Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2018 555.00p 570.00p 555.00p 560.00p 1142
30/05/2018 555.00p 562.33p 545.00p 555.00p 466
29/05/2018 551.00p 560.00p 551.00p 555.00p 126
25/05/2018 540.00p 562.00p 535.00p 551.00p 7649
24/05/2018 545.00p 550.00p 530.00p 540.00p 6122
23/05/2018 555.00p 558.60p 535.00p 545.00p 5743
22/05/2018 560.00p 600.00p 540.00p 600.00p 11021
21/05/2018 575.00p 576.50p 560.50p 565.00p 2523
18/05/2018 575.00p 576.50p 570.50p 575.00p 3381
17/05/2018 570.00p 579.40p 570.00p 575.00p 1845
16/05/2018 570.00p 578.00p 570.00p 570.00p 5024
15/05/2018 570.00p 574.00p 570.00p 570.00p 3097
14/05/2018 570.00p 575.00p 570.00p 570.00p 7723
11/05/2018 570.00p 578.00p 560.00p 570.00p 16846
10/05/2018 565.00p 578.00p 557.50p 570.00p 11768
09/05/2018 575.00p 575.00p 550.00p 565.00p 2100
08/05/2018 570.00p 576.50p 561.50p 575.00p 3761
04/05/2018 570.00p 579.40p 562.00p 570.00p 6154
03/05/2018 575.00p 582.50p 560.00p 570.00p 9961
02/05/2018 601.00p 601.00p 560.00p 575.00p 6871
01/05/2018 603.00p 611.84p 592.00p 601.00p 4974
30/04/2018 610.00p 620.00p 600.67p 603.00p 7788
27/04/2018 592.00p 620.00p 592.00p 610.00p 42799
26/04/2018 589.00p 600.00p 583.60p 590.00p 7684
25/04/2018 575.00p 590.00p 575.00p 589.00p 7206
24/04/2018 575.00p 588.00p 567.20p 575.00p 3743
23/04/2018 550.00p 588.00p 550.00p 575.00p 51414
20/04/2018 550.00p 560.00p 550.00p 550.00p 3307
19/04/2018 550.00p 560.00p 550.00p 550.00p 5789
18/04/2018 545.00p 560.00p 545.00p 550.00p 8911
17/04/2018 545.00p 560.00p 535.00p 545.00p 16143
16/04/2018 527.00p 550.00p 527.00p 545.00p 14420
13/04/2018 525.00p 536.00p 525.00p 527.00p 60655
12/04/2018 525.00p 536.00p 525.00p 525.00p 9700
11/04/2018 525.00p 536.00p 525.00p 525.00p 2986
10/04/2018 522.00p 536.00p 514.00p 525.00p 21319
09/04/2018 514.00p 529.40p 514.00p 520.00p 31860
06/04/2018 514.00p 528.00p 514.00p 519.00p 3215
05/04/2018 513.00p 528.00p 513.00p 519.00p 4576
04/04/2018 513.00p 525.52p 513.00p 518.00p 5040
03/04/2018 512.00p 526.00p 512.00p 526.00p 3812
29/03/2018 517.00p 522.18p 515.00p 517.00p 2919
28/03/2018 510.00p 522.18p 510.00p 517.00p 15477
27/03/2018 500.00p 510.00p 500.00p 505.00p 10576
26/03/2018 500.00p 510.00p 492.60p 500.00p 11493
23/03/2018 499.00p 500.00p 492.60p 500.00p 2253
22/03/2018 495.00p 500.00p 495.00p 500.00p 28948
21/03/2018 490.00p 500.00p 485.00p 495.00p 21165
20/03/2018 487.50p 498.00p 487.50p 490.00p 5397
19/03/2018 487.50p 494.10p 482.00p 487.50p 2055
16/03/2018 485.00p 492.75p 485.00p 487.50p 25657
15/03/2018 480.00p 490.00p 480.00p 485.00p 7205
14/03/2018 480.00p 484.00p 480.00p 480.00p 564
13/03/2018 472.50p 488.00p 472.50p 480.00p 1381
12/03/2018 462.50p 484.25p 458.75p 472.50p 13326
09/03/2018 505.00p 509.50p 456.25p 462.50p 8836
08/03/2018 505.00p 510.00p 490.00p 495.00p 18793
07/03/2018 505.00p 518.00p 495.00p 495.00p 11768
06/03/2018 505.00p 515.00p 495.00p 495.00p 33566
05/03/2018 505.00p 510.73p 495.00p 495.00p 2107
02/03/2018 500.00p 510.00p 490.10p 505.00p 9707
01/03/2018 500.00p 504.00p 495.00p 500.00p 1349
28/02/2018 500.00p 505.00p 490.10p 500.00p 3663
27/02/2018 505.00p 505.00p 491.00p 500.00p 2853
26/02/2018 520.00p 530.00p 505.00p 505.00p 6821
23/02/2018 520.00p 530.00p 510.00p 510.00p 6678
22/02/2018 520.00p 540.00p 510.10p 520.00p 45648
21/02/2018 515.00p 530.00p 507.50p 514.00p 10691
20/02/2018 493.00p 529.90p 485.00p 515.00p 27276
19/02/2018 485.00p 490.00p 470.00p 480.00p 2786
16/02/2018 485.00p 490.00p 477.50p 482.50p 1206
15/02/2018 483.50p 490.00p 471.25p 482.50p 2924
14/02/2018 500.00p 500.00p 473.19p 483.50p 6710
13/02/2018 500.00p 500.00p 475.00p 495.00p 8139
12/02/2018 500.00p 505.00p 492.60p 500.00p 2798
09/02/2018 500.00p 500.00p 492.60p 500.00p 5006
08/02/2018 500.00p 500.00p 496.00p 500.00p 103
07/02/2018 500.00p 502.00p 490.00p 500.00p 9394
06/02/2018 506.00p 506.00p 490.00p 500.00p 11137
05/02/2018 525.00p 525.00p 514.50p 520.00p 601
02/02/2018 525.00p 530.00p 512.25p 525.00p 1203
01/02/2018 525.00p 530.00p 514.50p 520.00p 4238
31/01/2018 525.00p 530.00p 515.10p 525.00p 1138
30/01/2018 525.00p 530.00p 515.10p 525.00p 14349
29/01/2018 525.00p 540.00p 518.00p 525.00p 477
26/01/2018 525.00p 540.00p 517.50p 525.00p 1771
25/01/2018 525.00p 525.00p 525.00p 525.00p 20
24/01/2018 525.00p 530.00p 510.10p 525.00p 3792
23/01/2018 525.00p 540.00p 514.10p 528.00p 732
22/01/2018 525.00p 532.50p 514.50p 525.00p 1379
19/01/2018 525.00p 532.50p 513.00p 525.00p 3834
18/01/2018 525.00p 532.50p 510.10p 525.00p 8074
17/01/2018 530.00p 532.50p 510.62p 525.00p 2304
16/01/2018 535.00p 537.00p 530.00p 530.00p 3642
15/01/2018 535.00p 537.00p 530.10p 535.00p 139476
12/01/2018 530.00p 540.00p 521.00p 535.00p 10660
11/01/2018 530.00p 538.80p 522.00p 530.00p 10461
10/01/2018 510.00p 538.80p 510.00p 530.00p 5520
09/01/2018 510.00p 519.90p 510.00p 510.00p 216
08/01/2018 510.00p 510.00p 503.00p 510.00p 908
05/01/2018 510.00p 520.00p 500.10p 510.00p 14976
04/01/2018 510.00p 519.00p 503.00p 510.00p 6221
03/01/2018 510.00p 519.00p 503.00p 510.00p 6248
02/01/2018 510.00p 510.00p 501.00p 510.00p 5028
29/12/2017 512.50p 512.50p 502.50p 512.50p 498
28/12/2017 512.50p 512.50p 512.50p 512.50p 0
27/12/2017 510.00p 512.50p 502.50p 512.50p 1229
22/12/2017 512.50p 512.50p 502.50p 512.50p 1500
21/12/2017 510.00p 516.25p 502.50p 512.50p 1350
20/12/2017 512.50p 518.00p 502.50p 510.00p 4672
19/12/2017 515.00p 515.00p 500.00p 515.00p 8604
18/12/2017 515.00p 520.00p 507.00p 515.00p 2018
15/12/2017 515.00p 520.00p 507.00p 515.00p 872
14/12/2017 515.00p 520.00p 507.00p 515.00p 2453
13/12/2017 515.00p 522.00p 507.00p 515.00p 6756
12/12/2017 515.00p 523.00p 507.00p 515.00p 2406
11/12/2017 515.00p 523.00p 505.00p 515.00p 3270
08/12/2017 515.00p 523.00p 506.00p 515.00p 3106
07/12/2017 555.00p 555.00p 500.00p 515.00p 19774
06/12/2017 555.00p 555.00p 540.00p 555.00p 2770
05/12/2017 557.50p 557.50p 540.00p 555.00p 3458
04/12/2017 562.50p 575.00p 545.00p 557.50p 3367
01/12/2017 570.00p 570.00p 560.00p 565.00p 1734
30/11/2017 575.00p 578.13p 570.00p 570.00p 344
29/11/2017 575.00p 582.50p 564.50p 575.00p 1474
28/11/2017 572.50p 585.00p 563.75p 575.00p 2223
27/11/2017 572.50p 576.00p 563.75p 572.50p 5535
24/11/2017 572.50p 584.90p 560.10p 572.50p 551
23/11/2017 572.50p 584.90p 565.50p 572.50p 4538
22/11/2017 572.50p 578.10p 572.50p 572.50p 31326
21/11/2017 572.50p 575.00p 572.50p 572.50p 4640
20/11/2017 572.50p 585.00p 573.00p 572.50p 1530
17/11/2017 567.50p 585.00p 566.25p 572.50p 33377
16/11/2017 562.50p 575.00p 556.00p 575.00p 22804
15/11/2017 557.50p 575.00p 557.50p 562.50p 18065
14/11/2017 560.00p 565.00p 557.50p 557.50p 20546
13/11/2017 552.50p 565.00p 552.50p 557.50p 15785
10/11/2017 542.50p 559.00p 542.50p 550.00p 543629
09/11/2017 522.50p 550.00p 520.00p 537.50p 56577
08/11/2017 502.50p 535.00p 502.50p 522.50p 47369
07/11/2017 492.50p 505.00p 487.00p 500.00p 9725
06/11/2017 487.50p 500.00p 487.50p 490.00p 2043
03/11/2017 487.50p 494.00p 475.00p 487.50p 9881
02/11/2017 487.50p 495.00p 475.00p 487.50p 3570
01/11/2017 487.50p 495.00p 475.10p 487.50p 2062
31/10/2017 487.50p 497.50p 475.00p 487.50p 5955
30/10/2017 492.50p 502.90p 475.00p 487.50p 11046
27/10/2017 480.00p 500.00p 478.20p 492.50p 4452
26/10/2017 480.00p 490.00p 475.00p 480.00p 645907
25/10/2017 475.00p 488.50p 475.00p 480.00p 362578
24/10/2017 472.50p 490.00p 472.50p 475.00p 5216
23/10/2017 472.50p 485.00p 470.11p 480.00p 1068
20/10/2017 472.50p 485.00p 470.00p 472.50p 6481
19/10/2017 472.50p 485.00p 460.10p 472.50p 12002
18/10/2017 472.50p 484.09p 465.50p 472.50p 373880
17/10/2017 472.50p 484.00p 470.00p 472.50p 10843
16/10/2017 472.50p 485.00p 468.50p 472.50p 7905
13/10/2017 450.00p 472.50p 450.00p 472.50p 29247
12/10/2017 447.50p 450.00p 447.50p 450.00p 26601
11/10/2017 435.00p 447.50p 437.50p 447.50p 10267
10/10/2017 437.50p 437.50p 437.50p 437.50p 4845
09/10/2017 430.00p 437.50p 432.50p 437.50p 16486
06/10/2017 432.50p 432.50p 432.50p 432.50p 1460
05/10/2017 442.50p 442.50p 432.50p 432.50p 9642
04/10/2017 442.50p 442.50p 442.50p 442.50p 0
03/10/2017 440.00p 445.00p 440.00p 442.50p 70848
02/10/2017 437.50p 440.00p 435.00p 440.00p 11349
29/09/2017 432.50p 437.50p 432.50p 437.50p 5915
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

*Close Price adjusted for both dividends and splits