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:
- Buy Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Neutral Learning Technologies Group (LTG) by Citi
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
Tracsis (TRCS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2022 | 890.00p | 899.66p | 880.20p | 892.00p | 46583 |
| 11/07/2022 | 890.00p | 901.80p | 875.00p | 890.00p | 144199 |
| 08/07/2022 | 885.00p | 900.00p | 878.00p | 890.00p | 9826 |
| 07/07/2022 | 885.00p | 899.00p | 874.00p | 885.00p | 15421 |
| 06/07/2022 | 910.00p | 910.00p | 870.00p | 885.00p | 20725 |
| 05/07/2022 | 935.00p | 935.00p | 900.00p | 910.00p | 39595 |
| 04/07/2022 | 935.00p | 939.00p | 920.00p | 926.00p | 5862 |
| 01/07/2022 | 935.00p | 950.00p | 923.30p | 935.00p | 47526 |
| 30/06/2022 | 935.00p | 950.00p | 920.00p | 935.00p | 107224 |
| 29/06/2022 | 940.00p | 944.00p | 935.00p | 940.00p | 108021 |
| 28/06/2022 | 940.00p | 955.60p | 920.00p | 950.00p | 106059 |
| 27/06/2022 | 940.00p | 960.00p | 916.00p | 940.00p | 207101 |
| 24/06/2022 | 940.00p | 954.00p | 920.00p | 940.00p | 3285 |
| 23/06/2022 | 940.00p | 959.00p | 930.00p | 940.00p | 322150 |
| 22/06/2022 | 949.00p | 950.00p | 920.00p | 940.00p | 203328 |
| 21/06/2022 | 960.00p | 967.80p | 938.00p | 949.00p | 224741 |
| 20/06/2022 | 960.00p | 970.00p | 958.00p | 970.00p | 6130 |
| 17/06/2022 | 960.00p | 969.00p | 950.00p | 960.00p | 8043 |
| 16/06/2022 | 970.00p | 970.00p | 950.00p | 960.00p | 17201 |
| 15/06/2022 | 975.00p | 983.00p | 952.00p | 970.00p | 13361 |
| 14/06/2022 | 975.00p | 985.50p | 960.00p | 975.00p | 15803 |
| 13/06/2022 | 985.00p | 990.00p | 970.00p | 975.00p | 11340 |
| 10/06/2022 | 985.00p | 991.00p | 970.00p | 985.00p | 18852 |
| 09/06/2022 | 985.00p | 995.00p | 970.00p | 970.00p | 21236 |
| 08/06/2022 | 985.00p | 1,000.00p | 983.00p | 985.00p | 8649 |
| 07/06/2022 | 985.00p | 990.00p | 982.10p | 985.00p | 7437 |
| 06/06/2022 | 985.00p | 992.80p | 981.00p | 985.00p | 6723 |
| 01/06/2022 | 985.00p | 994.60p | 971.20p | 985.00p | 9821 |
| 31/05/2022 | 950.00p | 996.70p | 940.00p | 985.00p | 19720 |
| 27/05/2022 | 966.00p | 966.00p | 940.00p | 950.00p | 26223 |
| 26/05/2022 | 975.00p | 975.00p | 952.00p | 966.00p | 14549 |
| 25/05/2022 | 975.00p | 979.00p | 960.00p | 975.00p | 4593 |
| 24/05/2022 | 975.00p | 982.20p | 960.00p | 975.00p | 406677 |
| 23/05/2022 | 975.00p | 982.00p | 962.00p | 975.00p | 11990 |
| 20/05/2022 | 975.00p | 980.70p | 962.00p | 975.00p | 9146 |
| 19/05/2022 | 981.00p | 981.00p | 960.00p | 975.00p | 3964 |
| 18/05/2022 | 990.00p | 990.00p | 972.00p | 981.00p | 47395 |
| 17/05/2022 | 995.00p | 998.00p | 980.00p | 990.00p | 23109 |
| 16/05/2022 | 1,005.00p | 1,007.90p | 980.00p | 995.00p | 8246 |
| 13/05/2022 | 985.00p | 1,010.00p | 970.00p | 1,005.00p | 23199 |
| 12/05/2022 | 1,010.00p | 1,010.00p | 971.50p | 985.00p | 9482 |
| 11/05/2022 | 1,020.00p | 1,025.00p | 1,005.00p | 1,012.50p | 316729 |
| 10/05/2022 | 1,040.00p | 1,050.00p | 1,015.00p | 1,020.00p | 30040 |
| 09/05/2022 | 1,052.50p | 1,065.00p | 1,030.00p | 1,040.00p | 37347 |
| 06/05/2022 | 1,052.50p | 1,063.75p | 1,041.25p | 1,052.50p | 4850 |
| 05/05/2022 | 1,052.50p | 1,063.75p | 1,050.00p | 1,052.50p | 47776 |
| 04/05/2022 | 1,052.50p | 1,063.75p | 1,040.00p | 1,052.50p | 126184 |
| 03/05/2022 | 1,052.50p | 1,057.50p | 1,048.00p | 1,052.50p | 14846 |
| 29/04/2022 | 1,052.50p | 1,065.00p | 1,045.00p | 1,052.50p | 26848 |
| 28/04/2022 | 1,042.50p | 1,064.25p | 1,042.50p | 1,052.50p | 46525 |
| 27/04/2022 | 1,030.00p | 1,055.00p | 1,008.00p | 1,042.50p | 86239 |
| 26/04/2022 | 1,020.00p | 1,040.00p | 1,010.00p | 1,010.00p | 9553 |
| 25/04/2022 | 1,025.00p | 1,040.00p | 1,000.00p | 1,020.00p | 155629 |
| 22/04/2022 | 1,030.00p | 1,038.00p | 1,010.00p | 1,030.00p | 24620 |
| 21/04/2022 | 1,020.00p | 1,050.00p | 1,017.20p | 1,030.00p | 13062 |
| 20/04/2022 | 1,047.50p | 1,049.00p | 1,010.00p | 1,020.00p | 47948 |
| 19/04/2022 | 1,055.00p | 1,060.00p | 1,030.00p | 1,030.00p | 12781 |
| 14/04/2022 | 1,045.00p | 1,075.00p | 1,040.40p | 1,055.00p | 55717 |
| 13/04/2022 | 1,010.00p | 1,050.00p | 1,009.00p | 1,045.00p | 23725 |
| 12/04/2022 | 1,025.00p | 1,025.00p | 1,008.00p | 1,010.00p | 146576 |
| 11/04/2022 | 1,010.00p | 1,020.00p | 1,010.00p | 1,015.00p | 15057 |
| 08/04/2022 | 1,010.00p | 1,020.00p | 1,000.00p | 1,010.00p | 12360 |
| 07/04/2022 | 1,005.00p | 1,020.00p | 999.00p | 1,010.00p | 22773 |
| 06/04/2022 | 1,005.00p | 1,017.00p | 996.00p | 1,005.00p | 56622 |
| 05/04/2022 | 1,005.00p | 1,019.70p | 990.00p | 1,005.00p | 100444 |
| 04/04/2022 | 990.00p | 1,012.50p | 984.00p | 1,005.00p | 21182 |
| 01/04/2022 | 995.00p | 997.40p | 984.00p | 990.00p | 59668 |
| 31/03/2022 | 1,000.00p | 1,000.00p | 990.00p | 995.00p | 15330 |
| 30/03/2022 | 1,000.00p | 1,005.00p | 990.00p | 1,000.00p | 39041 |
| 29/03/2022 | 1,000.00p | 1,007.00p | 996.40p | 1,000.00p | 43028 |
| 28/03/2022 | 1,000.00p | 1,007.00p | 989.94p | 1,000.00p | 14947 |
| 25/03/2022 | 1,000.00p | 1,008.00p | 995.00p | 1,000.00p | 11977 |
| 24/03/2022 | 1,010.00p | 1,050.00p | 968.00p | 1,000.00p | 49518 |
| 23/03/2022 | 1,005.00p | 1,020.00p | 970.00p | 1,010.00p | 8622 |
| 22/03/2022 | 1,020.00p | 1,023.00p | 971.00p | 1,005.00p | 45353 |
| 21/03/2022 | 935.00p | 1,030.00p | 935.00p | 1,010.00p | 100690 |
| 18/03/2022 | 935.00p | 950.00p | 935.00p | 935.00p | 8508 |
| 17/03/2022 | 925.00p | 949.70p | 910.00p | 935.00p | 33028 |
| 16/03/2022 | 920.00p | 942.82p | 918.00p | 925.00p | 80901 |
| 15/03/2022 | 925.00p | 930.00p | 910.00p | 920.00p | 108403 |
| 14/03/2022 | 900.00p | 945.00p | 900.00p | 925.00p | 41347 |
| 11/03/2022 | 890.00p | 910.00p | 850.00p | 900.00p | 48290 |
| 10/03/2022 | 870.00p | 890.00p | 870.00p | 890.00p | 11176 |
| 09/03/2022 | 850.00p | 880.00p | 841.20p | 870.00p | 8889 |
| 08/03/2022 | 825.00p | 870.00p | 810.00p | 850.00p | 47951 |
| 07/03/2022 | 885.00p | 910.00p | 800.08p | 825.00p | 26181 |
| 04/03/2022 | 890.00p | 909.00p | 870.00p | 890.00p | 89665 |
| 03/03/2022 | 890.00p | 910.00p | 866.00p | 890.00p | 18984 |
| 02/03/2022 | 890.00p | 898.00p | 876.50p | 890.00p | 90998 |
| 01/03/2022 | 890.00p | 890.00p | 870.00p | 890.00p | 34123 |
| 28/02/2022 | 890.00p | 895.60p | 870.00p | 892.00p | 120255 |
| 25/02/2022 | 890.00p | 908.00p | 875.00p | 890.00p | 64438 |
| 24/02/2022 | 905.00p | 905.00p | 871.00p | 890.00p | 6307 |
| 23/02/2022 | 900.00p | 926.00p | 880.00p | 910.00p | 53221 |
| 22/02/2022 | 935.00p | 935.00p | 890.00p | 895.00p | 15901 |
| 21/02/2022 | 960.00p | 964.00p | 922.00p | 940.00p | 10081 |
| 18/02/2022 | 965.00p | 974.00p | 950.00p | 960.00p | 8166 |
| 17/02/2022 | 965.00p | 972.00p | 951.50p | 965.00p | 19150 |
| 16/02/2022 | 963.00p | 969.00p | 950.00p | 965.00p | 14380 |
| 15/02/2022 | 973.00p | 979.00p | 956.50p | 963.00p | 20044 |
| 14/02/2022 | 995.00p | 999.00p | 956.68p | 973.00p | 15043 |
| 11/02/2022 | 995.00p | 1,008.50p | 980.00p | 995.00p | 16047 |
| 10/02/2022 | 995.00p | 1,010.00p | 981.50p | 995.00p | 83241 |
| 09/02/2022 | 990.00p | 1,004.00p | 981.50p | 995.00p | 7313 |
| 08/02/2022 | 1,012.50p | 1,012.50p | 981.00p | 985.00p | 87631 |
| 07/02/2022 | 995.00p | 1,025.00p | 990.00p | 1,012.50p | 127620 |
| 04/02/2022 | 995.00p | 1,010.00p | 980.00p | 995.00p | 527747 |
| 03/02/2022 | 1,000.00p | 1,010.00p | 990.00p | 995.00p | 9543 |
| 02/02/2022 | 995.00p | 1,010.00p | 990.00p | 1,000.00p | 307901 |
| 01/02/2022 | 970.00p | 1,010.00p | 961.00p | 995.00p | 19055 |
| 31/01/2022 | 965.00p | 980.00p | 962.00p | 970.00p | 13855 |
| 28/01/2022 | 965.00p | 980.00p | 952.00p | 965.00p | 17181 |
| 27/01/2022 | 960.00p | 975.00p | 944.00p | 965.00p | 14674 |
| 26/01/2022 | 950.00p | 970.00p | 930.00p | 970.00p | 20578 |
| 25/01/2022 | 955.00p | 961.00p | 932.00p | 955.00p | 15220 |
| 24/01/2022 | 980.00p | 983.60p | 940.90p | 955.00p | 15539 |
| 21/01/2022 | 1,000.00p | 1,000.00p | 975.20p | 980.00p | 31866 |
| 20/01/2022 | 985.00p | 1,010.00p | 980.00p | 1,010.00p | 75903 |
| 19/01/2022 | 985.00p | 999.10p | 981.00p | 985.00p | 4307 |
| 18/01/2022 | 985.00p | 1,000.00p | 972.00p | 985.00p | 37732 |
| 17/01/2022 | 985.00p | 990.40p | 977.00p | 985.00p | 9947 |
| 14/01/2022 | 980.00p | 991.49p | 960.00p | 980.00p | 55452 |
| 13/01/2022 | 980.00p | 990.00p | 960.00p | 980.00p | 120290 |
| 12/01/2022 | 985.00p | 1,000.00p | 960.00p | 980.00p | 16724 |
| 10/01/2022 | 985.00p | 992.00p | 970.00p | 985.00p | 8014 |
| 07/01/2022 | 985.00p | 993.00p | 970.00p | 985.00p | 7483 |
| 06/01/2022 | 985.00p | 994.00p | 972.00p | 985.00p | 6948 |
| 05/01/2022 | 985.00p | 994.00p | 972.00p | 985.00p | 16026 |
| 04/01/2022 | 985.00p | 1,000.00p | 970.00p | 985.00p | 32575 |
| 31/12/2021 | 985.00p | 991.00p | 971.00p | 985.00p | 1424 |
| 30/12/2021 | 985.00p | 991.50p | 970.00p | 985.00p | 7152 |
| 29/12/2021 | 985.00p | 993.00p | 985.00p | 985.00p | 10264 |
| 24/12/2021 | 985.00p | 997.60p | 976.00p | 985.00p | 8322 |
| 23/12/2021 | 985.00p | 1,000.00p | 975.17p | 985.00p | 22973 |
| 22/12/2021 | 985.00p | 1,000.00p | 980.00p | 985.00p | 43908 |
| 21/12/2021 | 985.00p | 1,000.00p | 980.00p | 985.00p | 4574 |
| 20/12/2021 | 985.00p | 1,010.00p | 971.00p | 985.00p | 91537 |
| 17/12/2021 | 985.00p | 1,000.00p | 972.00p | 985.00p | 15013 |
| 16/12/2021 | 980.00p | 999.10p | 977.00p | 985.00p | 17925 |
| 15/12/2021 | 985.00p | 994.00p | 970.00p | 980.00p | 27677 |
| 14/12/2021 | 985.00p | 999.10p | 972.00p | 985.00p | 25475 |
| 13/12/2021 | 985.00p | 990.00p | 972.00p | 985.00p | 25950 |
| 10/12/2021 | 985.00p | 1,000.00p | 970.00p | 990.00p | 35211 |
| 09/12/2021 | 985.00p | 985.00p | 971.00p | 985.00p | 11383 |
| 08/12/2021 | 990.00p | 995.00p | 981.00p | 985.00p | 71370 |
| 07/12/2021 | 990.00p | 1,000.00p | 980.00p | 990.00p | 15946 |
| 06/12/2021 | 990.00p | 1,000.00p | 990.00p | 990.00p | 62459 |
| 03/12/2021 | 985.00p | 1,000.00p | 973.20p | 985.00p | 21567 |
| 02/12/2021 | 996.00p | 1,000.00p | 952.00p | 980.00p | 88560 |
| 01/12/2021 | 1,001.00p | 1,010.00p | 992.00p | 996.00p | 13385 |
| 30/11/2021 | 1,005.00p | 1,050.00p | 1,000.00p | 1,050.00p | 101183 |
| 29/11/2021 | 1,001.00p | 1,010.00p | 992.00p | 1,010.00p | 86525 |
| 26/11/2021 | 1,040.00p | 1,040.00p | 992.00p | 1,000.00p | 15435 |
| 25/11/2021 | 1,057.50p | 1,069.00p | 1,040.00p | 1,050.00p | 16405 |
| 24/11/2021 | 1,077.50p | 1,077.50p | 1,048.00p | 1,057.50p | 114923 |
| 23/11/2021 | 1,075.00p | 1,090.00p | 1,065.50p | 1,077.50p | 13364 |
| 22/11/2021 | 1,060.00p | 1,100.00p | 1,060.00p | 1,075.00p | 132252 |
| 19/11/2021 | 1,065.00p | 1,070.00p | 1,050.00p | 1,060.00p | 17329 |
| 18/11/2021 | 1,055.00p | 1,070.00p | 1,050.00p | 1,065.00p | 16615 |
| 17/11/2021 | 1,055.00p | 1,060.00p | 1,050.00p | 1,050.00p | 70128 |
| 16/11/2021 | 1,045.00p | 1,060.00p | 1,040.00p | 1,055.00p | 33791 |
| 15/11/2021 | 995.00p | 1,040.00p | 992.60p | 1,040.00p | 18625 |
| 12/11/2021 | 960.00p | 1,000.00p | 955.50p | 1,000.00p | 25370 |
| 11/11/2021 | 960.00p | 969.40p | 954.00p | 960.00p | 18650 |
| 10/11/2021 | 935.00p | 980.00p | 930.00p | 960.00p | 38436 |
| 09/11/2021 | 935.00p | 945.50p | 920.00p | 935.00p | 28007 |
| 08/11/2021 | 935.00p | 947.00p | 925.00p | 935.00p | 22433 |
| 05/11/2021 | 930.00p | 950.00p | 920.00p | 935.00p | 216404 |
| 04/11/2021 | 925.00p | 940.00p | 916.30p | 930.00p | 15298 |
| 03/11/2021 | 925.00p | 940.00p | 916.30p | 925.00p | 36163 |
| 02/11/2021 | 920.00p | 925.00p | 917.00p | 925.00p | 26782 |
| 01/11/2021 | 920.00p | 925.00p | 913.55p | 920.00p | 11263 |
| 29/10/2021 | 920.00p | 921.44p | 913.55p | 920.00p | 19346 |
| 28/10/2021 | 920.00p | 924.24p | 913.00p | 920.00p | 6414 |
| 27/10/2021 | 930.00p | 938.00p | 910.07p | 920.00p | 14713 |
| 26/10/2021 | 930.00p | 939.40p | 920.60p | 930.00p | 32376 |
| 25/10/2021 | 930.00p | 935.00p | 921.00p | 930.00p | 9630 |
| 22/10/2021 | 935.00p | 943.00p | 920.00p | 930.00p | 18974 |
| 21/10/2021 | 935.00p | 950.00p | 930.00p | 950.00p | 16274 |
| 20/10/2021 | 920.00p | 945.00p | 911.00p | 935.00p | 22788 |
| 19/10/2021 | 920.00p | 925.00p | 910.00p | 920.00p | 174314 |
| 18/10/2021 | 920.00p | 930.00p | 910.00p | 920.00p | 8986 |
| 15/10/2021 | 920.00p | 920.00p | 910.75p | 920.00p | 5832 |
| 14/10/2021 | 920.00p | 920.00p | 910.00p | 920.00p | 15858 |
| 13/10/2021 | 920.00p | 920.00p | 910.70p | 920.00p | 3464 |
| 12/10/2021 | 920.00p | 920.00p | 910.50p | 920.00p | 8373 |
| 11/10/2021 | 925.00p | 930.00p | 900.00p | 910.00p | 19687 |
| 08/10/2021 | 910.00p | 929.00p | 910.00p | 925.00p | 26998 |
| 07/10/2021 | 910.00p | 920.00p | 900.00p | 910.00p | 24781 |
| 06/10/2021 | 935.00p | 935.00p | 890.00p | 900.00p | 25661 |
| 05/10/2021 | 950.00p | 960.00p | 930.00p | 930.00p | 44259 |
| 04/10/2021 | 955.00p | 980.00p | 940.00p | 950.00p | 23000 |
| 01/10/2021 | 955.00p | 969.40p | 950.00p | 955.00p | 50696 |
| 30/09/2021 | 1,022.50p | 1,040.00p | 946.00p | 950.00p | 84739 |
| 29/09/2021 | 1,025.00p | 1,025.00p | 1,010.00p | 1,012.50p | 11510 |
| 28/09/2021 | 1,035.00p | 1,050.00p | 1,010.00p | 1,025.00p | 13728 |
| 27/09/2021 | 1,030.00p | 1,050.00p | 1,027.00p | 1,035.00p | 15489 |
| 24/09/2021 | 1,030.00p | 1,045.00p | 1,025.00p | 1,030.00p | 57386 |
| 23/09/2021 | 1,052.50p | 1,060.00p | 1,015.00p | 1,030.00p | 45650 |
| 22/09/2021 | 1,075.00p | 1,080.00p | 1,050.00p | 1,052.50p | 115404 |
*Close Price adjusted for both dividends and splits