Tracsis (TRCS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tracsis

Date Open High Low Close* Volume
27/05/2015 427.50p 430.99p 423.00p 427.50p 1769
26/05/2015 432.50p 432.50p 423.00p 427.50p 14787
22/05/2015 432.50p 432.50p 428.00p 432.50p 4446
21/05/2015 432.50p 432.50p 426.80p 432.50p 49210
20/05/2015 432.50p 432.50p 425.00p 432.50p 9769
19/05/2015 432.50p 433.00p 426.00p 432.50p 61208
18/05/2015 432.50p 437.00p 425.00p 432.50p 8266
15/05/2015 432.50p 437.00p 432.50p 432.50p 300
14/05/2015 432.50p 440.00p 432.50p 432.50p 8858
13/05/2015 432.50p 437.45p 426.50p 432.50p 3008
12/05/2015 432.50p 440.00p 432.50p 432.50p 2294
11/05/2015 437.50p 440.95p 425.00p 432.50p 6132
08/05/2015 437.50p 440.95p 430.00p 437.50p 1997
07/05/2015 437.50p 441.00p 430.25p 437.50p 27994
06/05/2015 440.00p 444.00p 430.25p 437.50p 193198
05/05/2015 440.00p 446.60p 433.60p 440.00p 4607
01/05/2015 440.00p 445.00p 433.60p 440.00p 7363
30/04/2015 440.00p 440.00p 430.25p 440.00p 56390
29/04/2015 440.00p 449.00p 430.25p 440.00p 2877
28/04/2015 441.50p 449.75p 430.25p 440.00p 20848
27/04/2015 430.00p 450.00p 430.00p 441.50p 20064
24/04/2015 427.50p 439.40p 420.03p 430.00p 39897
23/04/2015 425.00p 434.47p 420.00p 427.50p 35565
22/04/2015 425.00p 429.00p 418.00p 425.00p 7680
21/04/2015 425.00p 428.40p 415.00p 425.00p 30056
20/04/2015 415.00p 430.00p 415.00p 425.00p 13661
17/04/2015 417.50p 422.40p 406.88p 415.00p 17113
16/04/2015 395.00p 425.00p 389.00p 417.50p 85280
15/04/2015 417.50p 425.00p 380.00p 392.50p 48806
14/04/2015 402.50p 412.75p 399.13p 409.00p 16997
13/04/2015 380.00p 409.75p 380.00p 402.50p 39475
10/04/2015 377.50p 382.50p 377.50p 380.00p 10503
09/04/2015 375.25p 380.00p 372.87p 377.50p 9408
08/04/2015 367.50p 380.00p 367.50p 375.25p 17150
07/04/2015 365.00p 375.00p 363.00p 367.50p 38566
02/04/2015 375.00p 378.00p 359.41p 365.00p 29356
01/04/2015 375.00p 378.00p 372.65p 375.00p 5001
31/03/2015 375.00p 375.00p 373.50p 375.00p 3078
30/03/2015 375.00p 378.00p 371.90p 375.00p 7346
27/03/2015 372.50p 378.00p 366.00p 375.00p 7469
26/03/2015 372.50p 373.25p 365.00p 372.50p 1099
25/03/2015 372.50p 373.00p 365.00p 372.50p 8213
24/03/2015 372.50p 374.00p 365.00p 372.50p 3272
23/03/2015 385.00p 385.00p 365.00p 372.50p 31703
20/03/2015 385.00p 387.00p 382.50p 385.00p 11207
19/03/2015 385.00p 386.00p 382.50p 385.00p 22638
18/03/2015 385.00p 387.00p 382.50p 385.00p 3668
17/03/2015 372.50p 394.18p 372.50p 385.00p 82963
16/03/2015 360.00p 374.75p 350.20p 370.00p 29962
13/03/2015 357.50p 368.90p 357.50p 360.00p 5594
12/03/2015 357.50p 359.70p 355.25p 357.50p 5907
11/03/2015 350.00p 365.00p 350.00p 357.50p 22067
10/03/2015 362.50p 362.50p 347.60p 350.00p 54437
09/03/2015 363.50p 366.16p 355.00p 362.50p 15696
06/03/2015 361.50p 365.20p 356.95p 363.50p 22480
05/03/2015 352.50p 367.50p 325.00p 361.50p 175784
04/03/2015 370.00p 374.00p 341.50p 352.50p 74270
03/03/2015 383.50p 383.50p 372.50p 372.50p 25263
02/03/2015 382.50p 385.00p 375.25p 382.50p 13547
27/02/2015 382.50p 390.00p 375.25p 382.50p 10024
26/02/2015 382.50p 389.75p 378.00p 382.50p 22717
25/02/2015 387.50p 390.00p 375.38p 382.50p 31927
24/02/2015 392.50p 395.88p 380.82p 387.50p 12741
23/02/2015 392.50p 400.00p 385.25p 392.50p 25707
20/02/2015 395.00p 397.50p 392.50p 392.50p 21258
19/02/2015 394.00p 400.00p 392.40p 395.00p 36698
18/02/2015 395.00p 400.00p 392.04p 394.00p 24150
17/02/2015 365.00p 400.00p 365.00p 395.00p 29922
16/02/2015 385.00p 385.00p 361.00p 365.00p 24802
13/02/2015 400.00p 400.00p 375.00p 385.00p 76074
12/02/2015 400.00p 405.00p 395.00p 400.00p 10820
11/02/2015 405.00p 406.75p 397.00p 400.00p 16773
10/02/2015 405.00p 408.75p 401.00p 405.00p 8644
09/02/2015 411.00p 411.00p 400.00p 405.00p 11121
06/02/2015 410.00p 417.00p 405.00p 411.00p 116991
05/02/2015 410.00p 414.75p 405.30p 410.00p 20706
04/02/2015 406.00p 411.70p 406.00p 410.00p 19530
03/02/2015 422.50p 427.30p 400.00p 406.00p 60203
02/02/2015 435.00p 436.70p 415.25p 420.00p 12529
30/01/2015 425.00p 440.00p 425.00p 435.00p 5104
29/01/2015 425.00p 429.75p 422.00p 425.00p 1979
28/01/2015 432.50p 437.60p 415.00p 425.00p 29928
27/01/2015 440.00p 449.00p 430.00p 432.50p 34856
26/01/2015 435.00p 444.75p 429.60p 440.00p 12807
23/01/2015 436.50p 442.00p 430.00p 435.00p 20650
22/01/2015 451.50p 453.90p 432.05p 435.00p 23352
21/01/2015 451.50p 454.50p 447.80p 451.50p 4962
20/01/2015 445.00p 460.00p 445.00p 451.50p 73281
19/01/2015 427.50p 448.75p 420.00p 445.00p 121775
16/01/2015 427.50p 428.75p 420.00p 425.00p 387319
15/01/2015 427.50p 428.10p 420.00p 427.50p 4786
14/01/2015 440.00p 440.00p 425.00p 425.00p 22608
13/01/2015 440.00p 440.00p 438.11p 440.00p 21448
12/01/2015 437.50p 445.00p 437.50p 440.00p 64133
09/01/2015 440.00p 440.80p 432.00p 437.50p 26626
08/01/2015 430.00p 450.00p 430.00p 440.00p 50247
07/01/2015 425.00p 433.00p 422.00p 430.00p 47566
06/01/2015 447.50p 447.50p 410.00p 425.00p 50117
05/01/2015 437.50p 452.00p 437.50p 447.50p 52172
02/01/2015 414.00p 444.50p 414.00p 437.50p 111436
31/12/2014 410.00p 417.68p 406.00p 411.50p 19756
30/12/2014 385.00p 415.00p 385.00p 407.50p 63876
29/12/2014 384.00p 390.00p 381.00p 385.00p 5833
24/12/2014 384.00p 384.00p 384.00p 384.00p 0
23/12/2014 384.00p 389.70p 380.00p 384.00p 2323
22/12/2014 385.00p 389.00p 381.00p 384.00p 3085
19/12/2014 385.00p 388.00p 380.00p 385.00p 9144
18/12/2014 385.00p 388.00p 380.00p 385.00p 5810
17/12/2014 385.00p 385.00p 380.00p 385.00p 5841
16/12/2014 390.00p 390.95p 384.00p 385.00p 13770
15/12/2014 389.50p 394.00p 384.51p 390.00p 13369
12/12/2014 395.00p 395.00p 386.00p 389.50p 14841
11/12/2014 395.00p 395.00p 390.00p 395.00p 11680
10/12/2014 395.00p 398.00p 390.00p 395.00p 3942
09/12/2014 395.50p 397.10p 391.37p 395.00p 12142
08/12/2014 396.00p 400.00p 391.46p 395.50p 9885
05/12/2014 396.00p 400.00p 391.00p 396.00p 16864
04/12/2014 398.00p 401.50p 396.00p 396.00p 16955
03/12/2014 391.50p 402.95p 391.50p 398.00p 77379
02/12/2014 397.00p 400.00p 385.10p 391.50p 40001
01/12/2014 397.00p 402.00p 394.50p 397.00p 17780
28/11/2014 400.00p 403.00p 394.98p 397.00p 28547
27/11/2014 414.00p 416.45p 395.25p 400.00p 56124
26/11/2014 405.00p 418.80p 403.90p 414.00p 71850
25/11/2014 390.00p 406.97p 390.00p 403.50p 19626
24/11/2014 400.00p 409.94p 385.00p 390.00p 80166
21/11/2014 381.00p 404.00p 381.00p 400.00p 216476
20/11/2014 380.00p 382.00p 379.00p 381.00p 27198
19/11/2014 380.00p 381.90p 378.50p 380.00p 40089
18/11/2014 380.00p 381.00p 378.00p 380.00p 71690
17/11/2014 372.50p 382.00p 372.50p 380.00p 203682
14/11/2014 360.00p 372.67p 360.00p 365.00p 55502
13/11/2014 361.50p 367.00p 358.00p 365.00p 34469
12/11/2014 360.00p 375.00p 358.19p 361.50p 90788
11/11/2014 348.50p 357.00p 345.00p 352.50p 51880
10/11/2014 340.00p 355.00p 340.00p 348.50p 75361
07/11/2014 333.50p 340.00p 333.50p 333.50p 2423
06/11/2014 333.50p 338.00p 328.63p 333.50p 3062
05/11/2014 335.00p 340.00p 330.75p 333.50p 9235
04/11/2014 336.00p 340.00p 330.00p 335.00p 2258
03/11/2014 339.50p 341.75p 331.20p 336.00p 8525
31/10/2014 338.50p 341.88p 337.00p 339.50p 7524
30/10/2014 338.50p 341.83p 338.50p 338.50p 715
29/10/2014 338.50p 338.50p 338.50p 338.50p 0
28/10/2014 338.50p 342.00p 338.50p 338.50p 1462
27/10/2014 337.50p 342.00p 337.50p 338.50p 1748
24/10/2014 337.50p 337.50p 337.50p 337.50p 0
23/10/2014 337.50p 339.98p 331.00p 337.50p 13626
22/10/2014 342.50p 352.00p 335.50p 337.50p 28090
21/10/2014 327.50p 350.00p 327.50p 343.50p 13067
20/10/2014 322.50p 333.00p 322.50p 327.50p 8842
17/10/2014 316.00p 330.00p 314.00p 322.50p 134229
16/10/2014 347.50p 347.50p 285.00p 315.50p 151228
15/10/2014 350.50p 350.50p 343.00p 347.50p 6391
14/10/2014 350.50p 352.00p 346.00p 350.50p 4996
13/10/2014 350.50p 350.50p 346.00p 350.50p 5365
10/10/2014 355.00p 360.05p 345.50p 350.50p 35088
09/10/2014 362.50p 370.00p 361.00p 365.00p 26383
08/10/2014 360.00p 369.38p 360.00p 362.50p 5606
07/10/2014 360.00p 363.95p 360.00p 360.00p 6931
06/10/2014 360.00p 363.95p 360.00p 360.00p 32577
03/10/2014 360.00p 360.00p 360.00p 360.00p 97384
02/10/2014 361.00p 365.00p 355.00p 360.00p 24222
01/10/2014 360.00p 365.00p 360.00p 361.00p 11116
30/09/2014 360.00p 361.77p 358.00p 360.00p 6948
29/09/2014 361.00p 361.00p 360.00p 360.00p 0
26/09/2014 361.00p 361.50p 357.00p 361.00p 22640
25/09/2014 361.00p 361.80p 361.00p 361.00p 1200
24/09/2014 361.00p 362.00p 357.20p 361.00p 3057
23/09/2014 360.00p 362.00p 360.00p 361.00p 2600
22/09/2014 360.00p 361.90p 357.00p 360.00p 755
19/09/2014 360.00p 365.00p 357.05p 360.00p 32650
18/09/2014 360.00p 365.00p 357.50p 360.00p 9629
17/09/2014 366.00p 366.00p 366.00p 366.00p 0
16/09/2014 373.50p 378.00p 363.00p 366.00p 73164
15/09/2014 372.50p 376.00p 369.00p 373.50p 7416
12/09/2014 373.50p 380.00p 367.00p 372.50p 14206
11/09/2014 365.50p 380.00p 365.50p 373.50p 24712
10/09/2014 358.50p 366.00p 358.50p 364.50p 11427
09/09/2014 358.50p 364.00p 358.50p 358.50p 800
08/09/2014 360.00p 363.57p 358.50p 358.50p 4590
05/09/2014 362.50p 362.50p 355.38p 360.00p 7562
04/09/2014 370.00p 375.00p 360.00p 364.00p 41967
03/09/2014 365.00p 375.00p 365.00p 370.00p 28831
02/09/2014 365.00p 370.00p 364.00p 365.00p 14407
01/09/2014 365.00p 370.00p 365.00p 365.00p 2594
29/08/2014 362.50p 370.00p 360.00p 365.00p 18850
28/08/2014 365.00p 368.50p 355.00p 362.50p 3968
27/08/2014 365.00p 375.00p 360.41p 365.00p 28193
26/08/2014 355.00p 365.00p 355.00p 360.00p 36923
22/08/2014 331.50p 360.00p 331.50p 355.00p 31875
21/08/2014 331.50p 338.00p 331.50p 331.50p 1638
20/08/2014 331.50p 331.50p 331.50p 331.50p 0
19/08/2014 331.50p 338.00p 330.00p 331.50p 752838
18/08/2014 331.50p 338.00p 331.50p 331.50p 5715
15/08/2014 331.50p 331.50p 330.00p 331.50p 2500
14/08/2014 331.50p 338.00p 331.50p 331.50p 1500
13/08/2014 331.50p 338.00p 325.00p 331.50p 3787
12/08/2014 330.00p 334.95p 330.00p 331.50p 1100
11/08/2014 327.50p 334.95p 326.55p 330.00p 12792

*Close Price adjusted for both dividends and splits