Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2012 158.00p 158.65p 156.00p 156.50p 30335
12/11/2012 168.50p 168.50p 156.34p 158.00p 96252
09/11/2012 170.00p 172.00p 168.00p 168.50p 122269
08/11/2012 172.50p 174.00p 170.00p 170.00p 167079
07/11/2012 170.00p 174.00p 170.00p 172.50p 101331
06/11/2012 168.00p 170.00p 167.55p 169.00p 51026
05/11/2012 164.75p 171.80p 164.50p 168.00p 136684
02/11/2012 154.00p 166.00p 154.00p 164.75p 282522
01/11/2012 145.00p 154.50p 145.00p 154.00p 138270
31/10/2012 134.00p 146.20p 133.80p 145.00p 353723
30/10/2012 132.00p 135.00p 132.00p 133.50p 44074
29/10/2012 132.00p 134.00p 132.00p 132.00p 3325
26/10/2012 131.00p 134.00p 130.55p 132.00p 28565
25/10/2012 123.50p 132.00p 123.50p 131.00p 122662
24/10/2012 123.50p 124.00p 122.55p 123.50p 12096
23/10/2012 123.50p 124.25p 122.00p 123.50p 28209
22/10/2012 123.50p 124.00p 122.00p 123.50p 18024
19/10/2012 123.50p 123.50p 122.00p 123.50p 0
18/10/2012 123.50p 123.50p 122.00p 123.50p 8600
17/10/2012 124.00p 126.00p 122.00p 123.50p 52401
16/10/2012 124.50p 125.00p 120.00p 124.00p 85627
15/10/2012 131.50p 132.25p 123.00p 124.50p 63198
12/10/2012 131.50p 132.50p 130.53p 131.50p 4915
11/10/2012 131.50p 132.50p 130.36p 131.50p 10745
10/10/2012 131.00p 132.75p 131.00p 131.50p 11800
09/10/2012 132.00p 132.00p 130.36p 131.50p 18616
08/10/2012 132.00p 133.00p 131.24p 132.00p 14588
05/10/2012 134.50p 134.90p 131.00p 132.00p 52213
04/10/2012 135.00p 136.75p 133.48p 134.50p 28275
03/10/2012 135.00p 137.00p 134.00p 135.00p 32338
02/10/2012 134.00p 137.00p 134.00p 135.00p 28532
01/10/2012 134.00p 136.00p 132.40p 134.00p 14449
28/09/2012 134.50p 134.50p 133.40p 134.00p 3250
27/09/2012 134.50p 136.00p 132.48p 134.00p 15905
26/09/2012 133.50p 135.00p 131.50p 134.00p 139659
25/09/2012 135.00p 135.00p 133.92p 135.00p 899
24/09/2012 135.00p 136.50p 133.80p 135.00p 31446
21/09/2012 135.00p 135.76p 133.25p 135.00p 6269
20/09/2012 135.00p 135.80p 135.00p 135.00p 971
19/09/2012 136.50p 137.80p 135.00p 135.00p 25730
18/09/2012 136.50p 137.81p 135.50p 136.50p 20709
17/09/2012 136.00p 138.00p 136.00p 136.50p 1718
14/09/2012 136.50p 138.00p 135.93p 136.50p 17274
13/09/2012 134.50p 138.50p 134.50p 136.50p 49143
12/09/2012 133.00p 136.00p 133.00p 134.50p 8929
11/09/2012 131.00p 134.75p 130.00p 133.00p 26215
10/09/2012 127.00p 132.00p 120.00p 131.00p 43177
07/09/2012 125.00p 127.80p 124.50p 127.00p 44130
06/09/2012 126.00p 127.16p 123.50p 125.00p 25018
05/09/2012 126.50p 127.00p 125.25p 126.00p 17789
04/09/2012 129.00p 129.90p 126.15p 126.50p 39817
03/09/2012 129.00p 130.00p 128.20p 129.00p 16434
31/08/2012 129.00p 129.80p 128.20p 129.00p 8329
30/08/2012 130.00p 130.00p 129.00p 129.00p 18885
29/08/2012 129.00p 130.00p 129.00p 129.00p 29032
28/08/2012 130.00p 130.00p 129.00p 129.00p 17705
24/08/2012 129.00p 130.00p 129.00p 129.00p 4505
23/08/2012 128.00p 131.00p 127.10p 129.00p 27915
22/08/2012 127.00p 128.20p 125.50p 128.00p 23551
21/08/2012 126.00p 127.50p 125.00p 127.00p 14980
20/08/2012 128.50p 130.00p 125.25p 127.00p 56443
17/08/2012 127.00p 131.00p 127.00p 128.50p 73912
16/08/2012 128.00p 128.95p 125.00p 127.00p 37356
15/08/2012 128.50p 129.00p 126.00p 128.00p 25497
14/08/2012 130.00p 132.00p 127.00p 128.50p 47509
13/08/2012 128.00p 132.00p 124.50p 130.00p 1024107
10/08/2012 124.50p 130.00p 123.00p 128.00p 133306
09/08/2012 132.00p 134.00p 120.00p 123.00p 225304
08/08/2012 137.00p 138.00p 130.00p 132.00p 118157
07/08/2012 130.50p 138.00p 129.90p 137.00p 60804
06/08/2012 122.00p 133.00p 120.40p 130.50p 228292
03/08/2012 123.00p 125.00p 122.00p 122.00p 286741
02/08/2012 122.00p 123.99p 120.00p 122.50p 25725
01/08/2012 123.50p 124.90p 120.15p 122.00p 25620
31/07/2012 121.50p 126.00p 121.50p 123.50p 53391
30/07/2012 126.50p 128.00p 119.00p 121.50p 105108
27/07/2012 127.50p 128.00p 126.00p 128.00p 26569
26/07/2012 127.50p 129.00p 126.00p 127.50p 44711
25/07/2012 127.50p 129.00p 127.50p 127.50p 16991
24/07/2012 127.00p 128.00p 127.00p 127.50p 10233
23/07/2012 132.50p 135.00p 126.00p 127.00p 55739
20/07/2012 133.50p 135.75p 131.00p 132.50p 70462
19/07/2012 133.00p 135.00p 132.00p 133.50p 30013
18/07/2012 132.00p 135.00p 131.00p 133.00p 34916
17/07/2012 132.00p 135.00p 130.00p 132.00p 96481
16/07/2012 122.87p 140.00p 122.87p 132.00p 344741
13/07/2012 121.50p 123.55p 121.50p 122.87p 56499
12/07/2012 121.50p 122.00p 121.02p 121.50p 86811
11/07/2012 121.50p 122.00p 120.35p 121.50p 45600
10/07/2012 120.50p 122.00p 119.10p 120.50p 7724
09/07/2012 121.00p 121.95p 118.00p 120.50p 721051
06/07/2012 120.50p 125.00p 120.50p 121.00p 155241
05/07/2012 120.00p 121.10p 119.26p 120.50p 12184
04/07/2012 118.00p 121.35p 118.00p 120.00p 24320
03/07/2012 110.50p 120.00p 110.50p 118.00p 69885
02/07/2012 111.00p 115.00p 109.90p 110.50p 55321
29/06/2012 111.50p 113.16p 110.25p 111.00p 56920
28/06/2012 105.50p 112.00p 105.50p 111.50p 523381
27/06/2012 103.00p 107.00p 103.00p 105.50p 1235563
26/06/2012 96.50p 109.00p 96.50p 103.00p 326956
25/06/2012 89.00p 90.00p 89.00p 90.00p 19993
22/06/2012 89.00p 89.50p 89.00p 89.00p 445
21/06/2012 89.00p 89.00p 89.00p 89.00p 0
20/06/2012 89.00p 89.00p 89.00p 89.00p 2880
19/06/2012 89.00p 89.00p 88.00p 89.00p 14628
18/06/2012 89.00p 89.00p 88.50p 89.00p 0
15/06/2012 88.50p 89.00p 88.50p 89.00p 5576
14/06/2012 87.00p 89.00p 86.10p 88.50p 4500
13/06/2012 89.00p 90.00p 87.00p 87.00p 9332
12/06/2012 89.50p 90.00p 87.15p 89.00p 11378
11/06/2012 90.00p 91.75p 89.35p 89.50p 15815
08/06/2012 90.00p 93.00p 88.50p 90.00p 51500
07/06/2012 86.00p 93.00p 86.00p 90.00p 90719
06/06/2012 86.50p 86.50p 85.00p 86.00p 17524
01/06/2012 81.50p 86.00p 75.00p 86.00p 5020915
31/05/2012 81.50p 82.75p 80.00p 81.50p 2118
30/05/2012 81.50p 83.00p 80.00p 81.50p 0
29/05/2012 81.50p 83.00p 80.00p 81.50p 8106
28/05/2012 81.50p 81.50p 80.00p 81.50p 12250
25/05/2012 82.50p 82.50p 80.00p 81.50p 42046
24/05/2012 82.00p 83.75p 82.00p 82.50p 19000
23/05/2012 82.00p 82.00p 81.70p 82.00p 4701
22/05/2012 82.00p 82.00p 82.00p 82.00p 50000
21/05/2012 82.00p 83.00p 80.00p 82.00p 30696
18/05/2012 82.00p 83.00p 80.00p 82.00p 12516
17/05/2012 82.50p 82.50p 82.00p 82.50p 13500
16/05/2012 82.50p 82.50p 80.95p 82.50p 11716
15/05/2012 82.50p 82.50p 81.00p 82.50p 10715
14/05/2012 85.50p 85.50p 80.60p 82.50p 35616
11/05/2012 85.50p 86.25p 84.00p 85.50p 3305
10/05/2012 85.50p 88.00p 85.50p 85.50p 24242
09/05/2012 85.50p 86.25p 84.00p 85.50p 9793
08/05/2012 82.50p 86.19p 82.50p 85.50p 50994
04/05/2012 82.00p 85.00p 82.00p 82.50p 27266
03/05/2012 81.00p 83.85p 81.00p 82.50p 126670
02/05/2012 79.00p 80.00p 79.00p 79.00p 12726
01/05/2012 79.00p 79.00p 78.50p 79.00p 800
30/04/2012 79.00p 80.00p 78.50p 79.00p 3976
27/04/2012 79.00p 81.12p 79.00p 79.00p 16476
26/04/2012 77.00p 81.00p 77.00p 79.00p 58399
25/04/2012 74.00p 84.25p 74.00p 77.00p 137964
24/04/2012 68.50p 68.50p 68.00p 68.50p 0
23/04/2012 68.50p 68.50p 68.00p 68.50p 3500
20/04/2012 68.50p 70.00p 68.00p 68.50p 1437
19/04/2012 69.50p 70.00p 67.10p 68.50p 19122
18/04/2012 67.00p 69.50p 67.00p 69.50p 29000
17/04/2012 66.50p 66.50p 64.00p 66.50p 0
16/04/2012 66.50p 66.50p 64.00p 66.50p 0
13/04/2012 66.50p 66.50p 64.00p 66.50p 0
12/04/2012 65.00p 66.50p 64.00p 66.50p 80500
11/04/2012 70.00p 70.00p 65.00p 65.00p 21487
10/04/2012 70.00p 70.15p 70.00p 70.00p 17498
05/04/2012 70.00p 72.00p 70.00p 70.00p 17
04/04/2012 70.50p 70.50p 68.00p 70.00p 16500
03/04/2012 71.50p 72.00p 70.50p 70.50p 0
02/04/2012 70.50p 72.00p 70.50p 71.50p 3
30/03/2012 70.50p 72.00p 70.00p 71.50p 9477
29/03/2012 71.50p 73.00p 70.30p 71.50p 6009
28/03/2012 71.50p 71.50p 70.30p 71.50p 0
27/03/2012 71.50p 71.50p 70.30p 71.50p 1000
26/03/2012 71.50p 71.50p 70.30p 71.50p 0
23/03/2012 71.50p 71.50p 70.30p 71.50p 5000
22/03/2012 72.50p 73.00p 70.30p 71.50p 5927
21/03/2012 72.50p 75.00p 72.50p 72.50p 0
20/03/2012 72.50p 75.00p 72.50p 72.50p 0
19/03/2012 72.50p 75.00p 72.50p 72.50p 12000
16/03/2012 72.50p 72.50p 70.75p 72.50p 0
15/03/2012 72.50p 72.50p 70.75p 72.50p 2000
14/03/2012 73.50p 73.75p 73.00p 73.00p 2000
13/03/2012 73.50p 75.00p 73.50p 73.50p 5330
12/03/2012 73.50p 73.60p 73.50p 73.50p 2000
09/03/2012 73.50p 73.60p 73.50p 73.50p 500
08/03/2012 73.50p 75.00p 73.50p 73.50p 0
07/03/2012 73.50p 75.00p 73.50p 73.50p 18
06/03/2012 73.50p 75.00p 73.50p 73.50p 3496
05/03/2012 73.50p 75.00p 73.50p 73.50p 42978
02/03/2012 73.50p 75.00p 73.50p 73.50p 51655
01/03/2012 73.50p 75.00p 73.36p 73.50p 11371
29/02/2012 73.50p 75.00p 73.35p 73.50p 50100
28/02/2012 73.50p 76.75p 73.00p 73.50p 213392
27/02/2012 72.50p 74.00p 72.50p 72.50p 9183
24/02/2012 72.50p 75.04p 71.50p 72.50p 101500
23/02/2012 72.50p 74.10p 72.50p 72.50p 5087
22/02/2012 74.50p 74.50p 72.00p 72.50p 26663
21/02/2012 72.00p 75.00p 72.00p 74.50p 123865
20/02/2012 68.50p 70.00p 65.50p 68.50p 0
17/02/2012 70.00p 70.00p 65.50p 68.50p 3055
16/02/2012 69.00p 69.70p 69.00p 69.00p 4000
15/02/2012 69.00p 69.70p 69.00p 69.00p 196
14/02/2012 69.75p 69.90p 68.60p 69.00p 8430
13/02/2012 69.75p 69.75p 69.50p 69.75p 8511
10/02/2012 70.88p 70.88p 69.63p 69.75p 24074
09/02/2012 68.75p 70.00p 68.75p 69.88p 63143
08/02/2012 68.75p 68.75p 68.73p 68.75p 4000
07/02/2012 68.50p 69.00p 68.50p 68.75p 8601
06/02/2012 66.50p 70.00p 66.50p 68.50p 91616
03/02/2012 68.00p 69.00p 66.50p 66.50p 57750
02/02/2012 62.00p 70.00p 62.00p 68.00p 78087
01/02/2012 62.00p 64.80p 61.50p 62.00p 0
31/01/2012 62.00p 64.80p 61.50p 62.00p 0

*Close Price adjusted for both dividends and splits