Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/02/2016 492.50p 505.00p 492.50p 497.50p 9350
26/02/2016 490.00p 500.00p 487.00p 492.50p 7974
25/02/2016 490.00p 493.00p 486.10p 490.00p 1593
24/02/2016 490.00p 494.80p 486.10p 490.00p 504
23/02/2016 492.50p 494.80p 485.00p 490.00p 2863
22/02/2016 495.00p 503.70p 480.00p 480.00p 2819
19/02/2016 495.00p 503.00p 490.60p 495.00p 29538
18/02/2016 490.00p 504.90p 485.00p 495.00p 145335
17/02/2016 477.50p 499.00p 474.05p 490.00p 4275
16/02/2016 492.50p 492.50p 450.00p 477.50p 40495
15/02/2016 500.00p 505.00p 485.00p 492.50p 6791
12/02/2016 500.00p 500.00p 492.00p 500.00p 220
11/02/2016 505.50p 505.50p 490.23p 500.00p 10318
10/02/2016 500.00p 510.00p 495.20p 505.50p 12882
09/02/2016 500.00p 510.00p 494.00p 500.00p 6970
08/02/2016 502.50p 509.00p 493.88p 500.00p 3205
05/02/2016 502.50p 509.25p 495.25p 502.50p 124774
04/02/2016 500.00p 509.90p 500.00p 502.50p 4759
03/02/2016 476.50p 505.00p 476.50p 500.00p 13810
02/02/2016 472.50p 480.00p 468.00p 476.50p 9441
01/02/2016 472.50p 479.00p 466.50p 472.50p 12696
29/01/2016 475.00p 475.00p 466.00p 472.50p 7334
28/01/2016 479.00p 479.00p 470.00p 475.00p 15834
27/01/2016 492.50p 492.50p 465.00p 479.00p 22783
26/01/2016 497.50p 499.75p 490.00p 492.50p 16710
25/01/2016 497.50p 500.00p 490.15p 497.50p 2009
22/01/2016 502.50p 503.00p 490.00p 497.50p 320514
21/01/2016 502.50p 502.50p 500.00p 502.50p 50474
20/01/2016 505.00p 505.00p 500.00p 502.50p 28325
19/01/2016 505.00p 505.00p 500.00p 505.00p 4236
18/01/2016 505.00p 505.00p 500.00p 505.00p 125615
15/01/2016 515.00p 519.90p 500.00p 505.00p 145315
14/01/2016 527.50p 531.85p 510.00p 515.00p 7332
13/01/2016 527.50p 534.50p 520.20p 527.50p 3113
12/01/2016 517.50p 535.00p 510.75p 527.50p 14438
11/01/2016 522.50p 527.00p 512.00p 517.50p 8655
08/01/2016 523.50p 534.90p 515.00p 525.00p 223442
07/01/2016 525.00p 531.90p 517.00p 528.50p 30806
06/01/2016 540.00p 548.90p 516.65p 525.00p 34387
05/01/2016 550.00p 560.00p 530.00p 540.00p 22123
04/01/2016 532.50p 560.00p 527.70p 550.00p 18005
31/12/2015 527.50p 534.50p 527.50p 530.00p 3594
30/12/2015 520.00p 534.50p 520.00p 527.50p 17750
29/12/2015 510.00p 520.00p 510.00p 520.00p 10830
24/12/2015 507.50p 519.00p 505.25p 510.00p 11720
23/12/2015 507.50p 512.00p 497.25p 507.50p 8293
22/12/2015 510.00p 510.00p 500.25p 507.50p 6248
21/12/2015 520.00p 524.00p 502.00p 510.00p 43954
18/12/2015 525.00p 525.00p 515.00p 520.00p 5633
17/12/2015 535.00p 538.00p 525.00p 525.00p 6961
16/12/2015 555.00p 559.90p 530.00p 535.00p 30091
15/12/2015 550.00p 575.00p 550.00p 555.00p 48872
14/12/2015 537.50p 555.00p 537.50p 550.00p 18546
11/12/2015 517.50p 545.00p 517.50p 537.50p 32751
10/12/2015 517.50p 525.00p 517.00p 517.50p 7124
09/12/2015 515.00p 523.71p 504.09p 515.00p 397150
08/12/2015 517.50p 525.00p 505.00p 515.00p 24974
07/12/2015 515.50p 524.25p 510.00p 517.50p 12265
04/12/2015 518.00p 521.00p 513.25p 515.50p 22737
03/12/2015 490.00p 521.00p 485.00p 518.00p 326768
02/12/2015 465.00p 495.00p 465.00p 487.50p 651659
01/12/2015 462.50p 462.50p 456.65p 462.50p 118
30/11/2015 460.00p 465.00p 460.00p 462.50p 14445
27/11/2015 460.00p 465.00p 451.80p 460.00p 14702
26/11/2015 462.50p 470.00p 451.80p 470.00p 20617
25/11/2015 460.00p 468.00p 455.20p 462.50p 19511
24/11/2015 460.00p 465.00p 455.20p 460.00p 9142
23/11/2015 455.00p 465.00p 455.00p 460.00p 39105
20/11/2015 455.00p 464.90p 455.00p 455.00p 652387
19/11/2015 455.00p 461.00p 450.00p 455.00p 32250
18/11/2015 457.50p 460.00p 455.00p 455.00p 19538
17/11/2015 457.50p 464.75p 453.00p 457.50p 15964
16/11/2015 460.00p 460.00p 455.00p 457.50p 27989
13/11/2015 460.00p 464.40p 450.00p 460.00p 325448
12/11/2015 465.00p 470.00p 460.00p 460.00p 320375
11/11/2015 472.50p 475.12p 456.00p 465.00p 24946
10/11/2015 472.50p 475.00p 472.50p 472.50p 5222
09/11/2015 472.50p 479.70p 465.38p 472.50p 31780
06/11/2015 452.50p 480.00p 452.50p 472.50p 32900
05/11/2015 437.50p 460.00p 435.00p 452.50p 74909
04/11/2015 445.00p 450.00p 417.25p 435.00p 100094
03/11/2015 442.50p 450.00p 438.00p 442.50p 23904
02/11/2015 433.50p 447.00p 433.50p 445.00p 50412
30/10/2015 436.00p 442.66p 433.00p 433.50p 23364
29/10/2015 436.00p 440.00p 436.00p 436.00p 77590
28/10/2015 436.00p 440.00p 428.10p 436.00p 3772
27/10/2015 436.00p 437.00p 436.00p 436.00p 211
26/10/2015 436.00p 437.00p 427.90p 436.00p 3765
23/10/2015 436.00p 440.00p 427.90p 436.00p 6002
22/10/2015 436.00p 440.00p 427.00p 436.00p 19053
21/10/2015 436.00p 445.00p 427.60p 436.00p 5692
20/10/2015 436.00p 438.00p 427.54p 436.00p 1248
19/10/2015 436.00p 440.00p 427.25p 436.00p 12006
16/10/2015 436.00p 440.00p 429.70p 436.00p 7856
15/10/2015 436.00p 440.00p 428.80p 436.00p 19738
14/10/2015 436.00p 440.00p 436.00p 436.00p 4072
13/10/2015 437.50p 440.00p 436.00p 436.00p 1133
12/10/2015 437.50p 444.00p 428.00p 444.00p 5614
09/10/2015 437.50p 444.75p 436.00p 437.50p 18712
08/10/2015 440.00p 445.00p 431.05p 437.50p 32001
07/10/2015 440.00p 440.00p 432.00p 440.00p 14913
06/10/2015 440.00p 440.00p 439.99p 440.00p 3523
05/10/2015 437.50p 440.00p 437.50p 440.00p 20792
02/10/2015 437.50p 438.80p 426.50p 437.50p 12198
01/10/2015 437.50p 438.85p 437.50p 437.50p 2396
30/09/2015 437.50p 440.35p 437.50p 437.50p 7473
29/09/2015 440.00p 441.30p 430.00p 437.50p 15406
28/09/2015 452.50p 454.45p 435.00p 440.00p 11548
25/09/2015 452.50p 460.00p 447.00p 452.50p 16445
24/09/2015 452.50p 460.00p 445.00p 452.50p 9500
23/09/2015 452.50p 454.45p 452.50p 452.50p 4463
22/09/2015 452.50p 455.00p 452.50p 452.50p 1965
21/09/2015 460.00p 460.00p 452.50p 455.00p 6946
18/09/2015 460.00p 460.00p 455.00p 460.00p 22831
17/09/2015 460.00p 460.00p 457.00p 460.00p 1281
16/09/2015 460.00p 460.00p 455.00p 460.00p 17807
15/09/2015 460.00p 462.95p 459.40p 460.00p 7610
14/09/2015 460.00p 464.24p 452.50p 460.00p 17552
11/09/2015 455.00p 468.00p 450.00p 460.00p 23045
10/09/2015 457.50p 463.00p 450.00p 455.00p 10923
09/09/2015 457.50p 461.25p 452.00p 457.50p 5856
08/09/2015 462.50p 462.50p 450.00p 457.50p 653179
07/09/2015 447.50p 473.50p 447.50p 462.50p 20046
04/09/2015 450.00p 450.00p 441.62p 447.50p 7714
03/09/2015 450.00p 454.00p 440.35p 450.00p 37567
02/09/2015 450.00p 454.00p 450.00p 450.00p 18094
01/09/2015 455.00p 456.40p 445.00p 450.00p 28629
28/08/2015 452.50p 457.75p 445.00p 455.00p 14494
27/08/2015 447.50p 457.75p 447.50p 452.50p 16724
26/08/2015 460.00p 460.00p 445.00p 447.50p 13234
25/08/2015 432.50p 464.00p 428.75p 460.00p 36328
24/08/2015 452.50p 452.50p 420.00p 432.50p 39899
21/08/2015 450.00p 459.75p 450.00p 455.00p 27503
20/08/2015 455.00p 455.00p 445.60p 450.00p 46827
19/08/2015 457.50p 457.50p 445.00p 455.00p 9121
18/08/2015 482.50p 482.50p 451.50p 457.50p 25146
17/08/2015 490.00p 494.80p 475.00p 482.50p 62386
14/08/2015 485.00p 495.75p 480.90p 481.00p 24823
13/08/2015 450.00p 494.00p 450.00p 485.00p 83708
12/08/2015 457.50p 478.85p 440.73p 450.00p 66765
11/08/2015 425.00p 444.00p 425.00p 440.00p 92222
10/08/2015 411.50p 434.42p 410.80p 425.00p 46832
07/08/2015 416.50p 425.00p 405.76p 415.00p 7998
06/08/2015 416.50p 425.00p 408.00p 416.50p 17859
05/08/2015 414.00p 419.00p 410.25p 416.50p 11717
04/08/2015 420.00p 420.00p 410.25p 414.00p 7471
03/08/2015 434.50p 434.50p 412.00p 420.00p 10098
31/07/2015 397.50p 443.62p 397.50p 434.50p 44079
30/07/2015 377.50p 400.00p 374.50p 397.50p 24697
29/07/2015 377.50p 381.25p 370.17p 377.50p 18347
28/07/2015 377.50p 383.00p 370.25p 377.50p 10859
27/07/2015 377.50p 379.75p 370.00p 377.50p 2486
24/07/2015 380.00p 380.00p 370.25p 377.50p 2745
23/07/2015 380.00p 380.00p 370.25p 380.00p 6250
22/07/2015 382.50p 385.00p 375.00p 380.00p 10790
21/07/2015 390.00p 390.00p 370.00p 382.50p 25669
20/07/2015 395.00p 395.00p 385.00p 390.00p 12028
17/07/2015 395.00p 395.00p 390.00p 395.00p 19965
16/07/2015 400.00p 400.00p 390.00p 395.00p 6793
15/07/2015 400.00p 403.00p 400.00p 400.00p 9603
14/07/2015 407.50p 407.50p 395.00p 400.00p 13661
13/07/2015 407.50p 407.50p 400.00p 407.50p 3399
10/07/2015 407.50p 410.95p 400.00p 407.50p 9993
09/07/2015 410.00p 414.60p 400.00p 407.50p 1730
08/07/2015 415.00p 415.00p 408.00p 410.00p 1170
07/07/2015 415.00p 420.10p 408.00p 415.00p 475
06/07/2015 412.50p 417.00p 412.50p 415.00p 9366
03/07/2015 415.00p 421.00p 408.10p 415.00p 9001
02/07/2015 415.00p 424.00p 408.00p 415.00p 829
01/07/2015 417.50p 424.00p 412.00p 415.00p 36582
30/06/2015 412.50p 424.00p 412.00p 417.50p 1486
29/06/2015 417.50p 417.50p 412.50p 412.50p 9228
26/06/2015 427.50p 433.80p 417.00p 425.00p 185
25/06/2015 427.50p 433.80p 427.00p 427.50p 1111
24/06/2015 422.50p 434.00p 415.00p 427.50p 19200
23/06/2015 422.50p 422.50p 415.00p 422.50p 1329
22/06/2015 425.00p 425.00p 415.00p 422.50p 2233
19/06/2015 425.00p 430.10p 415.25p 425.00p 1122
18/06/2015 430.00p 430.00p 415.25p 425.00p 41653
17/06/2015 430.00p 438.60p 422.00p 430.00p 44723
16/06/2015 430.00p 430.00p 420.25p 430.00p 1280
15/06/2015 430.00p 438.60p 420.25p 430.00p 3717
12/06/2015 430.00p 437.00p 420.25p 430.00p 3021
11/06/2015 427.50p 430.95p 420.25p 430.00p 3441
10/06/2015 427.50p 430.88p 420.00p 427.50p 2300
09/06/2015 430.00p 430.00p 420.00p 427.50p 19212
08/06/2015 435.00p 439.50p 420.00p 430.00p 9090
05/06/2015 427.50p 444.75p 425.00p 435.00p 37963
04/06/2015 427.50p 433.00p 420.00p 427.50p 1552
03/06/2015 427.50p 434.00p 422.00p 427.50p 10289
02/06/2015 427.50p 435.00p 424.00p 427.50p 5858
01/06/2015 427.50p 435.00p 423.00p 427.50p 4497
29/05/2015 427.50p 435.00p 420.25p 427.50p 2951
28/05/2015 427.50p 434.10p 420.25p 427.50p 2683
27/05/2015 427.50p 430.99p 423.00p 427.50p 1769
26/05/2015 432.50p 432.50p 423.00p 427.50p 14787
22/05/2015 432.50p 432.50p 428.00p 432.50p 4446
21/05/2015 432.50p 432.50p 426.80p 432.50p 49210
20/05/2015 432.50p 432.50p 425.00p 432.50p 9769
19/05/2015 432.50p 433.00p 426.00p 432.50p 61208

*Close Price adjusted for both dividends and splits