t42 IoT Tracking Solutions PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13.000	13.700	12.000	12.750	12.750	181,530
2022-05-16	12.000	12.700	11.350	11.700	11.700	89,109
2022-05-13	12.000	12.190	12.000	12.000	12.000	22,261
2022-05-12	12.750	12.980	11.267	12.000	12.000	146,657
2022-05-11	14.500	15.000	13.000	13.250	13.250	105,888
2022-05-10	14.500	14.600	14.000	14.500	14.500	9,734
2022-05-09	14.500	14.800	14.000	14.500	14.500	9,543
2022-05-06	15.250	16.000	14.000	14.500	14.500	41,108
2022-05-05	15.250	15.475	14.500	15.250	15.250	10,351
2022-05-04	15.250	15.250	14.500	15.250	15.250	16,272
2022-05-03	15.250	15.750	14.500	15.250	15.250	68,542
2022-04-29	14.750	16.000	14.450	15.250	15.250	412,178
2022-04-28	15.150	15.150	14.000	14.750	14.750	241,433
2022-04-27	14.500	16.000	13.500	15.500	15.500	855,755
2022-04-26	14.500	15.000	14.000	14.500	14.500	4,543
2022-04-25	14.500	14.500	14.020	14.500	14.500	11,682
2022-04-22	14.500	14.500	14.000	14.500	14.500	244,860
2022-04-21	14.750	15.000	14.000	14.500	14.500	4,680
2022-04-20	14.750	14.750	14.500	14.750	14.750	10,072
2022-04-19	15.000	15.238	14.500	14.750	14.750	66,581
2022-04-14	15.000	15.000	15.000	15.000	15.000	560
2022-04-13	15.000	15.055	14.920	15.000	15.000	54,013
2022-04-12	15.500	16.000	14.500	15.000	15.000	102,995
2022-04-11	15.500	15.900	15.055	15.500	15.500	39,581
2022-04-08	15.500	15.500	15.020	15.500	15.500	1,978
2022-04-07	15.500	15.500	15.055	15.500	15.500	78,694
2022-04-06	15.500	15.685	15.020	15.500	15.500	34,090
2022-04-05	16.000	16.062	15.120	15.500	15.500	136,165
2022-04-04	16.250	17.000	15.300	16.000	16.000	160,029
2022-04-01	15.740	16.500	15.740	16.250	16.250	89,604
2022-03-31	15.250	16.000	15.000	15.500	15.500	68,694
2022-03-30	16.000	16.000	15.000	16.000	16.000	16,880
2022-03-29	16.000	17.000	15.000	16.000	16.000	76,540
2022-03-28	15.500	17.000	15.000	16.000	16.000	97,021
2022-03-24	16.000	16.000	15.000	15.500	15.500	101,119
2022-03-23	16.500	16.920	15.516	16.250	16.250	62,575
2022-03-22	16.000	17.000	15.350	16.500	16.500	273,137
2022-03-21	14.250	16.800	14.000	15.000	15.000	407,334
2022-03-18	14.250	14.420	13.875	14.250	14.250	21,520
2022-03-17	14.250	14.500	13.755	14.500	14.500	63,500
2022-03-16	14.250	15.000	13.500	14.500	14.500	84,112
2022-03-15	14.250	14.250	13.600	14.250	14.250	26,989
2022-03-14	14.250	14.666	13.600	14.250	14.250	45,225
2022-03-11	14.250	14.250	13.000	14.250	14.250	332,056
2022-03-10	13.750	14.000	13.500	14.000	14.000	221,931
2022-03-09	13.750	14.000	13.525	13.750	13.750	196,741
2022-03-08	14.000	14.350	13.500	13.750	13.750	143,480
2022-03-07	13.750	14.000	12.762	14.000	14.000	234,580
2022-03-04	15.000	15.000	13.550	14.000	14.000	453,774
2022-03-03	18.000	18.000	14.280	15.000	15.000	1,457,202
2022-03-02	18.500	18.500	18.000	18.250	18.250	113,169
2022-03-01	18.500	18.666	18.170	18.500	18.500	25,238
2022-02-28	18.750	19.000	18.000	18.500	18.500	92,880
2022-02-25	18.750	18.990	18.500	18.750	18.750	138,723
2022-02-24	19.350	19.350	18.500	18.750	18.750	85,900
2022-02-23	19.500	20.000	19.500	19.750	19.750	109,711
2022-02-22	20.500	21.000	19.050	19.500	19.500	165,968
2022-02-21	21.000	21.000	20.040	20.500	20.500	116,934
2022-02-18	20.250	21.760	19.000	21.000	21.000	205,208
2022-02-17	20.321	20.321	20.025	20.250	20.250	21,159

← NewerPage 18 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.