Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/08/2023 785.00p 800.00p 774.50p 785.00p 9848
14/08/2023 775.00p 792.50p 766.00p 780.00p 81527
11/08/2023 775.00p 790.00p 760.00p 775.00p 22985
10/08/2023 775.00p 784.00p 761.00p 775.00p 5249
09/08/2023 805.00p 810.00p 760.00p 764.00p 43319
08/08/2023 820.00p 830.00p 800.00p 805.00p 21766
07/08/2023 820.00p 820.00p 810.40p 820.00p 20371
04/08/2023 830.00p 830.00p 812.00p 816.00p 41337
03/08/2023 835.00p 840.00p 822.00p 830.00p 24326
02/08/2023 850.00p 850.00p 830.60p 835.00p 78315
01/08/2023 860.00p 870.00p 841.00p 850.00p 14472
31/07/2023 870.00p 870.00p 851.00p 860.00p 10679
28/07/2023 880.00p 890.00p 870.00p 870.00p 15340
27/07/2023 885.00p 885.00p 871.00p 880.00p 9659
26/07/2023 885.00p 885.00p 880.00p 885.00p 17865
25/07/2023 885.00p 890.00p 880.00p 885.00p 24931
24/07/2023 885.00p 889.80p 880.00p 885.00p 12479
21/07/2023 915.00p 915.00p 882.00p 885.00p 29219
20/07/2023 915.00p 928.00p 910.00p 915.00p 9301
19/07/2023 890.00p 920.00p 888.50p 914.00p 44482
18/07/2023 895.00p 895.00p 884.00p 890.00p 19624
17/07/2023 890.00p 895.00p 890.00p 895.00p 17431
14/07/2023 890.00p 899.60p 886.00p 890.00p 4478
13/07/2023 890.00p 900.00p 881.00p 890.00p 7966
12/07/2023 895.00p 895.00p 881.00p 890.00p 8274
11/07/2023 895.00p 900.00p 890.00p 895.00p 134816
10/07/2023 895.00p 900.00p 890.00p 900.00p 33299
07/07/2023 890.00p 895.00p 881.20p 895.00p 44931
06/07/2023 895.00p 895.00p 880.00p 890.00p 35121
05/07/2023 895.00p 895.00p 880.00p 895.00p 15619
04/07/2023 895.00p 907.00p 880.00p 895.00p 18236
03/07/2023 900.00p 909.00p 880.00p 895.00p 40126
30/06/2023 895.00p 909.00p 892.00p 900.00p 7272
29/06/2023 895.00p 900.00p 891.00p 895.00p 8451
28/06/2023 905.00p 905.00p 890.00p 895.00p 39126
27/06/2023 905.00p 920.00p 885.00p 905.00p 14259
26/06/2023 910.00p 910.00p 890.00p 905.00p 26137
23/06/2023 920.00p 921.00p 900.00p 910.00p 15326
22/06/2023 945.00p 945.00p 910.00p 920.00p 23785
21/06/2023 960.00p 962.00p 932.00p 945.00p 10880
20/06/2023 940.00p 965.00p 940.00p 960.00p 71132
19/06/2023 940.00p 950.00p 935.50p 940.00p 42295
16/06/2023 930.00p 944.00p 920.00p 940.00p 16734
15/06/2023 915.00p 933.00p 915.00p 930.00p 17008
14/06/2023 880.00p 915.00p 880.00p 915.00p 134218
13/06/2023 880.00p 885.00p 870.00p 880.00p 22511
12/06/2023 880.00p 890.00p 866.00p 880.00p 25545
09/06/2023 880.00p 880.00p 870.00p 880.00p 23450
08/06/2023 885.00p 885.00p 870.40p 880.00p 16236
07/06/2023 890.00p 900.00p 880.00p 885.00p 15683
06/06/2023 890.00p 890.00p 880.00p 890.00p 7384
05/06/2023 890.00p 891.00p 886.40p 890.00p 42792
02/06/2023 890.00p 900.00p 880.40p 890.00p 59673
01/06/2023 905.00p 910.00p 880.00p 890.00p 18822
31/05/2023 935.00p 935.00p 900.00p 905.00p 18711
30/05/2023 935.00p 935.00p 920.00p 935.00p 21753
26/05/2023 935.00p 935.00p 920.00p 935.00p 4235
25/05/2023 935.00p 950.00p 920.00p 935.00p 25871
24/05/2023 950.00p 950.00p 930.20p 940.00p 12215
23/05/2023 965.00p 980.00p 940.50p 950.00p 28606
22/05/2023 970.00p 980.00p 958.00p 965.00p 4251
19/05/2023 970.00p 980.00p 960.00p 970.00p 8255
18/05/2023 990.00p 1,000.00p 960.00p 976.00p 9337
17/05/2023 990.00p 1,000.00p 980.00p 990.00p 21149
16/05/2023 990.00p 995.00p 980.00p 990.00p 49016
15/05/2023 1,015.00p 1,030.00p 980.00p 990.00p 41911
12/05/2023 985.00p 990.00p 970.00p 980.00p 15542
11/05/2023 985.00p 990.00p 980.00p 985.00p 55721
10/05/2023 975.00p 990.00p 970.00p 985.00p 15357
09/05/2023 950.00p 984.00p 950.00p 975.00p 53648
05/05/2023 945.00p 960.00p 932.00p 950.00p 24619
04/05/2023 945.00p 959.00p 944.65p 945.00p 18294
03/05/2023 950.00p 953.00p 940.00p 945.00p 47415
02/05/2023 945.00p 958.20p 930.00p 950.00p 39305
28/04/2023 950.00p 955.00p 945.00p 945.00p 16764
27/04/2023 945.00p 960.00p 930.60p 950.00p 141803
26/04/2023 945.00p 960.00p 933.00p 945.00p 67988
25/04/2023 945.00p 960.00p 938.00p 945.00p 46914
24/04/2023 945.00p 960.00p 930.00p 945.00p 17142
21/04/2023 930.00p 959.00p 930.00p 950.00p 68424
20/04/2023 925.00p 938.80p 920.00p 930.00p 21151
19/04/2023 925.00p 928.80p 910.00p 920.00p 5920
18/04/2023 940.00p 945.00p 911.00p 925.00p 37696
17/04/2023 940.00p 960.00p 922.55p 940.00p 9997
14/04/2023 955.00p 955.00p 930.00p 940.00p 13430
13/04/2023 955.00p 961.00p 940.60p 955.00p 11659
12/04/2023 940.00p 965.00p 930.00p 955.00p 83980
11/04/2023 890.00p 950.00p 887.00p 935.00p 52388
06/04/2023 875.00p 900.00p 875.00p 890.00p 182703
05/04/2023 865.00p 890.00p 850.00p 875.00p 47551
04/04/2023 875.00p 881.33p 856.00p 865.00p 20447
03/04/2023 910.00p 920.00p 860.00p 878.00p 85526
31/03/2023 895.00p 900.00p 880.00p 895.00p 11664
30/03/2023 895.00p 928.00p 880.00p 895.00p 22157
29/03/2023 880.00p 903.00p 875.00p 895.00p 25305
28/03/2023 885.00p 894.00p 870.25p 880.00p 20499
27/03/2023 905.00p 908.00p 873.00p 885.00p 44068
24/03/2023 895.00p 908.00p 895.00p 905.00p 22546
23/03/2023 890.00p 900.00p 890.00p 895.00p 35733
22/03/2023 885.00p 900.00p 885.00p 890.00p 51855
21/03/2023 880.00p 889.90p 875.00p 885.00p 52316
20/03/2023 875.00p 888.80p 870.00p 880.00p 19257
17/03/2023 885.00p 888.00p 854.00p 875.00p 29629
16/03/2023 895.00p 899.00p 870.00p 885.00p 34383
15/03/2023 890.00p 899.80p 890.00p 895.00p 14923
14/03/2023 905.00p 905.00p 880.40p 890.00p 47922
13/03/2023 910.00p 920.00p 890.00p 905.00p 18714
10/03/2023 915.00p 930.00p 890.00p 910.00p 8378
09/03/2023 915.00p 925.00p 900.00p 915.00p 10862
08/03/2023 920.00p 930.00p 900.00p 915.00p 22194
07/03/2023 920.00p 930.00p 910.00p 910.00p 11765
06/03/2023 935.00p 950.00p 912.00p 920.00p 14253
03/03/2023 935.00p 935.90p 910.00p 935.00p 18040
02/03/2023 935.00p 936.00p 920.11p 935.00p 14054
01/03/2023 940.00p 950.00p 930.00p 935.00p 9922
28/02/2023 945.00p 945.00p 930.00p 940.00p 24785
27/02/2023 950.00p 952.50p 930.00p 945.00p 27225
24/02/2023 950.00p 967.60p 935.00p 950.00p 11538
23/02/2023 950.00p 967.60p 944.00p 950.00p 13591
22/02/2023 950.00p 965.00p 944.00p 950.00p 39503
21/02/2023 940.00p 969.00p 940.00p 960.00p 16170
20/02/2023 935.00p 950.00p 935.00p 940.00p 7694
17/02/2023 925.00p 950.00p 910.00p 935.00p 25944
16/02/2023 925.00p 938.20p 910.00p 925.00p 19003
15/02/2023 930.00p 940.00p 910.00p 925.00p 18655
14/02/2023 945.00p 945.00p 920.00p 930.00p 11662
13/02/2023 950.00p 970.00p 930.00p 945.00p 11525
10/02/2023 950.00p 970.00p 930.00p 970.00p 14176
09/02/2023 945.00p 954.00p 930.00p 950.00p 11103
08/02/2023 945.00p 945.00p 930.00p 945.00p 78533
07/02/2023 955.00p 970.00p 931.00p 945.00p 10706
06/02/2023 955.00p 956.50p 943.00p 955.00p 15067
03/02/2023 955.00p 970.00p 940.00p 955.00p 2857
02/02/2023 950.00p 970.00p 942.20p 955.00p 34316
01/02/2023 945.00p 980.00p 935.20p 950.00p 200292
31/01/2023 945.00p 960.00p 930.00p 945.00p 346104
30/01/2023 960.00p 963.90p 931.00p 945.00p 9420
27/01/2023 980.00p 980.00p 950.00p 960.00p 10830
26/01/2023 981.00p 982.00p 970.00p 980.00p 15268
25/01/2023 945.00p 988.80p 943.00p 981.00p 33986
24/01/2023 925.00p 959.00p 912.00p 944.00p 54423
23/01/2023 925.00p 940.00p 910.00p 930.00p 32133
20/01/2023 925.00p 935.00p 920.00p 925.00p 12617
19/01/2023 925.00p 935.00p 920.00p 920.00p 6932
18/01/2023 940.00p 944.00p 910.00p 925.00p 91677
17/01/2023 950.00p 952.00p 940.00p 940.00p 12771
16/01/2023 955.00p 962.20p 940.00p 950.00p 13223
13/01/2023 955.00p 970.00p 941.00p 955.00p 34259
12/01/2023 955.00p 970.00p 940.00p 955.00p 22235
11/01/2023 955.00p 965.00p 940.00p 955.00p 7120
10/01/2023 940.00p 965.00p 932.00p 944.00p 122552
09/01/2023 945.00p 950.00p 935.00p 940.00p 6321
06/01/2023 935.00p 950.00p 935.00p 945.00p 119261
05/01/2023 965.00p 980.00p 932.50p 935.00p 29881
04/01/2023 965.00p 980.00p 953.30p 965.00p 18088
03/01/2023 965.00p 972.50p 950.00p 965.00p 8014
30/12/2022 970.00p 974.35p 964.50p 970.00p 1196
29/12/2022 970.00p 976.00p 963.50p 970.00p 5211
28/12/2022 970.00p 980.00p 960.00p 970.00p 5544
23/12/2022 970.00p 990.00p 960.00p 970.00p 7282
22/12/2022 980.00p 989.00p 970.00p 970.00p 22831
21/12/2022 985.00p 990.00p 970.00p 980.00p 17921
20/12/2022 990.00p 998.00p 980.00p 982.00p 80569
19/12/2022 990.00p 995.00p 970.00p 970.00p 4468
16/12/2022 1,000.00p 1,005.00p 989.00p 990.00p 12163
15/12/2022 1,000.00p 1,005.00p 990.50p 1,000.00p 9817
14/12/2022 1,000.00p 1,000.00p 991.00p 1,000.00p 18053
13/12/2022 987.50p 1,004.00p 974.40p 1,000.00p 32699
12/12/2022 992.50p 1,000.00p 973.85p 987.50p 10746
09/12/2022 980.00p 1,001.25p 980.00p 992.50p 19766
08/12/2022 970.00p 986.00p 965.00p 980.00p 52716
07/12/2022 970.00p 990.00p 970.00p 970.00p 4328
06/12/2022 964.00p 987.00p 952.00p 970.00p 13697
05/12/2022 955.00p 980.00p 950.00p 964.00p 7475
02/12/2022 955.00p 964.90p 946.00p 955.00p 12900
01/12/2022 955.00p 968.47p 940.00p 955.00p 28576
30/11/2022 940.00p 967.00p 940.00p 955.00p 25912
29/11/2022 970.00p 970.00p 935.50p 940.00p 24591
28/11/2022 940.00p 979.00p 940.00p 970.00p 30350
25/11/2022 930.00p 950.00p 920.00p 940.00p 19213
24/11/2022 920.00p 940.00p 906.00p 930.00p 41723
23/11/2022 915.00p 926.70p 907.80p 920.00p 129897
22/11/2022 910.00p 925.00p 902.20p 915.00p 16018
21/11/2022 900.00p 920.00p 890.00p 910.00p 36215
18/11/2022 900.00p 910.00p 891.00p 900.00p 59996
17/11/2022 860.00p 909.00p 850.00p 900.00p 67280
16/11/2022 860.00p 870.00p 855.00p 860.00p 287272
15/11/2022 870.00p 873.00p 851.50p 860.00p 77261
14/11/2022 935.00p 935.00p 855.00p 880.00p 48420
11/11/2022 937.00p 940.00p 924.00p 937.00p 86600
10/11/2022 937.00p 950.00p 924.00p 937.00p 89206
09/11/2022 970.00p 973.00p 924.00p 937.00p 223838
08/11/2022 935.00p 970.00p 928.00p 950.00p 109693
07/11/2022 935.00p 946.70p 920.00p 935.00p 1485
04/11/2022 930.00p 939.00p 920.00p 935.00p 11152
03/11/2022 950.00p 980.00p 912.00p 930.00p 35951
02/11/2022 920.00p 970.00p 912.20p 970.00p 16180
01/11/2022 860.00p 930.00p 860.00p 920.00p 59945
31/10/2022 860.00p 870.00p 857.55p 860.00p 18013
28/10/2022 860.00p 868.00p 859.00p 860.00p 97070

*Close Price adjusted for both dividends and splits