Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/04/2025 320.00p 350.00p 310.00p 340.00p 37507
15/04/2025 315.00p 330.00p 310.00p 320.00p 197899
14/04/2025 310.00p 330.00p 300.00p 315.00p 100719
11/04/2025 307.50p 320.00p 295.00p 310.00p 60211
10/04/2025 320.00p 340.00p 300.00p 307.50p 33811
09/04/2025 317.50p 330.00p 302.00p 312.50p 24966
08/04/2025 322.50p 330.00p 311.50p 315.00p 58742
07/04/2025 300.00p 330.00p 290.00p 322.50p 85405
04/04/2025 322.50p 330.00p 290.00p 300.00p 103733
03/04/2025 330.00p 340.00p 320.00p 322.50p 57591
02/04/2025 360.00p 370.00p 328.50p 330.00p 74599
01/04/2025 370.00p 380.00p 350.00p 360.00p 52707
31/03/2025 375.00p 380.00p 360.00p 369.00p 39008
28/03/2025 365.00p 375.00p 360.00p 370.00p 44232
27/03/2025 372.50p 375.00p 360.00p 365.00p 42114
26/03/2025 380.00p 382.20p 371.00p 372.50p 53209
25/03/2025 385.00p 387.50p 375.00p 380.00p 99641
24/03/2025 382.50p 397.00p 372.00p 385.00p 64257
21/03/2025 395.00p 400.00p 380.00p 382.00p 59999
20/03/2025 405.00p 422.00p 390.30p 395.00p 82681
19/03/2025 390.00p 424.80p 390.00p 405.00p 70952
18/03/2025 380.00p 400.00p 360.00p 392.00p 103574
17/03/2025 375.00p 390.00p 366.00p 385.00p 104371
14/03/2025 375.00p 390.00p 370.00p 375.00p 59009
13/03/2025 360.00p 380.00p 360.00p 375.00p 44728
12/03/2025 347.50p 376.90p 340.00p 360.00p 76938
11/03/2025 355.00p 360.00p 340.00p 347.50p 65314
10/03/2025 315.00p 360.00p 310.00p 355.00p 173762
07/03/2025 315.00p 320.00p 300.00p 315.00p 90276
06/03/2025 325.00p 340.00p 310.00p 315.00p 89560
05/03/2025 340.00p 350.00p 316.50p 325.00p 48127
04/03/2025 340.00p 357.00p 330.00p 357.00p 327164
03/03/2025 355.00p 360.00p 330.00p 340.00p 43585
28/02/2025 380.00p 390.00p 350.00p 355.00p 46165
27/02/2025 375.00p 390.00p 370.00p 380.00p 132189
26/02/2025 392.50p 400.00p 360.00p 375.00p 196119
25/02/2025 410.00p 410.00p 390.00p 395.00p 108593
24/02/2025 417.50p 435.00p 410.00p 410.00p 63871
21/02/2025 415.00p 423.50p 410.00p 417.50p 46699
20/02/2025 420.00p 420.00p 410.00p 415.00p 146426
19/02/2025 375.00p 439.00p 370.00p 430.00p 321564
18/02/2025 360.00p 370.00p 350.00p 360.00p 92150
17/02/2025 375.00p 380.00p 350.00p 357.00p 67433
14/02/2025 380.00p 390.00p 370.00p 375.00p 93188
13/02/2025 387.50p 390.00p 373.00p 380.00p 94657
12/02/2025 395.00p 400.00p 380.00p 387.50p 109796
11/02/2025 395.00p 396.00p 390.00p 395.00p 28342
10/02/2025 415.00p 420.00p 390.00p 395.00p 56868
07/02/2025 405.00p 430.00p 405.00p 415.00p 93558
06/02/2025 387.50p 420.00p 387.50p 405.00p 110660
05/02/2025 352.50p 395.00p 352.50p 387.50p 112118
04/02/2025 352.50p 360.00p 343.20p 361.00p 89521
03/02/2025 355.00p 360.00p 345.25p 347.00p 73109
31/01/2025 355.00p 360.00p 345.00p 350.00p 37323
30/01/2025 365.00p 370.00p 261.00p 360.00p 115331
29/01/2025 375.00p 380.00p 360.00p 365.00p 56276
28/01/2025 395.00p 400.00p 362.00p 378.00p 39374
27/01/2025 415.00p 420.00p 390.00p 398.00p 32524
24/01/2025 425.00p 430.00p 410.00p 418.00p 23261
23/01/2025 432.50p 440.00p 420.00p 430.00p 12013
22/01/2025 440.00p 450.00p 425.00p 432.50p 19715
21/01/2025 450.00p 460.00p 430.00p 440.00p 110116
20/01/2025 445.00p 460.00p 440.00p 450.00p 362872
17/01/2025 425.00p 450.00p 420.00p 450.00p 68140
16/01/2025 425.00p 430.00p 420.00p 419.00p 21413
15/01/2025 415.00p 435.00p 415.00p 420.00p 34141
14/01/2025 440.00p 450.00p 410.00p 420.00p 47684
13/01/2025 460.00p 460.00p 440.00p 445.00p 26523
10/01/2025 465.00p 474.80p 449.00p 449.00p 20599
09/01/2025 480.00p 490.00p 455.00p 465.00p 28080
08/01/2025 495.00p 500.00p 470.00p 480.00p 59372
07/01/2025 505.00p 510.00p 481.43p 495.00p 22380
06/01/2025 505.00p 510.00p 500.00p 504.00p 7574
03/01/2025 510.00p 512.50p 501.50p 505.00p 17673
02/01/2025 500.00p 520.00p 491.00p 510.00p 40695
31/12/2024 508.00p 512.00p 490.00p 500.00p 14618
30/12/2024 505.00p 520.00p 500.00p 506.00p 33217
27/12/2024 505.00p 510.00p 500.00p 505.00p 16983
24/12/2024 510.00p 510.00p 500.00p 505.00p 12290
23/12/2024 510.00p 520.00p 500.00p 510.00p 9054
20/12/2024 515.00p 530.00p 502.00p 520.00p 27915
19/12/2024 525.00p 530.00p 512.00p 520.00p 15903
18/12/2024 530.00p 540.00p 520.00p 528.00p 12641
17/12/2024 535.00p 540.00p 520.00p 530.00p 51728
16/12/2024 535.00p 540.00p 530.00p 536.00p 28526
13/12/2024 535.00p 540.00p 531.00p 535.00p 38847
12/12/2024 535.00p 540.00p 530.00p 536.00p 24796
11/12/2024 535.00p 539.50p 530.00p 535.00p 69067
10/12/2024 535.00p 540.00p 530.00p 535.00p 38134
09/12/2024 535.00p 540.00p 530.00p 530.00p 129054
06/12/2024 545.00p 550.00p 530.00p 530.00p 26233
05/12/2024 565.00p 580.00p 540.00p 545.00p 48908
04/12/2024 585.00p 590.00p 551.50p 565.00p 23928
03/12/2024 595.00p 610.00p 570.00p 590.00p 37951
02/12/2024 600.00p 610.00p 580.00p 600.00p 15284
29/11/2024 600.00p 610.00p 590.00p 600.00p 181194
28/11/2024 580.00p 610.00p 580.00p 600.00p 100295
27/11/2024 560.00p 590.00p 559.20p 580.00p 53737
26/11/2024 560.00p 570.00p 550.00p 560.00p 159394
25/11/2024 570.00p 570.00p 550.00p 554.00p 40947
22/11/2024 575.00p 580.00p 563.55p 570.00p 31566
21/11/2024 590.00p 600.00p 570.00p 575.00p 18613
20/11/2024 615.00p 630.00p 580.00p 590.00p 122976
19/11/2024 675.00p 680.00p 660.00p 665.00p 52090
18/11/2024 703.00p 706.00p 670.00p 674.00p 42047
15/11/2024 703.00p 706.00p 686.00p 703.00p 23109
14/11/2024 705.00p 710.00p 700.00p 700.00p 25361
13/11/2024 699.00p 720.00p 699.00p 710.00p 67143
12/11/2024 700.00p 710.00p 690.00p 699.00p 22808
11/11/2024 675.00p 710.00p 670.00p 700.00p 38448
08/11/2024 695.00p 700.00p 672.50p 675.00p 28465
07/11/2024 685.00p 700.00p 684.00p 695.00p 29918
06/11/2024 670.00p 690.00p 660.00p 685.00p 24621
05/11/2024 660.00p 690.00p 660.00p 670.00p 34742
04/11/2024 650.00p 670.00p 650.00p 660.00p 33228
01/11/2024 625.00p 650.00p 620.00p 645.00p 32424
31/10/2024 580.00p 630.00p 580.00p 625.00p 37510
30/10/2024 510.00p 580.00p 496.75p 580.00p 75182
29/10/2024 490.00p 514.00p 486.50p 510.00p 51045
28/10/2024 525.00p 530.00p 481.00p 490.00p 58183
25/10/2024 540.00p 563.00p 520.00p 526.00p 52566
24/10/2024 560.00p 563.50p 534.00p 540.00p 59791
23/10/2024 570.00p 571.80p 551.00p 560.00p 84491
22/10/2024 565.00p 574.66p 560.00p 570.00p 32752
21/10/2024 570.00p 580.00p 560.00p 570.00p 55969
18/10/2024 565.00p 580.00p 560.00p 570.00p 30025
17/10/2024 565.00p 580.00p 559.50p 565.00p 10289
16/10/2024 565.00p 574.50p 550.00p 550.00p 125464
15/10/2024 550.00p 578.50p 547.20p 565.00p 58261
14/10/2024 555.00p 560.00p 540.00p 540.00p 33349
11/10/2024 545.00p 570.00p 545.00p 555.00p 43271
10/10/2024 540.00p 558.50p 537.00p 545.00p 34304
09/10/2024 550.00p 560.00p 532.00p 550.00p 23889
08/10/2024 535.00p 560.00p 534.00p 550.00p 32393
07/10/2024 535.00p 540.00p 530.00p 535.00p 65203
04/10/2024 535.00p 546.00p 530.00p 535.00p 38330
03/10/2024 540.00p 550.00p 530.00p 530.00p 42649
02/10/2024 540.00p 550.00p 533.30p 542.00p 57535
01/10/2024 550.00p 560.00p 532.00p 540.00p 32576
30/09/2024 545.00p 560.00p 540.00p 550.00p 21812
27/09/2024 555.00p 570.00p 540.00p 550.00p 35421
26/09/2024 590.00p 600.00p 552.00p 558.00p 50601
25/09/2024 615.00p 615.00p 580.00p 590.00p 37322
24/09/2024 615.00p 630.00p 600.00p 615.00p 22350
23/09/2024 610.00p 630.00p 600.00p 615.00p 12424
20/09/2024 610.00p 620.00p 601.00p 610.00p 17018
19/09/2024 630.00p 640.00p 605.00p 610.00p 28651
18/09/2024 645.00p 650.00p 620.00p 630.00p 16835
17/09/2024 650.00p 650.00p 640.00p 645.00p 21502
16/09/2024 660.00p 670.00p 640.00p 650.00p 18639
13/09/2024 650.00p 669.00p 643.00p 660.00p 26413
12/09/2024 667.00p 674.00p 650.00p 658.00p 26078
11/09/2024 675.00p 680.00p 660.00p 667.00p 25853
10/09/2024 685.00p 685.00p 670.00p 675.00p 45488
09/09/2024 685.00p 686.00p 680.00p 685.00p 7930
06/09/2024 705.00p 710.00p 681.20p 685.00p 52615
05/09/2024 690.00p 720.00p 687.00p 705.00p 58679
04/09/2024 685.00p 700.00p 670.00p 690.00p 74950
03/09/2024 680.00p 696.00p 680.00p 690.00p 13525
02/09/2024 660.00p 689.00p 660.00p 680.00p 27776
30/08/2024 660.00p 670.00p 655.20p 660.00p 165607
29/08/2024 660.00p 670.00p 650.00p 660.00p 114762
28/08/2024 655.00p 660.00p 650.00p 655.00p 25278
27/08/2024 640.00p 660.00p 630.00p 655.00p 30396
23/08/2024 640.00p 648.50p 640.00p 640.00p 5355
22/08/2024 640.00p 650.00p 630.00p 640.00p 28953
21/08/2024 625.00p 648.00p 610.00p 640.00p 22952
20/08/2024 605.00p 639.97p 605.00p 625.00p 25189
19/08/2024 580.00p 615.50p 570.00p 605.00p 545436
16/08/2024 585.00p 590.00p 570.00p 580.00p 46861
15/08/2024 595.00p 600.00p 575.00p 585.00p 49303
14/08/2024 600.00p 610.00p 590.00p 595.00p 20291
13/08/2024 600.00p 606.00p 590.00p 600.00p 68256
12/08/2024 590.00p 610.00p 580.00p 600.00p 95047
09/08/2024 615.00p 620.00p 580.00p 590.00p 31549
08/08/2024 615.00p 620.00p 610.00p 615.00p 31156
07/08/2024 615.00p 620.00p 610.00p 614.00p 33760
06/08/2024 610.00p 622.00p 600.00p 610.00p 35118
05/08/2024 625.00p 630.00p 602.00p 605.00p 24965
02/08/2024 630.00p 635.00p 620.00p 625.00p 22256
01/08/2024 640.00p 650.00p 622.00p 630.00p 127701
31/07/2024 620.00p 652.00p 616.50p 640.00p 182123
30/07/2024 610.00p 630.00p 600.00p 620.00p 66980
29/07/2024 645.00p 645.00p 600.00p 614.00p 62194
26/07/2024 655.00p 660.00p 640.00p 646.00p 34129
25/07/2024 705.00p 706.00p 650.00p 654.00p 190567
24/07/2024 720.00p 730.00p 700.00p 705.00p 44206
23/07/2024 720.00p 730.00p 715.00p 720.00p 12607
22/07/2024 720.00p 730.00p 710.00p 720.00p 6433
19/07/2024 720.00p 730.00p 710.00p 720.00p 51254
18/07/2024 720.00p 730.00p 711.00p 720.00p 41519
17/07/2024 720.00p 729.78p 696.00p 720.00p 25345
16/07/2024 720.00p 730.00p 710.00p 720.00p 29545
15/07/2024 720.00p 730.00p 715.00p 720.00p 12870
12/07/2024 720.00p 730.00p 714.00p 720.00p 90288
11/07/2024 720.00p 723.00p 714.85p 720.00p 20201
10/07/2024 720.00p 723.00p 712.00p 720.00p 17066
09/07/2024 710.00p 722.20p 708.00p 720.00p 61343
08/07/2024 715.00p 718.00p 702.00p 710.00p 33312
05/07/2024 730.00p 740.00p 710.00p 714.00p 67645

*Close Price adjusted for both dividends and splits