.92001.60001.80001.8000670,930
Apr 4, 20251.90001.80001.70001.85001.850053,727
Apr 3, 20251.90001.80201.80201.90001.90005,000
Apr 2, 20251.95002.02501.80301.90001.9000400,818
Apr 1, 20252.10002.00101.83001.95001.9500588,537
Mar 31, 20252.10002.14002.00002.10002.1000127,701
Mar 28, 20252.15002.30002.02502.10002.10001,708,637
Mar 27, 20252.10002.20002.00002.15002.15001,139,773
Mar 26, 20252.05002.17502.00002.05002.05001,634,951
Mar 25, 20252.15002.02802.00102.05002.0500586,394
Mar 24, 20252.15002.34002.04502.15002.1500511,434
Mar 21, 20252.30002.40002.10002.20002.2000368,713
Mar 20, 20252.30002.70002.20002.30002.30004,597,193
Mar 19, 20252.10002.50002.12002.30002.30004,557,688
Mar 18, 20252.10002.20002.00002.10002.1000275,500
Mar 17, 20252.10002.10002.10002.10002.1000-
Mar 14, 20252.10002.10002.02002.10002.1000112,188
Mar 13, 20252.10002.20002.20002.10002.100026
Mar 12, 20252.10002.17502.08002.10002.1000467,750
Mar 11, 20252.15002.20002.04002.04002.040050,093
Mar 10, 20252.25002.30002.10002.15002.1500422,140
Mar 7, 20252.25002.25002.20002.25002.2500272,088
Mar 6, 20252.25002.31002.18002.25002.2500786,690
Mar 5, 20252.10002.05002.02002.10002.1000127,000
Mar 4, 20252.35002.20002.00002.20002.200039,779
Mar 3, 20252.40002.34002.00002.35002.350090,663
Feb 28, 20252.40002.40002.40002.40002.4000-
Feb 27, 20252.40002.35002.30002.40002.400050,100
Feb 26, 20252.40002.40002.40002.40002.4000-
Feb 25, 20252.40002.30002.30002.40002.400011,140
Feb 24, 20252.40002.30002.30002.40002.400013,315
Feb 21, 20252.40002.50002.30002.40002.4000869
Feb 20, 20252.40002.30002.30002.40002.400015,000
Feb 19, 20252.40002.36502.30002.40002.400042,308
Feb 18, 20252.40002.37502.30002.40002.40001,014
Feb 17, 20252.40002.37502.36802.40002.400015,524
Feb 14, 20252.40002.32002.30002.40002.400031,147
Feb 13, 20252.40002.50002.30002.40002.400046,080
Feb 12, 20252.40002.50002.30002.40002.40005,833
Feb 11, 20252.40002.37502.30002.40002.400051,212
Feb 10, 20252.40002.39002.30002.40002.4000163,373
Feb 7, 20252.35002.56002.30002.40002.40001,151,786
Feb 6, 20253.00003.00002.31002.35002.35001,400,720
Feb 5, 20253.00003.00003.00003.00003.000065,000
Feb 4, 20253.00003.19002.70003.00003.0000281,049
Feb 3, 20253.50003.50003.00003.00003.0000174,143
Jan 31, 20253.50003.25003.25003.50003.500016,000
Jan 30, 20253.50003.50003.50003.50003.5000-
Jan 29, 20253.50003.25003.10003.50003.500010,624
Jan 28, 20253.75003.50003.10003.50003.500050,677
Jan 27, 20253.75004.00003.50003.75003.7500121,009
Jan 24, 20253.75003.55003.55003.75003.7500270
Jan 23, 20254.00004.40003.50003.75003.7500105,888
Jan 22, 20254.00004.00004.00004.00004.0000-
Jan 21, 20254.00004.17004.17004.00004.0000479
Jan 20, 20254.50004.50003.55004.00004.0000471,797
Jan 17, 20254.50005.38004.06004.50004.50001,048,734
Jan 16, 20254.00004.50003.50004.50004.5000144,757
Jan 15, 20253.25004.34003.00004.00004.00001,223,037
Jan 14, 20253.00003.50003.00003.25003.2500130,870
Jan 13, 20253.00003.34003.12003.00003.0000260,875
Jan 10, 20253.00003.17502.77503.00003.000047,914
Jan 9, 20253.00003.20002.75003.00003.000030,901
Jan 8, 20253.25003.02503.00003.00003.0000200,000
Jan 7, 20253.25003.30003.00003.25003.2500263,942
Jan 6, 20253.20003.20003.20003.20003.2000-
Jan 3, 20253.25003.20003.00003.20003.2000150,513
Jan 2, 20253.25003.39003.00003.25003.25005,176
Dec 31, 20243.25003.16003.16003.25003.25001,250
Dec 30, 20243.25003.40003.20003.25003.25007,850
Dec 27, 20243.25003.48003.02003.25003.25004,495
Dec 24, 20243.25003.50003.40003.25003.250025,707
Dec 23, 20243.25003.48003.48003.25003.2500316
Dec 20, 20243.50003.50003.12503.25003.2500100,085
Dec 19, 20243.50003.74003.12503.50003.5000161,526
Dec 18, 20243.50003.33003.26003.50003.5000207,743
Dec 17, 20243.50004.00003.05003.50003.5000775,059
Dec 16, 20243.50004.37002.70003.50003.50002,194,853
Dec 13, 20243.50003.50003.50003.50003.5000-
Dec 12, 20243.50003.50003.50003.50003.5000-
Dec 11, 20243.50003.50003.50003.50003.5000-
Dec 10, 20243.50003.04003.00003.50003.500069,890
Dec 9, 20243.50003.20003.04003.50003.50002,078
Dec 6, 20243.00003.96003.00003.50003.5000424,747
Dec 5, 20243.00003.25003.25003.00003.000025,000
Dec 4, 20243.00002.78002.78003.00003.0000694
Dec 3, 20242.90003.30003.26003.00003.000030,420
Dec 2, 20242.90003.26002.77502.90002.900067,143
Nov 29, 20242.90003.30002.50002.90002.9000124,332
Nov 28, 20242.90003.20003.20002.90002.900030,000
Nov 27, 20242.90002.90002.90002.90002.9000-
Nov 26, 20242.90002.90002.90002.90002.9000-
Nov 25, 20242.90003.20002.75002.90002.90003,011
Nov 22, 20242.90003.10003.10003.10003.10006,714
Nov 21, 20242.75003.00002.50002.90002.9000320,517
Nov 20, 20242.75002.55502.50002.75002.750045,189
Nov 19, 20243.25003.48002.90002.75002.7500150,500
Nov 18, 20243.25003.25003.25003.25003.2500-
Nov 15, 20243.25003.25003.25003.25003.2500-
Nov 14, 20243.25003.25003.25003.25003.2500-
Nov 13, 20243.25003.25003.25003.25003.2500-
Nov 12, 20243.30003.50003.00003.25003.2500119,264
Nov 11, 20243.30003.10003.10003.30003.300012,500
Nov 8, 20243.30003.30003.30003.30003.3000-
Nov 7, 20243.30003.30003.30003.30003.3000-
Nov 6, 20243.55003.11603.02503.30003.3000155,097
Nov 5, 20243.55003.55003.55003.55003.5500-
Nov 4, 20243.55003.55003.55003.55003.5500-
Nov 1, 20243.55003.55003.55003.55003.5500-
Oct 31, 20243.55003.10003.10003.55003.5500206
Oct 30, 20243.55004.00004.00003.55003.5500290
Oct 29, 20243.55003.55003.55003.55003.5500-
Oct 28, 20243.55004.00003.10003.55003.55002,264
Oct 25, 20243.50004.00003.10003.55003.550018,628
Oct 24, 20243.75004.00003.10003.75003.7500125,617
Oct 23, 20243.75003.86503.52503.75003.75001,657
Oct 22, 20243.75003.75003.75003.75003.7500-
Oct 21, 20243.75003.75003.75003.75003.7500-
Oct 18, 20243.75003.75003.75003.75003.7500-
Oct 17, 20243.75003.75003.75003.75003.7500-
Oct 16, 20243.75003.60003.52503.75003.750011,695
Oct 15, 20243.75004.00003.60003.75003.750012,680
Oct 14, 20243.75003.75003.75003.75003.7500-
Oct 11, 20244.25004.00003.75003.75003.7500231,365
Oct 10, 20244.25004.02004.02004.25004.250025
Oct 9, 20244.25004.00004.00004.25004.250034
Oct 8, 20244.25004.50004.27504.25004.250012,085
Oct 7, 20244.25004.50004.30004.25004.250035,083
Oct 4, 20244.25004.34004.22004.25004.250034,266
Oct 3, 20244.25004.50004.00004.25004.2500437
Oct 2, 20244.50004.50004.00004.25004.2500218,562
Oct 1, 20244.50004.76004.00004.50004.50004,109
Sep 30, 20244.25005.00003.92004.50004.5000208,583
Sep 27, 20244.25004.25004.25004.25004.2500-
Sep 26, 20244.25004.00004.00004.25004.250081
Sep 25, 20244.25004.30004.05004.25004.250016,327
Sep 24, 20244.25004.15004.00004.25004.250050,043
Sep 23, 20244.25004.25004.25004.25004.2500-
Sep 20, 20244.25004.50004.50004.25004.2500136
Sep 19, 20244.25004.40004.00004.25004.250022,267
Sep 18, 20244.50005.00004.16004.25004.250093,783
Sep 17, 20244.50005.00004.00004.50004.500010,515
Sep 16, 20244.50004.72504.15004.50004.500011,535
Sep 13, 20244.50004.22004.22004.50004.5000150,000
Sep 12, 20244.50004.50004.50004.50004.5000-
Sep 11, 20244.50004.50004.50004.50004.5000-
Sep 10, 20244.50004.74004.74004.50004.5000422
Sep 9, 20245.00005.50004.10004.50004.5000508,385
Sep 6, 20245.00005.00005.00005.00005.0000-
Sep 5, 20245.00005.50004.50005.00005.00008,507
Sep 4, 20245.00004.62504.60005.00005.000023,231
Sep 3, 20245.00005.50004.60005.00005.000010,481
Sep 2, 20245.00004.55504.55505.00005.0000375
Aug 30, 20245.00005.00005.00005.00005.0000-
Aug 29, 20244.75005.00004.50005.00005.0000121,550
Aug 28, 20244.75004.75004.75004.75004.7500-
Aug 27, 20244.75004.75004.75004.75004.7500-
Aug 23, 20244.50005.00004.78004.75004.7500123,875
Aug 22, 20244.25004.97504.00004.50004.5000640,267
Aug 21, 20244.25004.44504.10004.25004.2500251,591
Aug 20, 20244.50004.50004.00004.25004.2500105,469
Aug 19, 20244.50004.50004.50004.50004.5000-
Aug 16, 20244.50004.30004.30004.50004.500085
Aug 15, 20244.25004.70003.92004.50004.5000111,536
Aug 14, 20244.50004.50004.00004.25004.2500422,034
Aug 13, 20245.00005.50004.13304.50004.5000362,101
Aug 12, 20245.00004.50004.50004.50004.50006,597
Aug 9, 20245.00005.00005.00005.00005.0000-
Aug 8, 20244.75005.00004.50005.00005.000010,032
Aug 7, 20244.75005.00004.50004.75004.750030,082
Aug 6, 20245.15005.50004.50004.75004.7500240,616
Aug 5, 20245.15004.80004.80005.15005.15004,254
Aug 2, 20245.50005.62504.82805.15005.1500180,558
Aug 1, 20245.50005.64005.00005.50005.500053,316
Jul 31, 20245.50005.50005.50005.50005.5000-
Jul 30, 20245.75005.98005.00005.50005.5000152,082
Jul 29, 20245.75005.75005.75005.75005.7500-
Jul 26, 20245.75006.00005.50005.75005.7500161,568
Jul 25, 20245.75005.87505.87505.75005.750020,000
Jul 24, 20245.75005.75005.75005.75005.7500-
Jul 23, 20245.75005.95005.52005.75005.750025,315
Jul 22, 20245.75005.75005.75005.75005.7500-
Jul 19, 20246.00006.50005.50005.75005.7500110,046
Jul 18, 20246.00006.40005.50006.00006.000039,317
Jul 17, 20246.00006.50006.50006.00006.00001,180
Jul 16, 20246.00006.40006.12506.00006.00007,631
Jul 15, 20246.00006.07506.07506.00006.000051,358
Jul 12, 20246.00005.57005.57006.00006.00009,084
Jul 11, 20246.00006.00006.00006.00006.0000-
Jul 10, 20246.00006.50005.50006.00006.000031,373
Jul 9, 20246.00006.07505.55006.00006.000010,001
Jul 8, 20246.00006.00006.00006.00006.0000-
Jul 5, 20246.00006.12505.55006.00006.0000196,440
Jul 4, 20246.00006.30005.50006.00006.000044,739
Jul 3, 20246.00005.77505.77506.00006.0000137
Jul 2, 20246.00006.30005.70006.00006.0000214,069
Jul 1, 20246.00005.97505.97506.00006.000025,000
Jun 28, 20246.00006.50005.50006.00006.0000105,798
Jun 27, 20245.25006.50005.00006.00006.0000716,345
Jun 26, 20245.75005.87505.00005.25005.2500295,944
Jun 25, 20245.75005.57505.57505.75005.7500819
Jun 24, 20245.75005.63005.63005.75005.750050,000
Jun 21, 20245.75006.00006.00005.75005.75004,000
Jun 20, 20246.00005.76005.50005.75005.7500249,084
Jun 19, 20246.00006.27005.60006.00006.000087,964
Jun 18, 20245.75006.30005.40005.60005.6000265,066
Jun 17, 20245.75005.87505.85005.75005.7500142,735
Jun 14, 20246.00006.00005.50005.75005.7500106,050
Jun 13, 20246.00006.50005.45006.00006.000061,326
Jun 12, 20246.00005.75005.75006.00006.00001,284
Jun 11, 20246.00006.25005.86006.00006.0000131,468
Jun 10, 20246.00006.50005.83306.50006.500041,080
Jun 7, 20246.00006.50005.50006.05006.050018,337
Jun 6, 20246.50006.35005.45005.45005.4500365,395
Jun 5, 20246.00006.90005.50006.50006.5000610,855
Jun 4, 20246.00006.50005.50006.00006.0000226,049
Jun 3, 20246.00006.00006.00006.00006.0000-
May 31, 20246.00006.50005.50006.50006.500083,024
May 30, 20246.25006.50005.50006.00006.0000167,420
May 29, 20246.50007.00006.00006.25006.2500317,046
May 28, 20246.00007.00005.80006.50006.5000649,152
May 24, 20245.50006.50005.00005.50005.50001,060,617
May 23, 20245.50006.00004.50005.50005.5000578,732
May 22, 20246.25006.50005.00005.60005.60001,243,699
May 21, 20244.25008.05804.00006.10006.10003,098,308
May 20, 20244.25004.45004.44804.25004.25007,868
May 17, 20244.25004.25004.25004.25004.2500-
May 16, 20244.25004.50004.00004.25004.250022,074
May 15, 20244.25004.44704.00004.25004.250014,623
May 14, 20244.50004.74504.00004.25004.2500444,862
May 13, 20243.25005.50004.00004.50004.50001,346,198
May 10, 20243.25003.25003.25003.25003.2500-
May 9, 20243.25003.25003.25003.25003.2500-
May 8, 20243.25003.25003.25003.25003.2500-
May 7, 20243.25003.47003.15003.25003.2500100,338
May 3, 20243.25003.01003.01003.25003.2500600
May 2, 20243.50003.50003.00003.25003.250050,703