Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/09/2017 432.50p 432.50p 432.50p 432.50p 4393
27/09/2017 440.00p 440.00p 432.50p 432.50p 8648
26/09/2017 440.00p 440.00p 440.00p 440.00p 7186
25/09/2017 437.50p 440.00p 430.00p 440.00p 500
22/09/2017 427.50p 440.00p 427.50p 437.50p 8194
21/09/2017 425.00p 427.50p 425.00p 427.50p 2908
20/09/2017 425.00p 425.00p 425.00p 425.00p 2800
19/09/2017 425.00p 425.00p 425.00p 425.00p 2321
18/09/2017 425.00p 425.00p 425.00p 425.00p 18848
15/09/2017 425.00p 425.00p 425.00p 425.00p 20925
14/09/2017 425.00p 425.00p 425.00p 425.00p 344
13/09/2017 425.00p 425.00p 425.00p 425.00p 1993
12/09/2017 422.50p 425.00p 422.50p 425.00p 6725
11/09/2017 422.50p 422.50p 422.50p 422.50p 8206
08/09/2017 422.50p 422.50p 420.00p 422.50p 20814
07/09/2017 422.50p 422.50p 422.50p 422.50p 8328
06/09/2017 420.00p 422.50p 420.00p 422.50p 1663
05/09/2017 420.00p 420.00p 420.00p 420.00p 713
04/09/2017 422.50p 422.50p 420.00p 420.00p 4137
01/09/2017 422.50p 422.50p 422.50p 422.50p 190
31/08/2017 417.50p 422.50p 417.50p 422.50p 11606
30/08/2017 417.50p 417.50p 417.50p 417.50p 2137
29/08/2017 417.50p 417.50p 417.50p 417.50p 5447
25/08/2017 412.00p 417.50p 412.00p 417.50p 10191
24/08/2017 412.00p 412.00p 412.00p 412.00p 4733
23/08/2017 412.00p 412.00p 412.00p 412.00p 6895
22/08/2017 415.00p 415.00p 410.00p 412.00p 10613
21/08/2017 412.50p 415.00p 415.00p 415.00p 5753
18/08/2017 430.00p 430.00p 415.00p 415.00p 2000
17/08/2017 435.00p 435.00p 430.00p 430.00p 2056
16/08/2017 440.00p 440.00p 435.00p 435.00p 6537
15/08/2017 440.00p 440.00p 440.00p 440.00p 95
14/08/2017 440.00p 440.00p 440.00p 440.00p 105207
11/08/2017 445.00p 440.00p 440.00p 440.00p 749
10/08/2017 445.00p 440.00p 440.00p 440.00p 1730
09/08/2017 445.00p 440.00p 440.00p 440.00p 6282
08/08/2017 440.00p 440.00p 440.00p 440.00p 11336
07/08/2017 440.00p 440.00p 430.00p 440.00p 2500
04/08/2017 437.50p 440.00p 435.00p 440.00p 3716
03/08/2017 440.00p 440.00p 435.00p 437.50p 4999
02/08/2017 440.00p 450.00p 440.00p 450.00p 138
01/08/2017 445.00p 445.00p 440.00p 440.00p 40272
31/07/2017 432.50p 445.50p 432.50p 445.00p 12487
28/07/2017 432.50p 432.50p 432.50p 432.50p 2549
27/07/2017 415.00p 432.50p 415.00p 432.50p 1910
26/07/2017 400.00p 415.00p 400.00p 415.00p 17769
25/07/2017 397.50p 400.00p 397.50p 400.00p 11439
24/07/2017 395.00p 397.50p 384.00p 397.50p 36
21/07/2017 387.50p 395.00p 387.50p 392.50p 25096
20/07/2017 387.50p 387.50p 387.50p 387.50p 17874
19/07/2017 372.50p 395.00p 357.50p 387.50p 303947
18/07/2017 357.50p 357.50p 357.50p 357.50p 1
17/07/2017 357.50p 357.50p 357.50p 357.50p 8966
14/07/2017 357.50p 357.50p 357.50p 357.50p 3460
13/07/2017 357.50p 357.50p 357.50p 357.50p 4126
12/07/2017 352.50p 357.50p 352.50p 357.50p 981
11/07/2017 365.00p 365.00p 355.00p 355.00p 8148
10/07/2017 377.50p 375.00p 365.00p 365.00p 10970
07/07/2017 377.50p 380.00p 375.00p 375.00p 13850
06/07/2017 380.00p 380.00p 380.00p 380.00p 9524
05/07/2017 380.00p 380.00p 380.00p 380.00p 656
04/07/2017 377.50p 380.00p 377.50p 380.00p 6675
03/07/2017 377.50p 377.50p 377.50p 377.50p 10751
30/06/2017 377.50p 377.50p 377.50p 377.50p 1832
29/06/2017 380.00p 380.00p 377.50p 377.50p 2138
28/06/2017 380.00p 380.00p 380.00p 380.00p 39737
27/06/2017 380.00p 384.00p 380.00p 380.00p 5598
26/06/2017 380.00p 384.00p 380.00p 384.00p 1605
23/06/2017 380.00p 380.00p 380.00p 380.00p 39324
22/06/2017 380.00p 380.00p 380.00p 380.00p 0
21/06/2017 380.00p 380.00p 378.00p 380.00p 0
20/06/2017 377.50p 378.00p 377.50p 378.00p 299
19/06/2017 367.50p 377.50p 367.50p 377.50p 0
16/06/2017 367.50p 367.50p 360.00p 367.50p 20449
15/06/2017 357.50p 370.00p 357.50p 367.50p 101475
14/06/2017 357.50p 370.00p 350.00p 357.50p 6407
13/06/2017 362.50p 370.00p 345.10p 357.50p 10504
12/06/2017 365.00p 372.00p 351.25p 370.00p 63158
09/06/2017 360.00p 375.00p 352.50p 365.00p 46172
08/06/2017 362.50p 375.00p 350.00p 375.00p 11280
07/06/2017 360.00p 370.00p 351.25p 369.00p 30522
06/06/2017 367.50p 378.25p 350.00p 360.00p 20453
05/06/2017 377.50p 383.00p 360.00p 367.50p 14752
02/06/2017 382.50p 383.00p 370.45p 377.50p 4475
01/06/2017 382.50p 382.50p 370.00p 381.00p 2373
31/05/2017 390.00p 393.00p 370.00p 387.00p 10881
30/05/2017 392.50p 396.00p 380.00p 390.00p 5787
26/05/2017 390.00p 401.00p 380.00p 392.50p 18849
25/05/2017 397.50p 406.85p 380.00p 391.00p 13729
24/05/2017 402.50p 414.22p 390.10p 397.50p 11187
23/05/2017 402.50p 410.50p 392.50p 402.50p 7065
22/05/2017 402.50p 415.00p 390.00p 402.50p 17695
19/05/2017 405.00p 405.00p 390.00p 400.00p 8380
18/05/2017 407.50p 407.50p 388.00p 405.00p 18186
17/05/2017 415.00p 420.00p 395.00p 407.50p 24731
16/05/2017 417.50p 423.00p 405.10p 417.50p 51236
15/05/2017 417.50p 425.00p 405.00p 417.50p 15939
12/05/2017 420.00p 420.00p 387.50p 417.50p 7072
11/05/2017 420.00p 420.00p 410.00p 420.00p 11569
10/05/2017 422.50p 422.50p 410.00p 420.00p 3546
09/05/2017 422.50p 422.50p 415.00p 422.50p 21
08/05/2017 422.50p 428.00p 410.00p 422.50p 208759
05/05/2017 422.50p 425.00p 410.00p 421.00p 10684
04/05/2017 422.50p 430.00p 410.00p 422.50p 2385
03/05/2017 425.00p 430.00p 411.00p 422.50p 13997
02/05/2017 427.50p 432.50p 416.00p 425.00p 7968
28/04/2017 427.50p 429.75p 415.00p 427.50p 5054
27/04/2017 427.50p 427.50p 416.00p 427.50p 17454
26/04/2017 427.50p 440.13p 415.00p 427.50p 20732
25/04/2017 425.00p 432.50p 420.00p 427.50p 5127
24/04/2017 425.00p 433.00p 417.50p 425.00p 3094
21/04/2017 425.00p 428.50p 411.00p 425.00p 11151
20/04/2017 425.00p 429.00p 416.00p 425.00p 4576
19/04/2017 425.00p 430.00p 416.00p 425.00p 2467
18/04/2017 427.50p 430.00p 415.00p 425.00p 4955
13/04/2017 427.50p 430.00p 415.00p 427.50p 13962
12/04/2017 427.50p 427.50p 416.10p 427.50p 9942
11/04/2017 427.50p 432.00p 415.00p 427.50p 11865
10/04/2017 427.50p 432.00p 416.10p 427.50p 8269
07/04/2017 427.50p 432.50p 416.00p 427.50p 7069
06/04/2017 427.50p 434.50p 421.00p 427.50p 3467
05/04/2017 427.50p 430.00p 420.00p 427.50p 10650
04/04/2017 427.50p 440.00p 415.00p 427.50p 11807
03/04/2017 427.50p 427.50p 416.00p 427.50p 2949
31/03/2017 427.50p 429.00p 418.00p 427.50p 118515
30/03/2017 427.50p 440.00p 415.00p 427.50p 12396
29/03/2017 427.50p 432.50p 422.00p 427.50p 95014
28/03/2017 427.50p 435.00p 420.00p 435.00p 18229
27/03/2017 420.00p 440.00p 420.00p 427.50p 15682
24/03/2017 407.50p 430.00p 407.50p 420.00p 167135
23/03/2017 380.00p 415.00p 380.00p 407.50p 585668
22/03/2017 377.50p 388.75p 366.00p 377.50p 21541
21/03/2017 372.50p 390.00p 370.00p 377.50p 43560
20/03/2017 370.00p 380.00p 360.00p 372.50p 12831
17/03/2017 367.50p 375.00p 362.25p 375.00p 5097
16/03/2017 372.50p 380.00p 360.00p 367.50p 515545
15/03/2017 370.00p 385.00p 362.00p 372.50p 77633
14/03/2017 357.50p 375.00p 357.50p 367.50p 34097
13/03/2017 352.50p 368.75p 343.75p 357.50p 16890
10/03/2017 347.50p 355.00p 340.00p 352.50p 8257
09/03/2017 347.50p 355.00p 340.00p 347.50p 7715
08/03/2017 347.50p 349.00p 339.73p 347.50p 782430
07/03/2017 347.50p 349.00p 340.00p 347.50p 10402
06/03/2017 352.50p 352.50p 335.00p 347.50p 61097
03/03/2017 350.00p 355.00p 336.50p 352.50p 55942
02/03/2017 367.50p 367.50p 345.00p 350.00p 30531
01/03/2017 370.00p 374.00p 355.00p 365.00p 22902
28/02/2017 377.50p 377.50p 360.00p 370.00p 54109
27/02/2017 377.50p 385.00p 365.00p 377.50p 6631
24/02/2017 377.50p 377.50p 365.00p 377.50p 3320
23/02/2017 377.50p 380.00p 368.75p 377.50p 7088
22/02/2017 375.00p 380.00p 365.00p 375.00p 47253
21/02/2017 382.50p 382.50p 365.00p 375.00p 15208
20/02/2017 367.50p 384.00p 360.00p 382.50p 140150
17/02/2017 362.50p 375.00p 330.00p 367.50p 175333
16/02/2017 400.00p 404.76p 353.00p 365.00p 127647
15/02/2017 462.50p 462.50p 390.00p 400.00p 412927
14/02/2017 477.50p 484.25p 455.10p 465.00p 62586
13/02/2017 497.50p 500.00p 471.00p 477.50p 27266
10/02/2017 495.00p 497.95p 490.00p 497.50p 6023
09/02/2017 497.50p 499.30p 490.00p 495.00p 4313
08/02/2017 502.50p 502.50p 491.00p 497.50p 10020
07/02/2017 507.50p 508.75p 497.00p 505.00p 4426
06/02/2017 509.00p 510.10p 495.00p 507.50p 9287
03/02/2017 509.00p 513.40p 499.76p 509.00p 5461
02/02/2017 516.50p 516.50p 500.00p 515.50p 54421
01/02/2017 516.50p 516.50p 513.00p 516.50p 38000
31/01/2017 516.50p 522.45p 513.00p 516.50p 122850
30/01/2017 516.50p 520.41p 512.42p 516.50p 14792
27/01/2017 516.50p 525.00p 508.10p 516.50p 2476
26/01/2017 516.50p 520.58p 512.25p 516.50p 3533
25/01/2017 516.50p 521.98p 512.25p 516.50p 8127
24/01/2017 516.50p 520.00p 509.50p 516.50p 203687
23/01/2017 520.00p 530.00p 511.40p 516.50p 5390
20/01/2017 520.00p 525.00p 520.00p 520.00p 944
19/01/2017 520.00p 525.00p 512.00p 520.00p 173100
18/01/2017 520.00p 525.00p 515.00p 520.00p 11088
17/01/2017 520.00p 525.00p 520.00p 520.00p 36243
16/01/2017 520.00p 525.00p 511.40p 520.00p 19433
13/01/2017 520.00p 525.00p 515.00p 520.00p 14372
12/01/2017 520.00p 525.00p 515.00p 520.00p 3189
11/01/2017 520.00p 525.00p 510.00p 510.00p 6090
10/01/2017 510.00p 525.00p 510.00p 510.00p 15922
09/01/2017 502.50p 520.00p 493.13p 510.00p 39549
06/01/2017 502.50p 512.00p 493.13p 502.50p 6528
05/01/2017 502.50p 512.00p 490.00p 502.50p 6834
04/01/2017 507.50p 508.25p 490.25p 502.50p 21378
03/01/2017 510.00p 512.00p 495.10p 507.50p 4607
30/12/2016 507.50p 515.00p 496.38p 507.50p 3268
29/12/2016 507.50p 518.00p 496.25p 507.50p 9435
28/12/2016 512.50p 515.00p 501.00p 507.50p 13000
23/12/2016 515.00p 515.00p 512.35p 512.50p 4178
22/12/2016 517.50p 517.50p 505.10p 515.00p 14061
21/12/2016 517.50p 525.00p 510.00p 515.00p 12273
20/12/2016 522.50p 525.00p 513.75p 517.50p 10856
19/12/2016 520.00p 533.00p 512.00p 522.50p 90260
16/12/2016 520.00p 527.00p 512.00p 520.00p 20746
15/12/2016 520.00p 527.00p 515.00p 520.00p 32354
14/12/2016 520.00p 528.16p 515.00p 520.00p 17718
13/12/2016 520.00p 528.16p 513.00p 520.00p 28538

*Close Price adjusted for both dividends and splits