Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Tracsis (TRCS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 340.00p | 346.80p | 330.00p | 340.00p | 5594 |
| 12/11/2026 | 345.00p | 351.00p | 330.00p | 340.00p | 58084 |
| 11/11/2026 | 335.00p | 350.00p | 330.00p | 351.00p | 59330 |
| 10/11/2026 | 310.00p | 340.00p | 300.00p | 335.00p | 126007 |
| 09/11/2026 | 307.50p | 319.60p | 300.00p | 312.00p | 61482 |
| 06/11/2026 | 305.00p | 310.00p | 300.00p | 305.00p | 73554 |
| 05/11/2026 | 312.50p | 315.00p | 301.10p | 305.00p | 99386 |
| 04/11/2026 | 315.00p | 320.00p | 306.20p | 312.50p | 67314 |
| 03/11/2026 | 325.00p | 330.00p | 310.00p | 315.00p | 57640 |
| 02/11/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 23617 |
| 30/10/2026 | 325.00p | 330.00p | 321.50p | 325.00p | 25615 |
| 29/10/2026 | 325.00p | 330.00p | 324.20p | 325.00p | 68536 |
| 28/10/2026 | 325.00p | 329.50p | 320.00p | 325.00p | 33947 |
| 27/10/2026 | 320.00p | 325.00p | 315.00p | 322.50p | 20803 |
| 26/10/2026 | 315.00p | 324.00p | 315.00p | 320.00p | 33691 |
| 23/10/2026 | 315.00p | 320.00p | 310.00p | 315.00p | 22975 |
| 22/10/2026 | 315.00p | 320.00p | 315.00p | 315.00p | 17823 |
| 21/10/2026 | 315.00p | 320.00p | 310.00p | 320.00p | 52807 |
| 20/10/2026 | 315.00p | 320.00p | 313.65p | 315.00p | 53041 |
| 19/10/2026 | 315.00p | 320.00p | 310.00p | 315.00p | 33508 |
| 16/10/2026 | 315.00p | 320.00p | 312.65p | 315.00p | 34150 |
| 15/10/2026 | 315.00p | 317.00p | 312.00p | 315.00p | 17575 |
| 14/10/2026 | 325.00p | 330.00p | 310.00p | 315.00p | 51280 |
| 13/10/2026 | 325.00p | 328.84p | 320.00p | 325.00p | 17522 |
| 12/10/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 25554 |
| 09/10/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 24264 |
| 08/10/2026 | 327.50p | 335.00p | 320.00p | 325.00p | 17809 |
| 07/10/2026 | 327.50p | 335.00p | 320.00p | 327.50p | 19393 |
| 06/10/2026 | 327.50p | 327.50p | 320.00p | 327.50p | 16303 |
| 05/10/2026 | 332.50p | 335.00p | 320.00p | 327.50p | 30346 |
| 02/10/2026 | 332.50p | 340.00p | 325.00p | 332.50p | 20245 |
| 01/10/2026 | 325.00p | 340.00p | 320.00p | 332.50p | 83355 |
| 30/09/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 21688 |
| 29/09/2026 | 315.00p | 330.00p | 310.10p | 325.00p | 129863 |
| 28/09/2026 | 315.00p | 320.00p | 310.00p | 315.00p | 41549 |
| 25/09/2026 | 317.50p | 320.00p | 313.18p | 315.00p | 20387 |
| 24/09/2026 | 322.50p | 325.00p | 315.00p | 317.50p | 34215 |
| 23/09/2026 | 325.00p | 332.00p | 320.00p | 325.00p | 37589 |
| 22/09/2026 | 332.50p | 335.00p | 320.00p | 325.00p | 58262 |
| 21/09/2026 | 340.00p | 345.00p | 330.00p | 332.50p | 53174 |
| 18/09/2026 | 342.50p | 345.00p | 337.67p | 340.00p | 32102 |
| 17/09/2026 | 352.50p | 355.00p | 340.95p | 342.50p | 26798 |
| 16/09/2026 | 367.50p | 370.00p | 350.00p | 352.50p | 29673 |
| 15/09/2026 | 365.00p | 375.00p | 360.00p | 367.50p | 56874 |
| 14/09/2026 | 365.00p | 370.00p | 360.00p | 365.00p | 38074 |
| 11/09/2026 | 350.00p | 370.00p | 345.00p | 365.00p | 57108 |
| 10/09/2026 | 350.00p | 354.50p | 345.00p | 350.00p | 50144 |
| 09/09/2026 | 350.00p | 355.00p | 345.00p | 350.00p | 56400 |
| 08/09/2026 | 350.00p | 355.00p | 345.00p | 350.00p | 22962 |
| 07/09/2026 | 355.00p | 360.00p | 347.50p | 350.00p | 54341 |
| 04/09/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 8567 |
| 03/09/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 95744 |
| 02/09/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 85771 |
| 01/09/2026 | 340.00p | 359.40p | 330.00p | 355.00p | 51146 |
| 28/08/2026 | 340.00p | 350.00p | 340.00p | 340.00p | 42175 |
| 27/08/2026 | 340.00p | 350.00p | 330.00p | 340.00p | 56465 |
| 26/08/2026 | 335.00p | 350.00p | 330.00p | 340.00p | 47477 |
| 25/08/2026 | 335.00p | 338.50p | 331.00p | 335.00p | 36402 |
| 24/08/2026 | 322.50p | 350.00p | 322.50p | 340.00p | 104947 |
| 21/08/2026 | 320.00p | 325.00p | 315.00p | 320.00p | 24727 |
| 20/08/2026 | 320.00p | 325.00p | 315.00p | 320.00p | 12180 |
| 19/08/2026 | 322.50p | 330.00p | 315.00p | 315.00p | 25163 |
| 18/08/2026 | 330.00p | 335.00p | 319.29p | 322.50p | 14998 |
| 14/08/2026 | 327.50p | 335.00p | 320.00p | 335.00p | 16055 |
| 13/08/2026 | 327.50p | 335.00p | 320.00p | 327.50p | 4297 |
| 12/08/2026 | 327.50p | 334.25p | 320.00p | 327.50p | 53501 |
| 11/08/2026 | 320.00p | 332.75p | 315.00p | 327.50p | 55349 |
| 10/08/2026 | 310.00p | 325.00p | 310.00p | 320.00p | 39704 |
| 07/08/2026 | 322.50p | 325.00p | 306.00p | 310.00p | 67786 |
| 06/08/2026 | 332.50p | 340.00p | 320.00p | 322.50p | 18776 |
| 05/08/2026 | 342.50p | 350.00p | 325.00p | 332.50p | 60699 |
| 04/08/2026 | 342.50p | 344.50p | 335.00p | 342.50p | 34107 |
| 03/08/2026 | 342.50p | 355.00p | 335.00p | 342.50p | 200098 |
| 31/07/2026 | 355.00p | 360.00p | 338.16p | 342.50p | 77566 |
| 30/07/2026 | 355.00p | 356.67p | 350.00p | 355.00p | 21766 |
| 29/07/2026 | 335.00p | 360.00p | 334.00p | 355.00p | 229851 |
| 28/07/2026 | 332.50p | 340.00p | 325.00p | 332.50p | 14286 |
| 27/07/2026 | 325.00p | 337.50p | 320.00p | 332.50p | 50145 |
| 24/07/2026 | 325.00p | 330.00p | 320.00p | 364.00p | 46488 |
| 23/07/2026 | 325.00p | 330.00p | 323.64p | 325.00p | 65409 |
| 22/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 77278 |
| 21/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 40236 |
| 20/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 32781 |
| 17/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 17079 |
| 16/07/2026 | 325.00p | 325.00p | 320.00p | 322.00p | 26370 |
| 15/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 7777 |
| 14/07/2026 | 325.00p | 329.49p | 320.00p | 322.00p | 28964 |
| 13/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 110297 |
| 10/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 7809 |
| 09/07/2026 | 325.00p | 328.00p | 320.00p | 325.00p | 17402 |
| 08/07/2026 | 330.00p | 340.00p | 320.00p | 330.00p | 39249 |
| 07/07/2026 | 330.00p | 340.00p | 320.00p | 330.00p | 32645 |
| 06/07/2026 | 330.00p | 340.00p | 320.00p | 330.00p | 34213 |
| 03/07/2026 | 330.00p | 340.00p | 320.00p | 330.00p | 42510 |
| 02/07/2026 | 330.00p | 340.00p | 320.00p | 330.00p | 13166 |
| 01/07/2026 | 320.00p | 330.00p | 315.00p | 330.00p | 23973 |
| 30/06/2026 | 320.00p | 330.00p | 315.00p | 320.00p | 52448 |
| 29/06/2026 | 312.50p | 325.00p | 310.00p | 320.00p | 18228 |
| 26/06/2026 | 302.50p | 319.00p | 300.00p | 312.50p | 67619 |
| 25/06/2026 | 305.00p | 310.00p | 290.00p | 300.00p | 43360 |
| 24/06/2026 | 312.50p | 314.00p | 300.00p | 305.00p | 16949 |
| 23/06/2026 | 320.00p | 321.80p | 305.00p | 312.50p | 21610 |
| 22/06/2026 | 325.00p | 325.00p | 313.50p | 318.00p | 28873 |
| 19/06/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 20361 |
| 18/06/2026 | 335.00p | 335.00p | 320.00p | 325.00p | 37462 |
| 17/06/2026 | 335.00p | 340.00p | 331.00p | 335.00p | 30816 |
| 16/06/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 33088 |
| 15/06/2026 | 332.50p | 340.00p | 330.00p | 335.00p | 47593 |
| 12/06/2026 | 330.00p | 340.00p | 323.79p | 332.50p | 15474 |
| 11/06/2026 | 325.00p | 333.00p | 320.00p | 330.00p | 44739 |
| 10/06/2026 | 325.00p | 330.00p | 316.58p | 325.00p | 30064 |
| 09/06/2026 | 330.00p | 330.00p | 317.00p | 325.00p | 41571 |
| 08/06/2026 | 335.00p | 340.00p | 323.20p | 330.00p | 61539 |
| 05/06/2026 | 345.00p | 346.00p | 330.50p | 335.00p | 25652 |
| 04/06/2026 | 347.50p | 353.00p | 340.00p | 340.00p | 94916 |
| 03/06/2026 | 355.00p | 360.00p | 340.00p | 348.00p | 38206 |
| 02/06/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 23492 |
| 01/06/2026 | 360.00p | 360.00p | 350.00p | 355.00p | 28360 |
| 29/05/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 23087 |
| 28/05/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 38008 |
| 27/05/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 58690 |
| 26/05/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 45517 |
| 22/05/2026 | 355.00p | 359.50p | 350.00p | 355.00p | 112616 |
| 21/05/2026 | 355.00p | 355.50p | 352.60p | 355.00p | 37532 |
| 20/05/2026 | 355.00p | 355.00p | 350.00p | 355.00p | 93952 |
| 19/05/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 248356 |
| 18/05/2026 | 355.00p | 360.00p | 350.00p | 358.00p | 92717 |
| 15/05/2026 | 355.00p | 359.50p | 350.00p | 360.00p | 20492 |
| 14/05/2026 | 355.00p | 360.00p | 350.25p | 355.00p | 25869 |
| 13/05/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 23887 |
| 12/05/2026 | 355.00p | 359.96p | 353.00p | 355.00p | 22137 |
| 11/05/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 46662 |
| 08/05/2026 | 355.00p | 360.00p | 351.50p | 355.00p | 24231 |
| 07/05/2026 | 355.00p | 360.00p | 350.00p | 355.00p | 97316 |
| 06/05/2026 | 345.00p | 360.00p | 345.00p | 355.00p | 70209 |
| 05/05/2026 | 345.00p | 350.00p | 340.00p | 345.00p | 84922 |
| 01/05/2026 | 330.00p | 350.00p | 320.00p | 345.00p | 62957 |
| 30/04/2026 | 330.00p | 340.00p | 320.00p | 330.00p | 51539 |
| 29/04/2026 | 322.50p | 337.50p | 320.00p | 330.00p | 48390 |
| 28/04/2026 | 322.50p | 330.00p | 315.00p | 322.50p | 77159 |
| 27/04/2026 | 322.50p | 330.00p | 315.00p | 322.50p | 60632 |
| 24/04/2026 | 322.50p | 330.00p | 315.00p | 322.50p | 32067 |
| 23/04/2026 | 322.50p | 325.00p | 315.50p | 322.50p | 83553 |
| 22/04/2026 | 322.50p | 330.00p | 315.00p | 322.50p | 46285 |
| 21/04/2026 | 322.50p | 330.00p | 315.00p | 322.50p | 69390 |
| 20/04/2026 | 320.00p | 330.00p | 310.00p | 322.50p | 45152 |
| 17/04/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 64950 |
| 16/04/2026 | 320.00p | 320.00p | 316.10p | 320.00p | 19225 |
| 15/04/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 39806 |
| 14/04/2026 | 320.00p | 330.00p | 310.00p | 325.00p | 24265 |
| 13/04/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 27018 |
| 10/04/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 8887 |
| 09/04/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 21528 |
| 08/04/2026 | 310.00p | 327.00p | 300.00p | 320.00p | 51323 |
| 07/04/2026 | 310.00p | 320.00p | 300.00p | 310.00p | 82139 |
| 02/04/2026 | 310.00p | 320.00p | 306.60p | 310.00p | 49887 |
| 01/04/2026 | 307.50p | 315.00p | 300.00p | 307.50p | 89859 |
| 31/03/2026 | 300.00p | 315.00p | 290.00p | 300.00p | 50548 |
| 30/03/2026 | 300.00p | 310.00p | 290.00p | 300.00p | 72160 |
| 27/03/2026 | 300.00p | 310.00p | 290.00p | 300.00p | 59769 |
| 26/03/2026 | 300.00p | 310.00p | 290.00p | 300.00p | 74987 |
| 25/03/2026 | 300.00p | 310.00p | 290.00p | 300.00p | 69140 |
| 24/03/2026 | 290.00p | 308.00p | 290.00p | 300.00p | 65374 |
| 23/03/2026 | 290.00p | 300.00p | 280.00p | 290.00p | 101667 |
| 20/03/2026 | 290.00p | 300.00p | 284.50p | 290.00p | 107941 |
| 19/03/2026 | 297.50p | 300.00p | 280.00p | 290.00p | 92576 |
| 18/03/2026 | 300.00p | 305.00p | 292.50p | 297.50p | 131220 |
| 17/03/2026 | 310.00p | 320.00p | 295.00p | 300.00p | 146304 |
| 16/03/2026 | 300.00p | 315.00p | 300.00p | 310.00p | 90091 |
| 13/03/2026 | 310.00p | 310.00p | 295.00p | 300.00p | 70932 |
| 12/03/2026 | 310.00p | 320.00p | 300.00p | 310.00p | 135157 |
| 11/03/2026 | 312.50p | 320.00p | 300.00p | 310.00p | 44552 |
| 10/03/2026 | 315.00p | 335.00p | 306.50p | 312.50p | 99138 |
| 09/03/2026 | 325.00p | 330.00p | 306.50p | 315.00p | 119017 |
| 06/03/2026 | 330.00p | 335.00p | 320.00p | 325.00p | 154040 |
| 05/03/2026 | 340.00p | 341.00p | 323.00p | 330.00p | 57306 |
| 04/03/2026 | 340.00p | 350.00p | 330.00p | 340.00p | 60977 |
| 03/03/2026 | 360.00p | 370.00p | 333.00p | 340.00p | 112445 |
| 02/03/2026 | 370.00p | 380.00p | 350.00p | 360.00p | 67708 |
| 27/02/2026 | 370.00p | 380.00p | 360.00p | 370.00p | 44691 |
| 26/02/2026 | 355.00p | 380.00p | 355.00p | 365.00p | 68496 |
| 25/02/2026 | 330.00p | 360.00p | 330.00p | 355.00p | 223779 |
| 24/02/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 151193 |
| 23/02/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 34472 |
| 20/02/2026 | 320.00p | 330.00p | 312.00p | 320.00p | 30756 |
| 19/02/2026 | 320.00p | 320.00p | 311.00p | 320.00p | 80193 |
| 18/02/2026 | 325.00p | 330.00p | 310.00p | 320.00p | 53602 |
| 17/02/2026 | 325.00p | 325.00p | 320.00p | 325.00p | 28382 |
| 16/02/2026 | 320.00p | 325.00p | 319.80p | 325.00p | 26726 |
| 13/02/2026 | 320.00p | 325.00p | 310.00p | 320.00p | 33783 |
| 12/02/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 46719 |
| 11/02/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 141275 |
| 10/02/2026 | 320.00p | 330.00p | 315.00p | 320.00p | 55141 |
| 09/02/2026 | 320.00p | 330.00p | 310.00p | 320.00p | 29199 |
| 06/02/2026 | 320.00p | 323.00p | 310.00p | 320.00p | 93833 |
| 05/02/2026 | 325.00p | 325.00p | 310.00p | 320.00p | 46019 |
| 04/02/2026 | 330.00p | 340.00p | 320.00p | 325.00p | 7384 |
| 03/02/2026 | 330.00p | 340.00p | 320.00p | 330.00p | 22844 |
| 02/02/2026 | 355.00p | 360.00p | 322.00p | 330.00p | 33411 |
| 30/01/2026 | 367.50p | 375.00p | 352.00p | 360.00p | 31277 |
*Close Price adjusted for both dividends and splits