Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/07/2014 330.00p 330.00p 328.85p 330.00p 7045
30/07/2014 330.00p 335.00p 330.00p 330.00p 2818
29/07/2014 330.00p 333.75p 328.00p 330.00p 19668
28/07/2014 330.00p 333.45p 328.50p 330.00p 11433
25/07/2014 325.00p 335.00p 325.00p 330.00p 24440
24/07/2014 310.00p 325.00p 309.00p 322.50p 49768
23/07/2014 300.00p 310.00p 297.00p 309.00p 13638
22/07/2014 300.00p 303.80p 296.55p 300.00p 9154
21/07/2014 300.00p 305.00p 296.25p 300.00p 10181
18/07/2014 301.00p 303.00p 295.00p 300.00p 29731
17/07/2014 310.50p 310.50p 300.00p 301.00p 26241
16/07/2014 317.00p 317.00p 308.00p 310.50p 186248
15/07/2014 322.00p 322.00p 310.30p 317.00p 8296
14/07/2014 329.00p 329.00p 320.00p 322.00p 13870
11/07/2014 327.50p 330.00p 324.00p 329.00p 56394
10/07/2014 333.50p 333.50p 327.50p 327.50p 11954
09/07/2014 346.00p 346.00p 330.00p 333.50p 29243
08/07/2014 346.00p 346.90p 345.41p 346.00p 0
07/07/2014 346.00p 346.90p 345.41p 346.00p 4886
04/07/2014 351.00p 351.90p 346.00p 346.00p 20488
03/07/2014 351.00p 353.95p 351.00p 351.00p 2195
02/07/2014 351.00p 354.91p 350.64p 351.00p 2274
01/07/2014 351.00p 355.00p 350.00p 351.00p 9158
30/06/2014 350.00p 355.00p 345.50p 351.00p 10520
27/06/2014 350.00p 355.00p 347.25p 350.00p 9224
26/06/2014 350.00p 350.00p 348.00p 350.00p 200
25/06/2014 350.00p 350.65p 350.00p 350.00p 2000
24/06/2014 350.00p 355.00p 345.20p 350.00p 20064
23/06/2014 335.00p 360.00p 335.00p 350.00p 50550
20/06/2014 325.00p 328.96p 321.04p 325.00p 7779
19/06/2014 325.00p 329.00p 325.00p 325.00p 3545
18/06/2014 321.00p 327.00p 321.00p 325.00p 36335
17/06/2014 321.50p 324.90p 321.00p 321.00p 333
16/06/2014 322.50p 325.00p 321.02p 321.50p 11610
13/06/2014 333.00p 338.00p 320.00p 321.50p 1332602
12/06/2014 327.50p 338.00p 327.50p 333.00p 55328
11/06/2014 316.50p 330.00p 315.00p 327.50p 75895
10/06/2014 315.00p 320.00p 309.00p 316.00p 802814
09/06/2014 312.50p 319.00p 311.00p 314.50p 4815
06/06/2014 310.50p 315.00p 310.50p 311.00p 3968
05/06/2014 310.50p 313.00p 310.50p 310.50p 1513
04/06/2014 309.50p 312.25p 309.50p 310.50p 6208
03/06/2014 312.50p 312.50p 307.00p 309.50p 13036
02/06/2014 310.50p 315.00p 307.89p 310.50p 20901
30/05/2014 307.50p 313.25p 307.50p 310.00p 12880
29/05/2014 303.50p 310.00p 303.00p 307.50p 37623
28/05/2014 302.50p 305.00p 302.50p 303.50p 13234
27/05/2014 302.00p 304.00p 301.55p 302.50p 35276
23/05/2014 299.50p 304.00p 299.50p 301.00p 1461
22/05/2014 300.00p 304.00p 299.50p 299.50p 30591
21/05/2014 300.00p 300.50p 300.00p 300.00p 1663
20/05/2014 300.00p 300.50p 298.20p 300.00p 7840
19/05/2014 292.00p 301.00p 291.60p 300.00p 80224
16/05/2014 304.50p 309.00p 285.00p 292.00p 44945
15/05/2014 299.50p 309.00p 296.00p 304.50p 52534
14/05/2014 294.50p 302.00p 294.50p 296.00p 59274
13/05/2014 292.50p 296.85p 292.50p 294.50p 9459
12/05/2014 291.50p 295.00p 289.82p 292.50p 17468
09/05/2014 299.50p 300.00p 291.50p 291.50p 21837
08/05/2014 297.00p 302.00p 295.00p 299.50p 25670
07/05/2014 291.00p 297.00p 291.00p 295.00p 12684
06/05/2014 283.00p 289.00p 283.00p 289.00p 11700
02/05/2014 287.50p 287.50p 272.00p 283.00p 45187
01/05/2014 306.50p 306.50p 285.00p 287.50p 24720
30/04/2014 309.50p 309.50p 305.00p 306.50p 9125
29/04/2014 311.00p 311.36p 307.00p 309.50p 11366
28/04/2014 311.50p 314.12p 309.00p 311.00p 3910
25/04/2014 311.50p 316.00p 307.25p 311.50p 26571
24/04/2014 302.50p 316.00p 300.00p 311.50p 83636
23/04/2014 313.25p 314.50p 300.00p 302.50p 41450
22/04/2014 314.50p 320.00p 310.84p 314.50p 97920
17/04/2014 302.00p 319.00p 302.00p 314.50p 15461
16/04/2014 301.00p 301.50p 301.00p 301.50p 90509
15/04/2014 293.50p 304.00p 293.50p 301.00p 22898
14/04/2014 287.50p 293.50p 287.50p 293.50p 9320
11/04/2014 296.50p 296.50p 286.77p 287.50p 67179
10/04/2014 296.50p 300.00p 295.87p 296.50p 0
09/04/2014 296.50p 300.00p 295.87p 296.50p 12437
08/04/2014 297.00p 297.00p 294.50p 296.50p 5783
07/04/2014 293.00p 297.00p 293.00p 297.00p 34093
04/04/2014 293.00p 296.00p 290.90p 293.00p 69749
03/04/2014 292.00p 296.00p 292.00p 293.00p 42129
02/04/2014 290.00p 294.00p 290.00p 292.00p 8429
01/04/2014 288.50p 294.00p 288.50p 290.00p 15594
31/03/2014 287.50p 292.00p 286.25p 288.50p 2183
28/03/2014 288.50p 292.00p 286.00p 287.50p 3838
27/03/2014 288.50p 290.00p 285.07p 288.50p 20750
26/03/2014 285.50p 289.00p 285.50p 288.50p 21506
25/03/2014 287.00p 290.00p 282.00p 285.50p 117156
24/03/2014 273.00p 289.00p 273.00p 287.00p 33909
21/03/2014 260.00p 278.00p 260.00p 273.00p 44536
20/03/2014 260.00p 262.00p 260.00p 260.00p 4728
19/03/2014 262.50p 262.50p 256.00p 260.00p 46069
18/03/2014 258.50p 266.95p 258.00p 262.50p 64972
17/03/2014 250.00p 270.00p 238.50p 258.50p 100327
14/03/2014 237.50p 241.00p 237.50p 238.50p 7681
13/03/2014 235.50p 240.00p 235.50p 237.50p 25442
12/03/2014 237.50p 238.00p 233.70p 235.50p 10117
11/03/2014 228.50p 240.00p 228.50p 237.50p 28608
10/03/2014 228.00p 231.00p 226.70p 228.50p 17191
07/03/2014 233.00p 233.00p 226.25p 228.00p 78830
06/03/2014 233.00p 233.00p 232.90p 233.00p 10323
05/03/2014 233.00p 233.00p 233.00p 233.00p 4266
04/03/2014 233.00p 233.00p 231.20p 233.00p 2717
03/03/2014 233.00p 233.00p 231.00p 233.00p 400
28/02/2014 232.50p 233.00p 231.40p 233.00p 5104
27/02/2014 232.50p 232.50p 231.45p 232.50p 1715
26/02/2014 234.50p 234.50p 230.00p 232.50p 4997
25/02/2014 234.50p 235.45p 230.00p 234.50p 11079
24/02/2014 234.50p 234.95p 232.00p 234.50p 2200
21/02/2014 234.50p 234.50p 232.00p 234.50p 9500
20/02/2014 236.00p 236.16p 233.20p 234.50p 3983
19/02/2014 236.00p 236.00p 235.00p 236.00p 8302
18/02/2014 238.50p 239.95p 236.00p 236.00p 6869
17/02/2014 243.50p 243.50p 238.50p 238.50p 59872
14/02/2014 248.50p 249.00p 243.50p 243.50p 16028
13/02/2014 248.50p 250.00p 246.75p 248.50p 1901
12/02/2014 239.00p 254.00p 239.00p 248.50p 86151
11/02/2014 226.50p 240.00p 224.00p 239.00p 119539
10/02/2014 217.50p 226.00p 217.50p 224.00p 13460
07/02/2014 217.50p 218.15p 217.50p 217.50p 70000
06/02/2014 217.50p 219.68p 217.50p 217.50p 51693
05/02/2014 217.50p 219.00p 215.00p 217.50p 54003
04/02/2014 212.50p 218.00p 212.00p 217.50p 28685
03/02/2014 212.50p 215.00p 212.50p 212.50p 137244
31/01/2014 210.50p 215.00p 210.50p 212.50p 28268
30/01/2014 213.50p 213.50p 210.00p 210.50p 11969
29/01/2014 213.50p 214.15p 213.50p 213.50p 270
28/01/2014 215.50p 221.00p 212.00p 213.50p 32562
27/01/2014 213.00p 213.00p 209.19p 212.50p 221487
24/01/2014 213.00p 214.88p 211.50p 213.00p 7784
23/01/2014 213.00p 216.34p 211.00p 213.00p 95711
22/01/2014 213.00p 213.00p 211.00p 213.00p 1405
21/01/2014 213.50p 214.00p 212.00p 213.50p 38618
20/01/2014 213.50p 213.64p 212.00p 213.50p 1255152
17/01/2014 213.50p 213.50p 212.00p 213.50p 22933
16/01/2014 213.50p 213.50p 212.00p 213.50p 13530
15/01/2014 212.50p 213.50p 212.15p 213.50p 954
14/01/2014 212.50p 214.25p 210.50p 212.50p 4770
13/01/2014 213.50p 214.25p 210.50p 212.50p 169118
10/01/2014 213.50p 213.50p 212.36p 213.50p 897567
09/01/2014 214.00p 214.00p 212.00p 213.50p 20873
08/01/2014 205.00p 219.00p 199.50p 214.00p 104053
07/01/2014 199.50p 199.50p 198.00p 199.50p 1700
06/01/2014 199.50p 199.50p 197.00p 199.50p 5926
03/01/2014 199.50p 202.00p 197.00p 199.50p 2682
02/01/2014 199.50p 199.50p 198.00p 199.50p 3182
31/12/2013 199.50p 202.00p 197.00p 199.50p 33615
30/12/2013 198.50p 202.00p 197.00p 199.50p 6322
27/12/2013 198.50p 201.00p 196.00p 198.50p 0
24/12/2013 198.50p 201.00p 196.00p 198.50p 6000
23/12/2013 196.50p 200.00p 195.75p 198.50p 15610
20/12/2013 196.50p 196.95p 195.75p 196.50p 8525
19/12/2013 196.50p 196.95p 196.50p 196.50p 500
18/12/2013 196.50p 196.50p 195.00p 196.50p 3647
17/12/2013 196.50p 196.95p 195.78p 196.50p 1785
16/12/2013 201.50p 202.00p 195.00p 196.50p 58150
13/12/2013 201.50p 203.00p 200.20p 201.50p 7289
12/12/2013 202.50p 203.00p 200.00p 201.50p 17180
11/12/2013 202.50p 205.00p 200.50p 202.50p 6778
10/12/2013 202.50p 205.00p 202.45p 202.50p 1806
09/12/2013 202.50p 204.00p 200.00p 202.50p 26377
06/12/2013 202.50p 204.00p 202.50p 202.50p 503500
05/12/2013 202.50p 202.50p 201.75p 202.50p 1000
04/12/2013 202.50p 202.50p 201.75p 202.50p 1000
03/12/2013 200.50p 203.00p 199.68p 200.50p 1076184
02/12/2013 197.50p 204.95p 197.50p 200.50p 33708
29/11/2013 197.50p 200.00p 197.50p 197.50p 4977
28/11/2013 197.50p 200.00p 195.50p 197.50p 18980
27/11/2013 201.00p 201.00p 197.50p 197.50p 15135
26/11/2013 202.50p 202.50p 200.00p 201.00p 2578
25/11/2013 203.50p 203.50p 201.00p 202.50p 11214
22/11/2013 199.50p 207.00p 199.50p 203.50p 63632
21/11/2013 195.50p 200.00p 195.00p 199.50p 32582
20/11/2013 195.50p 195.50p 195.00p 195.50p 5518
19/11/2013 192.50p 196.50p 192.50p 195.50p 21551
18/11/2013 194.50p 196.70p 191.00p 192.50p 18542
15/11/2013 194.50p 197.00p 193.00p 194.50p 5088
14/11/2013 191.00p 197.00p 189.50p 194.50p 49610
13/11/2013 189.50p 191.75p 188.00p 189.50p 13215
12/11/2013 189.50p 191.70p 188.00p 189.50p 9545
11/11/2013 189.50p 191.75p 188.00p 189.50p 12518
08/11/2013 189.50p 191.75p 189.50p 189.50p 4480
07/11/2013 189.50p 192.00p 189.50p 189.50p 7352
06/11/2013 189.50p 192.00p 188.75p 189.50p 10820
05/11/2013 189.50p 192.00p 187.50p 189.50p 0
04/11/2013 187.50p 192.00p 187.50p 189.50p 138323
01/11/2013 185.00p 190.74p 184.70p 187.50p 82557
31/10/2013 185.00p 186.00p 184.50p 185.00p 11564
30/10/2013 185.00p 185.70p 184.50p 185.00p 32300
29/10/2013 187.00p 187.00p 184.25p 185.00p 117191
28/10/2013 189.00p 190.00p 184.09p 187.50p 390483
25/10/2013 190.00p 190.00p 187.20p 189.00p 60987
24/10/2013 204.00p 205.88p 181.00p 190.00p 350814
23/10/2013 207.50p 207.55p 203.00p 204.00p 31375
22/10/2013 208.50p 209.00p 205.00p 207.50p 17443
21/10/2013 209.50p 215.00p 202.50p 207.50p 84346
18/10/2013 197.00p 204.00p 197.00p 202.50p 69309
17/10/2013 197.00p 198.00p 195.50p 197.00p 5654
16/10/2013 197.00p 198.00p 195.50p 197.00p 3693

*Close Price adjusted for both dividends and splits