Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/12/2020 615.00p 634.00p 610.00p 620.00p 191848
30/11/2020 590.00p 630.00p 586.00p 615.00p 74053
27/11/2020 565.00p 600.00p 565.00p 590.00p 15864
26/11/2020 560.00p 570.00p 545.00p 565.00p 51786
25/11/2020 573.00p 600.00p 561.00p 580.00p 21583
24/11/2020 570.00p 580.00p 560.00p 570.00p 15090
23/11/2020 580.00p 590.00p 562.00p 570.00p 58542
20/11/2020 580.00p 587.00p 570.00p 580.00p 45590
19/11/2020 585.00p 590.00p 575.00p 580.00p 23596
18/11/2020 540.00p 590.00p 540.00p 590.00p 41519
17/11/2020 530.00p 540.00p 529.00p 540.00p 17501
16/11/2020 530.00p 535.00p 520.00p 530.00p 215240
13/11/2020 530.00p 540.00p 523.20p 530.00p 21448
12/11/2020 532.00p 546.00p 524.00p 524.00p 19484
10/11/2020 505.00p 536.00p 501.50p 530.00p 114785
09/11/2020 510.00p 516.00p 492.00p 505.00p 327337
06/11/2020 510.00p 510.00p 500.00p 510.00p 16234
05/11/2020 510.00p 510.00p 500.00p 510.00p 5381
04/11/2020 510.00p 510.00p 500.00p 510.00p 15899
03/11/2020 510.00p 510.00p 500.60p 510.00p 11355
02/11/2020 515.00p 515.00p 500.00p 510.00p 29624
30/10/2020 515.00p 520.00p 510.00p 515.00p 8482
29/10/2020 510.00p 520.00p 500.00p 515.00p 14924
28/10/2020 530.00p 530.00p 504.00p 520.00p 13414
27/10/2020 540.00p 540.00p 520.00p 530.00p 10849
26/10/2020 546.00p 549.00p 530.00p 540.00p 13180
23/10/2020 555.00p 556.00p 540.00p 546.00p 6298
22/10/2020 570.00p 570.00p 551.00p 555.00p 2890
21/10/2020 570.00p 570.00p 560.00p 570.00p 3050
20/10/2020 570.00p 570.00p 560.00p 568.00p 11599
19/10/2020 570.00p 572.30p 560.00p 570.00p 6300
16/10/2020 570.00p 579.00p 560.00p 570.00p 4418
15/10/2020 570.00p 570.00p 560.00p 570.00p 4319
14/10/2020 578.00p 578.00p 564.00p 564.00p 14538
13/10/2020 578.00p 584.00p 570.00p 578.00p 11373
12/10/2020 575.00p 578.00p 570.50p 578.00p 3187
09/10/2020 572.00p 575.00p 564.00p 570.00p 16341
08/10/2020 565.00p 572.00p 563.00p 572.00p 120605
07/10/2020 568.00p 569.80p 565.00p 565.00p 18416
06/10/2020 568.00p 570.40p 560.00p 568.00p 7632
05/10/2020 570.00p 579.40p 560.10p 568.00p 5477
02/10/2020 570.00p 573.00p 560.00p 570.00p 19117
01/10/2020 570.00p 579.00p 561.00p 578.00p 7274
30/09/2020 583.00p 583.00p 570.00p 570.00p 15785
29/09/2020 588.00p 600.00p 580.80p 600.00p 1664
28/09/2020 588.00p 590.00p 580.80p 588.00p 6025
25/09/2020 588.00p 594.40p 580.48p 588.00p 28718
24/09/2020 585.00p 589.70p 580.80p 588.00p 144718
23/09/2020 585.00p 585.00p 580.50p 585.00p 1198
22/09/2020 591.00p 591.00p 580.00p 585.00p 10171
21/09/2020 605.00p 605.00p 585.00p 591.00p 19136
18/09/2020 610.00p 610.00p 600.20p 605.00p 5872
17/09/2020 630.00p 630.00p 600.00p 610.00p 16510
16/09/2020 630.00p 630.00p 621.00p 630.00p 10768
15/09/2020 630.00p 630.00p 620.00p 630.00p 20171
14/09/2020 635.00p 635.00p 620.00p 630.00p 36287
11/09/2020 635.00p 635.00p 630.00p 635.00p 8077
10/09/2020 635.00p 635.00p 633.00p 635.00p 3371
09/09/2020 635.00p 635.00p 633.00p 635.00p 25673
08/09/2020 635.00p 638.00p 631.60p 635.00p 15872
07/09/2020 635.00p 639.50p 631.60p 635.00p 6675
04/09/2020 635.00p 639.50p 632.50p 635.00p 6938
03/09/2020 635.00p 639.50p 635.00p 635.00p 27294
02/09/2020 635.00p 640.00p 635.00p 635.00p 4096
01/09/2020 635.00p 650.00p 632.10p 635.00p 6671
28/08/2020 635.00p 639.70p 632.10p 635.00p 9683
27/08/2020 635.00p 640.00p 632.00p 635.00p 10922
26/08/2020 635.00p 640.00p 635.00p 635.00p 15924
25/08/2020 635.00p 640.00p 631.60p 635.00p 75023
24/08/2020 630.00p 640.00p 625.00p 635.00p 139254
21/08/2020 630.00p 640.00p 630.00p 630.00p 45663
20/08/2020 630.00p 640.00p 625.00p 630.00p 4939
19/08/2020 570.00p 649.00p 565.00p 630.00p 105460
14/08/2020 575.00p 580.00p 560.60p 575.00p 22881
13/08/2020 580.00p 580.00p 571.00p 575.00p 32929
12/08/2020 580.00p 580.00p 570.00p 580.00p 18393
11/08/2020 575.00p 580.00p 571.25p 580.00p 8919
10/08/2020 575.00p 578.00p 570.00p 575.00p 11827
07/08/2020 580.00p 580.00p 570.00p 575.00p 14347
06/08/2020 580.00p 590.00p 572.00p 580.00p 18522
05/08/2020 580.00p 580.00p 571.00p 580.00p 11530
04/08/2020 580.00p 590.00p 571.00p 580.00p 1555
31/07/2020 575.00p 580.00p 572.00p 575.00p 1662
30/07/2020 575.00p 575.70p 570.00p 575.00p 3217
29/07/2020 575.00p 580.00p 570.30p 575.00p 68827
28/07/2020 580.00p 580.00p 570.84p 575.00p 11850
24/07/2020 590.00p 590.00p 575.00p 585.00p 5888
23/07/2020 595.00p 597.00p 580.00p 590.00p 5127
22/07/2020 595.00p 610.00p 580.00p 595.00p 1537
21/07/2020 595.00p 603.00p 581.50p 600.00p 14134
20/07/2020 590.00p 605.00p 590.00p 595.00p 8193
17/07/2020 590.00p 600.00p 585.33p 590.00p 65167
16/07/2020 595.00p 605.00p 580.00p 590.00p 8837
14/07/2020 595.00p 600.00p 582.00p 595.00p 100898
13/07/2020 595.00p 600.00p 580.00p 595.00p 23642
10/07/2020 600.00p 610.00p 585.00p 595.00p 6757
09/07/2020 610.00p 620.00p 591.50p 600.00p 18903
08/07/2020 620.00p 623.00p 610.00p 620.00p 3825
07/07/2020 620.00p 624.00p 610.00p 620.00p 13780
06/07/2020 620.00p 630.00p 610.00p 620.00p 10488
03/07/2020 620.00p 627.00p 610.00p 620.00p 13414
02/07/2020 620.00p 629.00p 610.00p 620.00p 7706
01/07/2020 630.00p 630.00p 610.00p 620.00p 12388
30/06/2020 643.00p 643.00p 620.00p 630.00p 32302
29/06/2020 643.00p 643.00p 640.10p 643.00p 5616
26/06/2020 643.00p 643.00p 640.10p 643.00p 10643
25/06/2020 646.00p 648.00p 640.10p 643.00p 3361
24/06/2020 653.00p 653.00p 645.00p 646.00p 20587
23/06/2020 653.00p 653.00p 650.00p 653.00p 4725
22/06/2020 655.00p 660.00p 650.00p 653.00p 7713
19/06/2020 655.00p 660.00p 651.00p 655.00p 4480
18/06/2020 660.00p 660.00p 651.50p 655.00p 5809
17/06/2020 660.00p 665.00p 653.00p 660.00p 13428
16/06/2020 660.00p 670.00p 653.20p 660.00p 5797
15/06/2020 660.00p 665.00p 651.00p 660.00p 4339
12/06/2020 660.00p 660.00p 657.00p 660.00p 5044
11/06/2020 665.00p 665.00p 656.00p 660.00p 115085
10/06/2020 673.00p 673.00p 655.00p 665.00p 17356
09/06/2020 673.00p 675.00p 670.00p 673.00p 20625
08/06/2020 673.00p 677.00p 673.00p 674.00p 173282
05/06/2020 675.00p 675.00p 671.80p 673.00p 15822
04/06/2020 680.00p 687.00p 670.00p 675.00p 36940
03/06/2020 655.00p 690.00p 652.00p 684.00p 37553
02/06/2020 648.00p 688.00p 648.00p 655.00p 27486
29/05/2020 605.00p 630.00p 605.00p 620.00p 25340
28/05/2020 604.00p 619.00p 600.00p 605.00p 16423
27/05/2020 603.00p 616.00p 595.60p 604.00p 9178
26/05/2020 585.00p 609.50p 575.00p 603.00p 85741
25/05/2020 565.00p 570.00p 565.00p 570.00p 9147
22/05/2020 565.00p 570.00p 565.00p 570.00p 9147
21/05/2020 565.00p 565.00p 561.00p 565.00p 1472
20/05/2020 565.00p 565.00p 562.00p 565.00p 18223
19/05/2020 558.00p 570.00p 547.20p 565.00p 25748
18/05/2020 555.00p 558.00p 541.00p 558.00p 9145
15/05/2020 545.00p 555.00p 545.00p 555.00p 15642
14/05/2020 560.00p 580.00p 540.00p 545.00p 19521
13/05/2020 575.00p 578.00p 550.00p 560.00p 14983
12/05/2020 575.00p 578.00p 570.00p 575.00p 37838
11/05/2020 570.00p 580.00p 570.00p 575.00p 75924
08/05/2020 570.00p 575.00p 563.00p 570.00p 8473
07/05/2020 570.00p 575.00p 563.00p 570.00p 8473
06/05/2020 570.00p 575.00p 563.00p 570.00p 33540
05/05/2020 570.00p 574.00p 561.00p 570.00p 119826
04/05/2020 590.00p 596.00p 560.60p 570.00p 20292
01/05/2020 600.00p 608.00p 576.00p 590.00p 13288
30/04/2020 614.00p 618.00p 590.00p 600.00p 29351
29/04/2020 613.00p 618.20p 606.42p 614.00p 15090
28/04/2020 600.00p 614.00p 600.00p 614.00p 35232
27/04/2020 605.00p 607.00p 592.00p 600.00p 22789
24/04/2020 605.00p 608.00p 600.00p 605.00p 10169
23/04/2020 605.00p 607.00p 600.00p 605.00p 22291
22/04/2020 605.00p 607.50p 605.00p 605.00p 8854
21/04/2020 605.00p 609.50p 600.00p 605.00p 10933
20/04/2020 595.00p 610.00p 595.00p 600.00p 32616
17/04/2020 590.00p 600.00p 580.00p 595.00p 45693
16/04/2020 590.00p 600.00p 585.20p 590.00p 10858
15/04/2020 620.00p 625.00p 585.00p 590.00p 20672
14/04/2020 620.00p 629.00p 610.00p 620.00p 15428
13/04/2020 610.00p 630.00p 610.00p 620.00p 33571
10/04/2020 610.00p 630.00p 610.00p 620.00p 33571
09/04/2020 610.00p 630.00p 610.00p 620.00p 33571
08/04/2020 605.00p 619.40p 605.00p 610.00p 9241
07/04/2020 595.00p 618.00p 586.00p 600.00p 42201
06/04/2020 623.00p 630.00p 595.00p 595.00p 10838
03/04/2020 625.00p 639.00p 600.00p 623.00p 33364
02/04/2020 581.00p 635.00p 581.00p 630.00p 20161
01/04/2020 590.00p 598.00p 575.00p 581.00p 50644
31/03/2020 547.50p 599.60p 547.00p 590.00p 22976
30/03/2020 537.50p 555.00p 520.00p 547.50p 21534
27/03/2020 565.00p 565.00p 530.00p 537.50p 34540
26/03/2020 512.50p 570.00p 500.60p 565.00p 20677
25/03/2020 480.00p 525.00p 475.00p 517.50p 25037
24/03/2020 455.00p 480.00p 450.00p 480.00p 41153
23/03/2020 485.00p 489.00p 437.00p 455.00p 54638
20/03/2020 425.00p 495.00p 420.00p 485.00p 82812
19/03/2020 480.00p 485.00p 460.48p 468.00p 15925
18/03/2020 492.00p 499.00p 470.00p 480.00p 150639
17/03/2020 550.00p 550.00p 470.00p 492.00p 59785
16/03/2020 625.00p 625.00p 545.00p 545.00p 24525
13/03/2020 637.50p 655.00p 630.00p 630.00p 67328
12/03/2020 667.50p 680.00p 620.00p 630.00p 19355
11/03/2020 712.50p 712.50p 670.00p 680.00p 13170
10/03/2020 732.50p 732.50p 689.70p 702.50p 60801
09/03/2020 780.00p 780.00p 710.00p 720.00p 24470
06/03/2020 792.50p 792.50p 780.00p 785.00p 11094
05/03/2020 797.50p 802.00p 787.50p 792.50p 15496
04/03/2020 792.50p 804.00p 782.50p 797.50p 7314
03/03/2020 797.50p 804.00p 780.00p 792.50p 39370
02/03/2020 795.00p 808.75p 785.00p 797.50p 14473
28/02/2020 780.00p 800.00p 770.00p 795.00p 23852
27/02/2020 777.50p 795.00p 760.00p 792.50p 23210
26/02/2020 777.50p 785.00p 767.00p 777.50p 30194
25/02/2020 785.00p 799.10p 758.75p 777.50p 12968
24/02/2020 830.00p 835.00p 770.00p 775.00p 31243
21/02/2020 830.00p 840.00p 820.00p 830.00p 30483
20/02/2020 820.00p 840.00p 815.00p 820.00p 34440
19/02/2020 790.00p 799.40p 786.00p 790.00p 142318
18/02/2020 790.00p 799.20p 780.00p 790.00p 256894
17/02/2020 790.00p 799.40p 780.00p 790.00p 2252
14/02/2020 790.00p 799.00p 785.55p 790.00p 25108

*Close Price adjusted for both dividends and splits