Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2023 940.00p 945.00p 911.00p 925.00p 37696
17/04/2023 940.00p 960.00p 922.55p 940.00p 9997
14/04/2023 955.00p 955.00p 930.00p 940.00p 13430
13/04/2023 955.00p 961.00p 940.60p 955.00p 11659
12/04/2023 940.00p 965.00p 930.00p 955.00p 83980
11/04/2023 890.00p 950.00p 887.00p 935.00p 52388
06/04/2023 875.00p 900.00p 875.00p 890.00p 182703
05/04/2023 865.00p 890.00p 850.00p 875.00p 47551
04/04/2023 875.00p 881.33p 856.00p 865.00p 20447
03/04/2023 910.00p 920.00p 860.00p 878.00p 85526
31/03/2023 895.00p 900.00p 880.00p 895.00p 11664
30/03/2023 895.00p 928.00p 880.00p 895.00p 22157
29/03/2023 880.00p 903.00p 875.00p 895.00p 25305
28/03/2023 885.00p 894.00p 870.25p 880.00p 20499
27/03/2023 905.00p 908.00p 873.00p 885.00p 44068
24/03/2023 895.00p 908.00p 895.00p 905.00p 22546
23/03/2023 890.00p 900.00p 890.00p 895.00p 35733
22/03/2023 885.00p 900.00p 885.00p 890.00p 51855
21/03/2023 880.00p 889.90p 875.00p 885.00p 52316
20/03/2023 875.00p 888.80p 870.00p 880.00p 19257
17/03/2023 885.00p 888.00p 854.00p 875.00p 29629
16/03/2023 895.00p 899.00p 870.00p 885.00p 34383
15/03/2023 890.00p 899.80p 890.00p 895.00p 14923
14/03/2023 905.00p 905.00p 880.40p 890.00p 47922
13/03/2023 910.00p 920.00p 890.00p 905.00p 18714
10/03/2023 915.00p 930.00p 890.00p 910.00p 8378
09/03/2023 915.00p 925.00p 900.00p 915.00p 10862
08/03/2023 920.00p 930.00p 900.00p 915.00p 22194
07/03/2023 920.00p 930.00p 910.00p 910.00p 11765
06/03/2023 935.00p 950.00p 912.00p 920.00p 14253
03/03/2023 935.00p 935.90p 910.00p 935.00p 18040
02/03/2023 935.00p 936.00p 920.11p 935.00p 14054
01/03/2023 940.00p 950.00p 930.00p 935.00p 9922
28/02/2023 945.00p 945.00p 930.00p 940.00p 24785
27/02/2023 950.00p 952.50p 930.00p 945.00p 27225
24/02/2023 950.00p 967.60p 935.00p 950.00p 11538
23/02/2023 950.00p 967.60p 944.00p 950.00p 13591
22/02/2023 950.00p 965.00p 944.00p 950.00p 39503
21/02/2023 940.00p 969.00p 940.00p 960.00p 16170
20/02/2023 935.00p 950.00p 935.00p 940.00p 7694
17/02/2023 925.00p 950.00p 910.00p 935.00p 25944
16/02/2023 925.00p 938.20p 910.00p 925.00p 19003
15/02/2023 930.00p 940.00p 910.00p 925.00p 18655
14/02/2023 945.00p 945.00p 920.00p 930.00p 11662
13/02/2023 950.00p 970.00p 930.00p 945.00p 11525
10/02/2023 950.00p 970.00p 930.00p 970.00p 14176
09/02/2023 945.00p 954.00p 930.00p 950.00p 11103
08/02/2023 945.00p 945.00p 930.00p 945.00p 78533
07/02/2023 955.00p 970.00p 931.00p 945.00p 10706
06/02/2023 955.00p 956.50p 943.00p 955.00p 15067
03/02/2023 955.00p 970.00p 940.00p 955.00p 2857
02/02/2023 950.00p 970.00p 942.20p 955.00p 34316
01/02/2023 945.00p 980.00p 935.20p 950.00p 200292
31/01/2023 945.00p 960.00p 930.00p 945.00p 346104
30/01/2023 960.00p 963.90p 931.00p 945.00p 9420
27/01/2023 980.00p 980.00p 950.00p 960.00p 10830
26/01/2023 981.00p 982.00p 970.00p 980.00p 15268
25/01/2023 945.00p 988.80p 943.00p 981.00p 33986
24/01/2023 925.00p 959.00p 912.00p 944.00p 54423
23/01/2023 925.00p 940.00p 910.00p 930.00p 32133
20/01/2023 925.00p 935.00p 920.00p 925.00p 12617
19/01/2023 925.00p 935.00p 920.00p 920.00p 6932
18/01/2023 940.00p 944.00p 910.00p 925.00p 91677
17/01/2023 950.00p 952.00p 940.00p 940.00p 12771
16/01/2023 955.00p 962.20p 940.00p 950.00p 13223
13/01/2023 955.00p 970.00p 941.00p 955.00p 34259
12/01/2023 955.00p 970.00p 940.00p 955.00p 22235
11/01/2023 955.00p 965.00p 940.00p 955.00p 7120
10/01/2023 940.00p 965.00p 932.00p 944.00p 122552
09/01/2023 945.00p 950.00p 935.00p 940.00p 6321
06/01/2023 935.00p 950.00p 935.00p 945.00p 119261
05/01/2023 965.00p 980.00p 932.50p 935.00p 29881
04/01/2023 965.00p 980.00p 953.30p 965.00p 18088
03/01/2023 965.00p 972.50p 950.00p 965.00p 8014
30/12/2022 970.00p 974.35p 964.50p 970.00p 1196
29/12/2022 970.00p 976.00p 963.50p 970.00p 5211
28/12/2022 970.00p 980.00p 960.00p 970.00p 5544
23/12/2022 970.00p 990.00p 960.00p 970.00p 7282
22/12/2022 980.00p 989.00p 970.00p 970.00p 22831
21/12/2022 985.00p 990.00p 970.00p 980.00p 17921
20/12/2022 990.00p 998.00p 980.00p 982.00p 80569
19/12/2022 990.00p 995.00p 970.00p 970.00p 4468
16/12/2022 1,000.00p 1,005.00p 989.00p 990.00p 12163
15/12/2022 1,000.00p 1,005.00p 990.50p 1,000.00p 9817
14/12/2022 1,000.00p 1,000.00p 991.00p 1,000.00p 18053
13/12/2022 987.50p 1,004.00p 974.40p 1,000.00p 32699
12/12/2022 992.50p 1,000.00p 973.85p 987.50p 10746
09/12/2022 980.00p 1,001.25p 980.00p 992.50p 19766
08/12/2022 970.00p 986.00p 965.00p 980.00p 52716
07/12/2022 970.00p 990.00p 970.00p 970.00p 4328
06/12/2022 964.00p 987.00p 952.00p 970.00p 13697
05/12/2022 955.00p 980.00p 950.00p 964.00p 7475
02/12/2022 955.00p 964.90p 946.00p 955.00p 12900
01/12/2022 955.00p 968.47p 940.00p 955.00p 28576
30/11/2022 940.00p 967.00p 940.00p 955.00p 25912
29/11/2022 970.00p 970.00p 935.50p 940.00p 24591
28/11/2022 940.00p 979.00p 940.00p 970.00p 30350
25/11/2022 930.00p 950.00p 920.00p 940.00p 19213
24/11/2022 920.00p 940.00p 906.00p 930.00p 41723
23/11/2022 915.00p 926.70p 907.80p 920.00p 129897
22/11/2022 910.00p 925.00p 902.20p 915.00p 16018
21/11/2022 900.00p 920.00p 890.00p 910.00p 36215
18/11/2022 900.00p 910.00p 891.00p 900.00p 59996
17/11/2022 860.00p 909.00p 850.00p 900.00p 67280
16/11/2022 860.00p 870.00p 855.00p 860.00p 287272
15/11/2022 870.00p 873.00p 851.50p 860.00p 77261
14/11/2022 935.00p 935.00p 855.00p 880.00p 48420
11/11/2022 937.00p 940.00p 924.00p 937.00p 86600
10/11/2022 937.00p 950.00p 924.00p 937.00p 89206
09/11/2022 970.00p 973.00p 924.00p 937.00p 223838
08/11/2022 935.00p 970.00p 928.00p 950.00p 109693
07/11/2022 935.00p 946.70p 920.00p 935.00p 1485
04/11/2022 930.00p 939.00p 920.00p 935.00p 11152
03/11/2022 950.00p 980.00p 912.00p 930.00p 35951
02/11/2022 920.00p 970.00p 912.20p 970.00p 16180
01/11/2022 860.00p 930.00p 860.00p 920.00p 59945
31/10/2022 860.00p 870.00p 857.55p 860.00p 18013
28/10/2022 860.00p 868.00p 859.00p 860.00p 97070
27/10/2022 870.00p 870.00p 850.00p 860.00p 63867
26/10/2022 870.00p 870.00p 854.40p 870.00p 18231
25/10/2022 870.00p 870.00p 850.00p 870.00p 42921
24/10/2022 885.00p 885.00p 851.50p 870.00p 6979
21/10/2022 890.00p 890.00p 870.00p 885.00p 11821
20/10/2022 900.00p 900.00p 880.00p 880.00p 27121
19/10/2022 900.00p 900.00p 884.00p 900.00p 9503
18/10/2022 905.00p 905.00p 882.00p 900.00p 5218
17/10/2022 905.00p 920.00p 893.30p 905.00p 6231
14/10/2022 910.00p 918.00p 900.00p 905.00p 10290
13/10/2022 925.00p 948.00p 900.00p 910.00p 18148
12/10/2022 930.00p 930.00p 910.00p 925.00p 3170
11/10/2022 930.00p 950.00p 910.40p 930.00p 4445
10/10/2022 930.00p 940.00p 915.00p 930.00p 32615
07/10/2022 930.00p 940.00p 922.00p 930.00p 866
06/10/2022 930.00p 960.00p 910.00p 930.00p 4233
05/10/2022 930.00p 950.00p 910.00p 940.00p 93132
04/10/2022 930.00p 941.00p 910.00p 930.00p 5691
03/10/2022 930.00p 945.60p 920.00p 930.00p 2105
30/09/2022 950.00p 950.00p 918.00p 940.00p 30607
29/09/2022 965.00p 970.00p 940.00p 950.00p 20719
28/09/2022 960.00p 972.50p 955.00p 965.00p 175763
27/09/2022 960.00p 970.00p 951.75p 960.00p 205646
26/09/2022 960.00p 978.00p 950.00p 960.00p 31788
23/09/2022 960.00p 970.00p 950.00p 960.00p 57287
22/09/2022 945.00p 968.50p 940.00p 960.00p 57325
21/09/2022 945.00p 950.40p 930.00p 950.00p 17781
20/09/2022 945.00p 959.00p 942.00p 945.00p 6688
16/09/2022 935.00p 960.00p 930.00p 945.00p 34958
15/09/2022 935.00p 949.00p 927.80p 935.00p 23769
14/09/2022 950.00p 950.00p 915.00p 935.00p 13801
13/09/2022 990.00p 990.00p 940.00p 955.00p 30147
12/09/2022 990.00p 990.00p 982.00p 990.00p 5493
09/09/2022 990.00p 990.00p 980.00p 990.00p 13565
08/09/2022 990.00p 997.00p 980.00p 990.00p 14200
07/09/2022 990.00p 990.00p 980.00p 990.00p 6633
06/09/2022 995.00p 998.00p 982.00p 990.00p 18482
05/09/2022 995.00p 996.50p 980.00p 990.00p 20996
02/09/2022 995.00p 1,000.00p 983.30p 995.00p 20354
01/09/2022 990.00p 1,008.00p 970.00p 995.00p 108873
31/08/2022 1,030.00p 1,040.00p 980.00p 990.00p 31158
30/08/2022 1,030.00p 1,038.00p 1,020.00p 1,030.00p 34552
26/08/2022 1,035.00p 1,040.00p 1,027.80p 1,030.00p 7255
25/08/2022 1,037.50p 1,050.00p 1,020.00p 1,035.00p 493641
24/08/2022 1,015.00p 1,059.00p 1,015.00p 1,047.50p 83281
23/08/2022 1,015.00p 1,027.00p 1,002.20p 1,010.00p 25578
22/08/2022 1,015.00p 1,029.00p 1,000.00p 1,015.00p 7855
19/08/2022 1,010.00p 1,030.00p 1,005.00p 1,015.00p 48114
18/08/2022 1,010.00p 1,020.00p 1,000.00p 1,010.00p 37011
17/08/2022 995.00p 1,020.00p 993.00p 1,010.00p 21075
16/08/2022 995.00p 998.00p 991.00p 995.00p 16255
15/08/2022 995.00p 1,000.00p 990.00p 990.00p 10442
12/08/2022 985.00p 999.00p 985.00p 995.00p 35853
11/08/2022 955.00p 990.00p 952.50p 980.00p 31300
10/08/2022 910.00p 967.80p 909.00p 955.00p 26795
09/08/2022 895.00p 916.00p 880.00p 910.00p 21218
08/08/2022 895.00p 906.50p 888.00p 895.00p 10044
05/08/2022 895.00p 910.00p 885.00p 895.00p 12344
04/08/2022 895.00p 906.70p 895.00p 895.00p 14241
03/08/2022 895.00p 910.00p 891.00p 895.00p 6136
02/08/2022 895.00p 905.00p 890.00p 895.00p 7314
01/08/2022 895.00p 910.00p 895.00p 910.00p 20202
29/07/2022 890.00p 902.00p 890.00p 895.00p 18444
28/07/2022 890.00p 897.00p 880.00p 890.00p 6810
27/07/2022 880.00p 900.00p 860.00p 890.00p 43277
26/07/2022 880.00p 890.00p 878.00p 880.00p 8579
25/07/2022 900.00p 900.00p 870.00p 880.00p 12449
22/07/2022 885.00p 910.00p 870.00p 900.00p 42794
21/07/2022 880.00p 890.00p 876.00p 885.00p 839963
20/07/2022 880.00p 885.00p 870.00p 880.00p 57752
19/07/2022 880.00p 889.00p 871.13p 880.00p 8785
18/07/2022 880.00p 900.00p 870.00p 880.00p 42230
15/07/2022 885.00p 887.45p 885.00p 885.00p 2921
14/07/2022 885.00p 892.50p 871.00p 885.00p 5799
13/07/2022 892.00p 900.00p 877.00p 885.00p 19013
12/07/2022 890.00p 899.66p 880.20p 892.00p 46583
11/07/2022 890.00p 901.80p 875.00p 890.00p 144199
08/07/2022 885.00p 900.00p 878.00p 890.00p 9826
07/07/2022 885.00p 899.00p 874.00p 885.00p 15421
06/07/2022 910.00p 910.00p 870.00p 885.00p 20725
05/07/2022 935.00p 935.00p 900.00p 910.00p 39595
04/07/2022 935.00p 939.00p 920.00p 926.00p 5862

*Close Price adjusted for both dividends and splits