Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/10/2013 198.00p 199.00p 195.00p 197.00p 12698
14/10/2013 198.00p 199.58p 196.40p 198.00p 19079
11/10/2013 200.00p 200.00p 197.00p 198.00p 11010
10/10/2013 205.00p 205.00p 200.00p 200.00p 25541
09/10/2013 204.50p 205.00p 202.10p 204.00p 206769
08/10/2013 202.00p 207.00p 202.00p 204.50p 134167
07/10/2013 202.00p 203.00p 201.00p 202.00p 170529
04/10/2013 200.50p 202.00p 199.50p 202.00p 10500
03/10/2013 199.00p 200.00p 199.00p 199.50p 677291
02/10/2013 198.50p 199.55p 194.00p 198.50p 152820
01/10/2013 196.50p 198.50p 196.50p 198.50p 1700
30/09/2013 195.00p 197.00p 194.20p 196.50p 5753
27/09/2013 191.50p 195.00p 191.50p 195.00p 22415
26/09/2013 191.50p 192.10p 191.50p 191.50p 1547
25/09/2013 190.00p 191.90p 190.00p 191.00p 20471
24/09/2013 191.00p 191.60p 189.00p 190.00p 119828
23/09/2013 191.00p 191.67p 189.00p 191.00p 11791
20/09/2013 191.50p 192.20p 188.00p 191.00p 472156
19/09/2013 192.50p 194.00p 190.00p 191.50p 43119
18/09/2013 193.50p 194.00p 192.00p 192.50p 27335
17/09/2013 193.50p 194.24p 192.15p 193.50p 10869
16/09/2013 193.50p 194.35p 192.50p 193.50p 2801
13/09/2013 193.50p 194.40p 192.55p 193.50p 11635
12/09/2013 193.50p 194.40p 192.50p 193.50p 11022
11/09/2013 193.50p 195.00p 193.20p 193.50p 2232
10/09/2013 193.50p 195.00p 193.11p 193.50p 43417
09/09/2013 182.50p 195.00p 182.50p 193.50p 255865
06/09/2013 181.00p 182.50p 180.00p 182.50p 21690
05/09/2013 181.00p 181.00p 180.00p 181.00p 3197
04/09/2013 181.00p 181.80p 180.00p 181.00p 25893
03/09/2013 181.00p 181.80p 180.00p 181.00p 9290
02/09/2013 180.00p 181.00p 180.00p 181.00p 2807
30/08/2013 180.00p 180.60p 179.00p 180.00p 12500
29/08/2013 181.00p 182.00p 178.00p 179.00p 51766
28/08/2013 182.00p 182.40p 180.00p 181.00p 46071
27/08/2013 182.00p 182.50p 180.00p 182.00p 5881
23/08/2013 182.00p 183.00p 180.00p 182.00p 8818
22/08/2013 183.00p 183.50p 182.00p 183.00p 11869
21/08/2013 183.50p 183.50p 182.34p 183.00p 4272
20/08/2013 183.50p 183.95p 183.45p 183.50p 1050
19/08/2013 183.00p 183.50p 182.00p 183.50p 10037
16/08/2013 183.00p 184.00p 182.00p 183.00p 36026
15/08/2013 180.00p 184.00p 180.00p 183.00p 21547
14/08/2013 173.50p 181.00p 173.50p 180.00p 17250
13/08/2013 173.50p 173.50p 170.00p 173.50p 57878
12/08/2013 173.50p 173.80p 172.25p 173.50p 9308
09/08/2013 176.50p 176.50p 173.10p 173.50p 24096
08/08/2013 176.50p 178.00p 176.50p 176.50p 5524
07/08/2013 177.00p 178.50p 173.54p 176.50p 10808
06/08/2013 170.50p 178.80p 170.50p 177.00p 37702
05/08/2013 162.50p 172.50p 161.50p 170.50p 61825
02/08/2013 162.50p 164.25p 161.25p 162.50p 8996
01/08/2013 162.50p 163.00p 161.25p 162.50p 8108
31/07/2013 162.50p 163.95p 161.25p 162.50p 8181
30/07/2013 162.00p 163.95p 161.25p 162.50p 3800
29/07/2013 162.00p 163.00p 160.40p 162.00p 9307
26/07/2013 162.00p 164.93p 160.00p 162.00p 26864
25/07/2013 162.75p 163.00p 160.00p 162.00p 5955
24/07/2013 163.50p 164.50p 162.00p 162.75p 12000
23/07/2013 164.50p 165.00p 162.00p 164.50p 62598
22/07/2013 164.50p 164.50p 163.00p 164.50p 4300
19/07/2013 165.50p 165.50p 163.00p 163.00p 60902
18/07/2013 164.50p 164.73p 164.00p 164.50p 9651
17/07/2013 164.50p 164.50p 163.00p 164.50p 30479
16/07/2013 165.00p 165.00p 164.00p 164.50p 6204
15/07/2013 165.00p 165.00p 165.00p 165.00p 1500
12/07/2013 165.00p 165.00p 163.00p 165.00p 6497
11/07/2013 165.00p 165.00p 163.00p 165.00p 10800
10/07/2013 167.50p 167.50p 159.00p 165.00p 6212634
09/07/2013 167.50p 167.50p 165.13p 167.50p 5000
08/07/2013 167.00p 167.50p 166.50p 167.50p 2369
05/07/2013 166.50p 167.00p 164.00p 166.50p 7505
04/07/2013 166.50p 169.00p 164.00p 166.50p 0
03/07/2013 167.50p 169.00p 164.00p 166.50p 37281
02/07/2013 167.00p 169.00p 165.55p 167.50p 14335
01/07/2013 160.50p 167.95p 157.00p 166.50p 22038
28/06/2013 156.00p 161.00p 155.00p 160.50p 40137
27/06/2013 154.00p 157.00p 151.20p 155.00p 89259
26/06/2013 154.00p 155.00p 153.00p 154.00p 544315
25/06/2013 156.00p 157.00p 153.00p 154.00p 19512
24/06/2013 159.00p 160.00p 156.00p 156.00p 11567
21/06/2013 161.00p 161.00p 158.20p 160.00p 22576
20/06/2013 160.00p 160.00p 158.55p 160.00p 13940
19/06/2013 160.00p 162.00p 158.04p 160.00p 9387
18/06/2013 160.50p 161.00p 160.00p 160.00p 13361
17/06/2013 161.50p 162.25p 157.00p 159.50p 36356
14/06/2013 160.00p 165.00p 157.10p 161.50p 93969
13/06/2013 166.00p 166.00p 154.00p 160.00p 52780
12/06/2013 168.50p 168.50p 163.00p 166.00p 7984
11/06/2013 169.50p 169.50p 166.00p 168.50p 4741
10/06/2013 169.50p 169.95p 169.00p 169.50p 3439
07/06/2013 169.50p 170.00p 169.05p 169.50p 12696
06/06/2013 170.50p 170.70p 169.10p 170.00p 1207
05/06/2013 177.00p 177.00p 170.00p 170.50p 13800
04/06/2013 178.50p 178.50p 176.00p 177.00p 11684
03/06/2013 179.00p 179.95p 175.00p 178.50p 19135
31/05/2013 177.00p 180.50p 177.00p 179.00p 29166
30/05/2013 178.00p 178.00p 176.00p 177.00p 2602
29/05/2013 180.00p 180.00p 175.00p 178.00p 20537
28/05/2013 181.00p 181.80p 179.00p 180.00p 21867
24/05/2013 185.00p 185.00p 180.00p 181.00p 7392
23/05/2013 185.00p 186.16p 183.00p 185.00p 47553
22/05/2013 185.00p 186.50p 185.00p 185.00p 2002
21/05/2013 183.50p 190.00p 183.00p 185.00p 51890
20/05/2013 173.50p 182.00p 173.50p 182.00p 24640
17/05/2013 172.50p 174.85p 172.50p 173.50p 2279
16/05/2013 172.50p 173.50p 171.00p 172.50p 10174
15/05/2013 172.50p 173.50p 170.00p 172.50p 5071
14/05/2013 172.50p 174.00p 170.00p 172.50p 65702
13/05/2013 172.50p 174.75p 171.50p 172.50p 6606
10/05/2013 172.50p 174.75p 172.00p 172.50p 0
09/05/2013 172.50p 174.75p 172.00p 173.50p 25000
08/05/2013 175.50p 175.50p 171.10p 172.50p 33318
07/05/2013 176.50p 176.50p 174.00p 175.50p 7057
03/05/2013 176.50p 176.50p 174.75p 176.50p 5833
02/05/2013 176.50p 177.45p 174.50p 176.50p 17326
01/05/2013 175.50p 177.75p 172.80p 176.50p 11772
30/04/2013 168.00p 177.75p 166.80p 175.50p 33882
29/04/2013 168.00p 169.40p 168.00p 168.00p 2929
26/04/2013 165.50p 169.40p 163.25p 168.00p 14647
25/04/2013 165.00p 165.50p 163.00p 165.50p 5001
24/04/2013 165.50p 165.50p 164.00p 165.00p 2160
23/04/2013 166.00p 166.50p 165.00p 166.00p 154994
22/04/2013 166.00p 166.50p 165.10p 166.00p 11270
19/04/2013 170.50p 170.50p 165.40p 166.00p 14211
18/04/2013 171.00p 172.63p 168.25p 170.50p 9672
17/04/2013 174.50p 175.50p 169.00p 171.00p 25779
16/04/2013 174.50p 175.50p 172.25p 174.50p 5399
15/04/2013 179.00p 179.00p 172.00p 174.50p 27515
12/04/2013 179.00p 179.80p 177.25p 179.00p 22413
11/04/2013 179.00p 179.40p 177.25p 179.00p 11500
10/04/2013 179.00p 180.00p 179.00p 179.00p 1250
09/04/2013 178.50p 179.00p 177.00p 179.00p 17370
08/04/2013 181.50p 181.53p 178.00p 178.50p 40936
05/04/2013 184.50p 184.50p 179.50p 181.50p 53829
04/04/2013 185.50p 187.45p 183.00p 184.00p 49425
03/04/2013 184.50p 187.00p 184.30p 185.50p 225714
02/04/2013 184.50p 186.45p 183.00p 184.50p 6423
28/03/2013 185.00p 186.88p 182.75p 184.50p 44073
27/03/2013 184.50p 187.00p 184.05p 185.00p 23533
26/03/2013 175.00p 187.00p 175.00p 184.50p 224673
25/03/2013 168.00p 177.00p 167.80p 175.00p 47011
22/03/2013 170.00p 171.00p 167.80p 168.00p 27296
21/03/2013 174.00p 175.30p 170.00p 170.00p 38327
20/03/2013 174.00p 175.32p 173.05p 174.00p 6937
19/03/2013 174.00p 175.25p 172.75p 174.00p 16949
18/03/2013 174.50p 175.91p 172.50p 174.00p 34569
15/03/2013 175.50p 175.50p 174.50p 174.50p 14047
14/03/2013 182.50p 183.55p 175.00p 175.50p 34130
13/03/2013 184.00p 185.00p 181.00p 182.50p 12205
12/03/2013 184.00p 185.72p 182.00p 184.00p 18000
11/03/2013 184.00p 186.00p 182.92p 184.00p 23799
08/03/2013 182.00p 187.25p 182.00p 184.00p 120153
07/03/2013 175.00p 182.00p 174.04p 182.00p 32885
06/03/2013 175.00p 177.00p 173.60p 175.00p 16755
05/03/2013 175.00p 176.40p 173.75p 175.00p 9684
04/03/2013 162.00p 179.00p 162.00p 175.00p 45725
01/03/2013 157.00p 164.00p 155.20p 162.00p 42200
28/02/2013 160.00p 160.95p 156.00p 156.50p 35210
27/02/2013 160.00p 161.00p 158.30p 160.00p 5254
26/02/2013 163.50p 165.00p 158.00p 160.00p 14643
25/02/2013 163.00p 166.00p 162.00p 165.00p 8949
22/02/2013 164.50p 168.00p 162.00p 163.00p 28922
21/02/2013 166.25p 166.25p 163.00p 164.50p 14418
20/02/2013 167.00p 168.00p 165.00p 166.25p 31518
19/02/2013 167.00p 168.24p 165.00p 167.00p 11302
18/02/2013 167.50p 168.45p 167.00p 167.00p 9377
15/02/2013 166.00p 169.50p 164.28p 167.00p 43390
14/02/2013 164.00p 166.00p 164.00p 166.00p 168252
13/02/2013 164.00p 164.80p 163.00p 164.00p 3436
12/02/2013 165.00p 166.00p 163.00p 164.00p 29403
11/02/2013 160.00p 166.90p 160.00p 165.00p 121987
08/02/2013 156.00p 162.00p 156.00p 160.00p 109519
07/02/2013 154.50p 155.85p 153.10p 154.50p 26946
06/02/2013 154.50p 155.85p 153.10p 154.50p 10313
05/02/2013 155.50p 157.00p 153.00p 154.50p 76151
04/02/2013 158.00p 158.70p 155.00p 155.50p 39428
01/02/2013 158.00p 159.00p 156.20p 158.00p 45414
31/01/2013 157.00p 160.00p 157.00p 158.00p 18500
30/01/2013 164.00p 165.00p 155.00p 157.00p 122626
29/01/2013 155.50p 162.50p 154.50p 162.50p 29814
28/01/2013 160.00p 160.00p 150.00p 155.50p 180703
25/01/2013 164.50p 164.50p 159.00p 160.00p 52064
24/01/2013 164.50p 166.00p 163.25p 164.50p 7196
23/01/2013 165.00p 165.74p 163.00p 164.50p 24003
22/01/2013 165.00p 166.80p 163.50p 165.00p 32113
21/01/2013 166.50p 168.00p 164.00p 165.00p 40165
18/01/2013 159.00p 170.00p 157.10p 166.50p 109862
17/01/2013 159.00p 160.00p 157.20p 159.00p 19490
16/01/2013 159.00p 160.80p 158.10p 159.00p 6706
15/01/2013 159.00p 160.45p 157.00p 159.00p 29488
14/01/2013 159.00p 160.90p 158.00p 159.00p 35352
11/01/2013 159.00p 159.50p 157.15p 159.00p 4528
10/01/2013 159.00p 161.00p 157.24p 159.00p 16953
09/01/2013 159.00p 160.50p 157.21p 159.00p 31586
08/01/2013 159.50p 160.00p 157.55p 159.00p 19446
07/01/2013 159.00p 160.50p 157.00p 159.00p 94425
04/01/2013 159.50p 161.00p 157.00p 160.00p 57251
03/01/2013 159.50p 159.80p 158.15p 159.50p 7454
02/01/2013 161.00p 161.40p 158.92p 159.50p 82788

*Close Price adjusted for both dividends and splits