Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2024 705.00p 710.00p 700.00p 700.00p 25361
13/11/2024 699.00p 720.00p 699.00p 710.00p 67143
12/11/2024 700.00p 710.00p 690.00p 699.00p 22808
11/11/2024 675.00p 710.00p 670.00p 700.00p 38448
08/11/2024 695.00p 700.00p 672.50p 675.00p 28465
07/11/2024 685.00p 700.00p 684.00p 695.00p 29918
06/11/2024 670.00p 690.00p 660.00p 685.00p 24621
05/11/2024 660.00p 690.00p 660.00p 670.00p 34742
04/11/2024 650.00p 670.00p 650.00p 660.00p 33228
01/11/2024 625.00p 650.00p 620.00p 645.00p 32424
31/10/2024 580.00p 630.00p 580.00p 625.00p 37510
30/10/2024 510.00p 580.00p 496.75p 580.00p 75182
29/10/2024 490.00p 514.00p 486.50p 510.00p 51045
28/10/2024 525.00p 530.00p 481.00p 490.00p 58183
25/10/2024 540.00p 563.00p 520.00p 526.00p 52566
24/10/2024 560.00p 563.50p 534.00p 540.00p 59791
23/10/2024 570.00p 571.80p 551.00p 560.00p 84491
22/10/2024 565.00p 574.66p 560.00p 570.00p 32752
21/10/2024 570.00p 580.00p 560.00p 570.00p 55969
18/10/2024 565.00p 580.00p 560.00p 570.00p 30025
17/10/2024 565.00p 580.00p 559.50p 565.00p 10289
16/10/2024 565.00p 574.50p 550.00p 550.00p 125464
15/10/2024 550.00p 578.50p 547.20p 565.00p 58261
14/10/2024 555.00p 560.00p 540.00p 540.00p 33349
11/10/2024 545.00p 570.00p 545.00p 555.00p 43271
10/10/2024 540.00p 558.50p 537.00p 545.00p 34304
09/10/2024 550.00p 560.00p 532.00p 550.00p 23889
08/10/2024 535.00p 560.00p 534.00p 550.00p 32393
07/10/2024 535.00p 540.00p 530.00p 535.00p 65203
04/10/2024 535.00p 546.00p 530.00p 535.00p 38330
03/10/2024 540.00p 550.00p 530.00p 530.00p 42649
02/10/2024 540.00p 550.00p 533.30p 542.00p 57535
01/10/2024 550.00p 560.00p 532.00p 540.00p 32576
30/09/2024 545.00p 560.00p 540.00p 550.00p 21812
27/09/2024 555.00p 570.00p 540.00p 550.00p 35421
26/09/2024 590.00p 600.00p 552.00p 558.00p 50601
25/09/2024 615.00p 615.00p 580.00p 590.00p 37322
24/09/2024 615.00p 630.00p 600.00p 615.00p 22350
23/09/2024 610.00p 630.00p 600.00p 615.00p 12424
20/09/2024 610.00p 620.00p 601.00p 610.00p 17018
19/09/2024 630.00p 640.00p 605.00p 610.00p 28651
18/09/2024 645.00p 650.00p 620.00p 630.00p 16835
17/09/2024 650.00p 650.00p 640.00p 645.00p 21502
16/09/2024 660.00p 670.00p 640.00p 650.00p 18639
13/09/2024 650.00p 669.00p 643.00p 660.00p 26413
12/09/2024 667.00p 674.00p 650.00p 658.00p 26078
11/09/2024 675.00p 680.00p 660.00p 667.00p 25853
10/09/2024 685.00p 685.00p 670.00p 675.00p 45488
09/09/2024 685.00p 686.00p 680.00p 685.00p 7930
06/09/2024 705.00p 710.00p 681.20p 685.00p 52615
05/09/2024 690.00p 720.00p 687.00p 705.00p 58679
04/09/2024 685.00p 700.00p 670.00p 690.00p 74950
03/09/2024 680.00p 696.00p 680.00p 690.00p 13525
02/09/2024 660.00p 689.00p 660.00p 680.00p 27776
30/08/2024 660.00p 670.00p 655.20p 660.00p 165607
29/08/2024 660.00p 670.00p 650.00p 660.00p 114762
28/08/2024 655.00p 660.00p 650.00p 655.00p 25278
27/08/2024 640.00p 660.00p 630.00p 655.00p 30396
23/08/2024 640.00p 648.50p 640.00p 640.00p 5355
22/08/2024 640.00p 650.00p 630.00p 640.00p 28953
21/08/2024 625.00p 648.00p 610.00p 640.00p 22952
20/08/2024 605.00p 639.97p 605.00p 625.00p 25189
19/08/2024 580.00p 615.50p 570.00p 605.00p 545436
16/08/2024 585.00p 590.00p 570.00p 580.00p 46861
15/08/2024 595.00p 600.00p 575.00p 585.00p 49303
14/08/2024 600.00p 610.00p 590.00p 595.00p 20291
13/08/2024 600.00p 606.00p 590.00p 600.00p 68256
12/08/2024 590.00p 610.00p 580.00p 600.00p 95047
09/08/2024 615.00p 620.00p 580.00p 590.00p 31549
08/08/2024 615.00p 620.00p 610.00p 615.00p 31156
07/08/2024 615.00p 620.00p 610.00p 614.00p 33760
06/08/2024 610.00p 622.00p 600.00p 610.00p 35118
05/08/2024 625.00p 630.00p 602.00p 605.00p 24965
02/08/2024 630.00p 635.00p 620.00p 625.00p 22256
01/08/2024 640.00p 650.00p 622.00p 630.00p 127701
31/07/2024 620.00p 652.00p 616.50p 640.00p 182123
30/07/2024 610.00p 630.00p 600.00p 620.00p 66980
29/07/2024 645.00p 645.00p 600.00p 614.00p 62194
26/07/2024 655.00p 660.00p 640.00p 646.00p 34129
25/07/2024 705.00p 706.00p 650.00p 654.00p 190567
24/07/2024 720.00p 730.00p 700.00p 705.00p 44206
23/07/2024 720.00p 730.00p 715.00p 720.00p 12607
22/07/2024 720.00p 730.00p 710.00p 720.00p 6433
19/07/2024 720.00p 730.00p 710.00p 720.00p 51254
18/07/2024 720.00p 730.00p 711.00p 720.00p 41519
17/07/2024 720.00p 729.78p 696.00p 720.00p 25345
16/07/2024 720.00p 730.00p 710.00p 720.00p 29545
15/07/2024 720.00p 730.00p 715.00p 720.00p 12870
12/07/2024 720.00p 730.00p 714.00p 720.00p 90288
11/07/2024 720.00p 723.00p 714.85p 720.00p 20201
10/07/2024 720.00p 723.00p 712.00p 720.00p 17066
09/07/2024 710.00p 722.20p 708.00p 720.00p 61343
08/07/2024 715.00p 718.00p 702.00p 710.00p 33312
05/07/2024 730.00p 740.00p 710.00p 714.00p 67645
04/07/2024 730.00p 740.00p 720.00p 730.00p 18061
03/07/2024 705.00p 740.00p 700.00p 730.00p 48542
02/07/2024 720.00p 720.00p 690.00p 705.00p 36862
01/07/2024 725.00p 730.00p 711.00p 720.00p 64663
28/06/2024 730.00p 740.00p 720.00p 725.00p 35799
27/06/2024 745.00p 745.00p 720.00p 734.00p 20332
26/06/2024 760.00p 760.00p 740.00p 745.00p 30597
25/06/2024 770.00p 770.00p 760.00p 760.00p 41249
24/06/2024 780.00p 790.00p 762.00p 770.00p 14394
21/06/2024 775.00p 785.00p 772.00p 780.00p 26981
20/06/2024 780.00p 788.32p 770.00p 775.00p 18569
19/06/2024 795.00p 806.00p 773.00p 780.00p 62187
18/06/2024 800.00p 800.00p 790.00p 800.00p 30533
17/06/2024 800.00p 801.00p 791.75p 800.00p 17324
14/06/2024 795.00p 803.60p 791.00p 800.00p 114550
13/06/2024 835.00p 835.00p 780.20p 795.00p 245005
12/06/2024 900.00p 910.00p 890.00p 895.00p 17531
11/06/2024 905.00p 910.00p 890.00p 900.00p 32089
10/06/2024 910.00p 920.00p 900.00p 920.00p 25821
07/06/2024 910.00p 910.00p 901.00p 910.00p 142947
06/06/2024 940.00p 970.00p 910.00p 930.00p 22272
05/06/2024 940.00p 950.00p 930.00p 940.00p 7389
04/06/2024 945.00p 950.00p 930.00p 940.00p 32164
03/06/2024 945.00p 949.50p 930.00p 945.00p 32452
31/05/2024 935.00p 950.00p 932.50p 945.00p 46564
30/05/2024 935.00p 950.00p 920.00p 935.00p 26617
29/05/2024 930.00p 947.50p 922.00p 935.00p 36117
28/05/2024 930.00p 940.00p 925.00p 930.00p 21188
24/05/2024 930.00p 939.00p 902.00p 930.00p 15542
23/05/2024 925.00p 937.00p 925.00p 930.00p 25721
22/05/2024 920.00p 930.00p 920.00p 925.00p 27298
21/05/2024 920.00p 930.00p 910.00p 920.00p 42832
20/05/2024 918.00p 930.00p 910.00p 910.00p 99380
17/05/2024 915.00p 926.00p 910.00p 918.00p 48790
16/05/2024 918.00p 925.00p 910.00p 915.00p 6859
15/05/2024 920.00p 926.00p 910.00p 918.00p 53092
14/05/2024 920.00p 930.00p 910.00p 910.00p 36187
13/05/2024 920.00p 929.00p 916.25p 920.00p 9212
10/05/2024 910.00p 929.00p 910.00p 920.00p 16335
09/05/2024 900.00p 919.50p 890.00p 910.00p 138405
08/05/2024 900.00p 903.50p 890.00p 900.00p 41385
07/05/2024 900.00p 910.00p 900.00p 900.00p 55184
03/05/2024 900.00p 909.00p 895.00p 900.00p 35740
02/05/2024 885.00p 909.00p 882.00p 904.00p 256642
01/05/2024 860.00p 890.75p 852.50p 885.00p 83137
30/04/2024 850.00p 875.00p 847.25p 860.00p 39983
29/04/2024 830.00p 860.00p 830.00p 860.00p 36393
26/04/2024 830.00p 839.00p 820.00p 830.00p 12626
25/04/2024 820.00p 838.00p 820.00p 830.00p 37043
24/04/2024 845.00p 850.00p 800.00p 820.00p 163324
23/04/2024 845.00p 850.00p 833.50p 845.00p 17334
22/04/2024 850.00p 860.00p 831.00p 860.00p 6421
19/04/2024 850.00p 850.00p 836.00p 850.00p 23179
18/04/2024 850.00p 855.00p 840.00p 850.00p 20389
17/04/2024 850.00p 851.50p 844.50p 850.00p 9214
16/04/2024 850.00p 860.00p 842.50p 850.00p 17334
15/04/2024 840.00p 868.00p 836.00p 850.00p 22346
12/04/2024 840.00p 850.00p 835.88p 850.00p 82358
11/04/2024 845.00p 850.00p 832.00p 840.00p 61037
10/04/2024 865.00p 865.00p 840.50p 845.00p 24046
09/04/2024 880.00p 890.00p 860.50p 865.00p 96387
08/04/2024 890.00p 890.00p 870.00p 880.00p 27082
05/04/2024 890.00p 900.00p 886.00p 890.00p 8509
04/04/2024 885.00p 897.00p 880.00p 890.00p 20637
03/04/2024 885.00p 889.50p 880.00p 885.00p 42738
02/04/2024 910.00p 920.00p 880.00p 885.00p 30717
28/03/2024 915.00p 919.90p 900.00p 910.00p 31601
27/03/2024 915.00p 920.00p 910.00p 915.00p 26625
26/03/2024 925.00p 928.90p 902.00p 915.00p 22646
25/03/2024 915.00p 930.00p 912.60p 920.00p 24937
22/03/2024 910.00p 920.00p 900.00p 915.00p 56784
21/03/2024 910.00p 972.00p 901.00p 910.00p 41351
20/03/2024 920.00p 920.00p 920.00p 910.00p 69965
19/03/2024 920.00p 930.00p 910.00p 920.00p 22848
18/03/2024 900.00p 930.00p 890.00p 920.00p 35326
15/03/2024 900.00p 910.00p 890.00p 900.00p 15447
14/03/2024 900.00p 904.50p 894.20p 900.00p 6074
13/03/2024 900.00p 910.00p 893.00p 900.00p 12443
12/03/2024 905.00p 905.50p 892.50p 900.00p 38217
11/03/2024 910.00p 912.90p 890.00p 905.00p 90196
08/03/2024 917.00p 918.00p 910.00p 915.00p 21237
07/03/2024 923.00p 924.00p 916.00p 917.00p 26342
06/03/2024 920.00p 929.00p 912.00p 924.00p 74670
05/03/2024 920.00p 929.60p 910.00p 920.00p 22758
04/03/2024 920.00p 930.00p 910.00p 920.00p 53225
01/03/2024 920.00p 922.00p 910.00p 920.00p 21523
29/02/2024 920.00p 924.80p 910.00p 920.00p 5983
28/02/2024 925.00p 930.00p 916.00p 920.00p 13799
27/02/2024 895.00p 929.50p 880.00p 925.00p 29458
26/02/2024 895.00p 908.00p 891.00p 895.00p 14255
23/02/2024 895.00p 900.00p 880.00p 895.00p 22553
22/02/2024 935.00p 935.00p 880.00p 890.00p 68409
21/02/2024 925.00p 940.00p 892.00p 925.00p 12797
20/02/2024 925.00p 930.00p 918.00p 925.00p 18546
19/02/2024 925.00p 943.00p 920.50p 925.00p 51907
16/02/2024 925.00p 940.00p 915.00p 925.00p 16818
15/02/2024 915.00p 940.00p 911.00p 925.00p 37852
14/02/2024 895.00p 920.00p 885.00p 910.00p 69333
13/02/2024 875.00p 909.00p 875.00p 895.00p 96999
12/02/2024 847.00p 885.00p 818.00p 875.00p 31386
09/02/2024 847.00p 860.00p 834.00p 847.00p 19456
08/02/2024 850.00p 865.00p 830.00p 847.00p 67884
07/02/2024 867.00p 869.90p 840.00p 855.00p 44605
06/02/2024 872.00p 880.00p 864.03p 867.00p 34962
05/02/2024 872.00p 875.50p 864.80p 872.00p 113002
02/02/2024 880.00p 880.00p 864.00p 872.00p 18069

*Close Price adjusted for both dividends and splits