Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
30/01/2012 62.00p 64.80p 61.50p 62.00p 0
27/01/2012 61.50p 64.80p 61.50p 62.00p 9753
26/01/2012 61.50p 63.00p 61.10p 61.50p 9000
25/01/2012 62.00p 62.96p 60.50p 61.50p 6427
24/01/2012 62.00p 63.50p 62.00p 62.00p 0
23/01/2012 62.00p 63.50p 62.00p 62.00p 29400
20/01/2012 62.00p 63.40p 60.00p 62.00p 1576
19/01/2012 62.00p 63.75p 62.00p 62.00p 0
18/01/2012 62.00p 63.75p 62.00p 62.00p 14800
17/01/2012 59.50p 62.00p 59.50p 62.00p 10500
16/01/2012 58.00p 59.00p 58.00p 58.88p 17198
13/01/2012 58.00p 58.75p 58.00p 58.00p 14
12/01/2012 58.00p 59.00p 58.00p 58.00p 2508
11/01/2012 56.50p 61.06p 56.50p 58.00p 62805
10/01/2012 56.50p 56.50p 56.00p 56.50p 35000
09/01/2012 56.50p 57.81p 56.50p 56.50p 25294
06/01/2012 56.00p 57.48p 54.40p 56.00p 0
05/01/2012 56.00p 57.48p 54.40p 56.00p 0
04/01/2012 56.00p 57.48p 54.40p 56.00p 7000
03/01/2012 56.00p 57.50p 56.00p 56.00p 0
30/12/2011 56.00p 57.50p 56.00p 56.00p 0
29/12/2011 56.00p 57.50p 56.00p 56.00p 8500
28/12/2011 56.00p 57.00p 56.00p 56.00p 0
23/12/2011 56.00p 57.00p 56.00p 56.00p 0
22/12/2011 56.00p 57.00p 56.00p 56.00p 0
21/12/2011 56.00p 57.00p 56.00p 56.00p 0
20/12/2011 56.00p 57.00p 56.00p 56.00p 0
19/12/2011 56.00p 57.00p 56.00p 56.00p 10000
16/12/2011 56.00p 57.50p 56.00p 56.00p 6000
15/12/2011 56.00p 57.50p 56.00p 56.00p 2095
14/12/2011 56.00p 59.50p 56.00p 56.00p 0
13/12/2011 57.50p 59.50p 56.00p 56.00p 0
12/12/2011 56.00p 59.50p 56.00p 57.50p 0
09/12/2011 57.50p 59.50p 57.00p 57.50p 0
08/12/2011 58.00p 58.00p 57.00p 57.50p 0
07/12/2011 57.00p 58.00p 57.00p 58.00p 25000
06/12/2011 57.00p 58.75p 57.00p 58.00p 1674
05/12/2011 58.00p 58.89p 58.00p 58.00p 0
02/12/2011 58.00p 58.89p 58.00p 58.00p 0
01/12/2011 58.00p 58.89p 58.00p 58.00p 8851
30/11/2011 57.00p 58.89p 57.00p 58.00p 25397
29/11/2011 58.00p 58.89p 58.00p 58.00p 0
28/11/2011 58.00p 58.89p 58.00p 58.00p 3000
25/11/2011 57.75p 58.50p 57.50p 58.00p 72500
24/11/2011 58.00p 59.00p 57.75p 57.75p 2439
23/11/2011 57.50p 60.00p 57.50p 58.00p 19750
22/11/2011 57.50p 57.50p 56.75p 57.50p 1600
21/11/2011 57.50p 59.92p 57.50p 57.50p 0
18/11/2011 58.00p 59.92p 57.50p 57.50p 0
17/11/2011 58.00p 59.92p 58.00p 58.00p 0
16/11/2011 58.00p 59.92p 58.00p 58.00p 0
15/11/2011 58.00p 59.92p 58.00p 58.00p 1668
14/11/2011 58.00p 59.75p 58.00p 58.00p 3541
11/11/2011 58.00p 58.00p 56.10p 58.00p 0
10/11/2011 58.00p 58.00p 56.10p 58.00p 0
09/11/2011 58.00p 58.00p 56.10p 58.00p 0
08/11/2011 57.50p 57.50p 56.10p 57.50p 0
07/11/2011 57.50p 57.50p 56.10p 57.50p 2844
04/11/2011 55.00p 55.00p 54.00p 55.00p 0
03/11/2011 55.00p 55.00p 54.00p 55.00p 0
02/11/2011 55.00p 55.00p 54.00p 55.00p 9000
01/11/2011 55.00p 55.00p 55.00p 55.00p 0
31/10/2011 55.00p 55.00p 55.00p 55.00p 10000
28/10/2011 55.00p 55.60p 55.00p 55.00p 0
27/10/2011 55.00p 55.60p 55.00p 55.00p 0
26/10/2011 55.50p 55.60p 55.00p 55.00p 7500
25/10/2011 56.00p 58.50p 56.00p 56.00p 0
24/10/2011 56.00p 58.50p 56.00p 56.00p 0
21/10/2011 58.50p 58.50p 56.00p 56.00p 2000
20/10/2011 58.50p 61.00p 58.00p 58.50p 0
19/10/2011 58.50p 61.00p 58.00p 58.50p 0
18/10/2011 61.00p 61.00p 58.00p 58.50p 2000
17/10/2011 61.50p 61.50p 60.45p 61.00p 0
14/10/2011 61.50p 61.50p 60.45p 61.50p 5000
13/10/2011 61.50p 61.50p 60.50p 61.50p 1122
12/10/2011 61.50p 63.00p 61.50p 61.50p 0
11/10/2011 61.50p 63.00p 61.50p 61.50p 0
10/10/2011 61.50p 63.00p 61.50p 61.50p 0
07/10/2011 61.50p 63.00p 61.50p 61.50p 0
06/10/2011 61.50p 63.00p 61.50p 61.50p 0
05/10/2011 61.50p 63.00p 61.50p 61.50p 0
04/10/2011 63.00p 63.00p 61.50p 61.50p 7500
03/10/2011 63.50p 64.50p 63.50p 63.50p 0
30/09/2011 63.50p 64.50p 63.50p 63.50p 240
29/09/2011 63.50p 64.50p 63.50p 63.50p 0
28/09/2011 63.50p 64.50p 63.50p 63.50p 0
27/09/2011 63.50p 64.50p 63.50p 63.50p 4327
26/09/2011 63.50p 64.00p 62.50p 63.50p 0
23/09/2011 63.50p 64.00p 62.50p 63.50p 0
22/09/2011 63.50p 64.00p 62.50p 63.50p 0
21/09/2011 63.50p 64.00p 62.50p 63.50p 0
20/09/2011 64.00p 64.00p 62.50p 63.50p 3000
19/09/2011 64.00p 64.00p 63.50p 64.00p 20000
16/09/2011 64.00p 64.00p 64.00p 64.00p 0
15/09/2011 64.00p 64.00p 64.00p 64.00p 0

*Close Price adjusted for both dividends and splits