Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits