Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2023 935.00p 960.00p 930.00p 950.00p 57308
07/12/2023 940.00p 944.00p 930.00p 935.00p 35196
06/12/2023 940.00p 960.00p 935.00p 940.00p 136828
05/12/2023 910.00p 950.00p 900.00p 936.00p 54200
04/12/2023 890.00p 920.00p 886.00p 910.00p 44500
01/12/2023 880.00p 899.00p 870.00p 890.00p 10949
30/11/2023 880.00p 889.00p 875.00p 880.00p 68894
29/11/2023 855.00p 895.00p 846.23p 880.00p 172869
28/11/2023 830.00p 870.00p 820.00p 855.00p 40141
27/11/2023 780.00p 830.00p 777.65p 830.00p 42175
24/11/2023 780.00p 790.00p 770.00p 780.00p 28014
23/11/2023 780.00p 789.00p 772.00p 780.00p 14202
22/11/2023 805.00p 810.00p 771.00p 780.00p 45531
21/11/2023 805.00p 810.00p 800.00p 805.00p 64013
20/11/2023 805.00p 808.00p 800.50p 806.00p 34906
17/11/2023 800.00p 810.00p 800.00p 805.00p 57704
16/11/2023 735.00p 800.00p 735.00p 800.00p 40188
15/11/2023 730.00p 748.50p 728.00p 735.00p 33206
14/11/2023 710.00p 720.00p 700.00p 715.00p 27670
13/11/2023 710.00p 710.00p 700.00p 710.00p 14331
10/11/2023 710.00p 710.00p 700.00p 710.00p 14554
09/11/2023 710.00p 720.00p 700.00p 710.00p 8168
08/11/2023 710.00p 720.00p 700.00p 710.00p 14848
07/11/2023 710.00p 720.00p 700.00p 710.00p 16190
06/11/2023 710.00p 720.00p 705.50p 710.00p 16696
03/11/2023 710.00p 714.00p 700.00p 710.00p 39728
02/11/2023 700.00p 720.00p 700.00p 710.00p 70201
01/11/2023 700.00p 724.00p 690.00p 700.00p 68987
31/10/2023 700.00p 704.00p 690.00p 695.00p 24785
30/10/2023 710.00p 711.00p 690.00p 700.00p 27805
27/10/2023 720.00p 720.00p 700.00p 700.00p 33404
26/10/2023 730.00p 730.00p 710.00p 720.00p 61222
25/10/2023 740.00p 750.00p 720.00p 730.00p 11780
24/10/2023 745.00p 750.00p 732.50p 740.00p 19427
23/10/2023 745.00p 750.00p 740.00p 745.00p 6199
20/10/2023 745.00p 750.00p 742.00p 745.00p 11388
19/10/2023 745.00p 750.00p 740.00p 744.00p 31444
18/10/2023 750.00p 750.00p 740.20p 745.00p 17270
17/10/2023 740.00p 759.00p 740.00p 750.00p 20537
16/10/2023 735.00p 750.00p 735.00p 740.00p 17550
13/10/2023 735.00p 740.00p 733.85p 735.00p 14329
12/10/2023 735.00p 740.00p 730.00p 735.00p 10020
11/10/2023 760.00p 760.00p 732.50p 735.00p 30221
10/10/2023 770.00p 770.00p 742.00p 750.00p 25291
09/10/2023 775.00p 775.00p 760.00p 770.00p 27378
06/10/2023 775.00p 780.00p 770.00p 775.00p 106513
05/10/2023 770.00p 783.50p 769.00p 780.00p 248507
04/10/2023 775.00p 780.00p 760.00p 770.00p 29794
03/10/2023 805.00p 820.00p 765.00p 776.00p 36921
02/10/2023 815.00p 817.00p 792.00p 805.00p 21695
29/09/2023 820.00p 820.00p 802.00p 815.00p 16525
28/09/2023 830.00p 830.00p 820.00p 820.00p 10585
27/09/2023 810.00p 833.00p 810.00p 830.00p 27279
26/09/2023 810.00p 820.00p 802.00p 810.00p 12137
25/09/2023 810.00p 820.00p 800.00p 810.00p 11548
22/09/2023 810.00p 819.60p 800.00p 810.00p 14250
21/09/2023 810.00p 820.00p 807.50p 810.00p 13930
20/09/2023 810.00p 818.00p 801.00p 810.00p 25056
19/09/2023 810.00p 815.00p 806.11p 810.00p 135835
18/09/2023 810.00p 820.00p 803.00p 810.00p 27091
15/09/2023 815.00p 819.00p 800.00p 810.00p 340146
14/09/2023 820.00p 829.84p 800.00p 815.00p 18761
13/09/2023 825.00p 839.60p 815.50p 820.00p 20648
12/09/2023 805.00p 830.00p 805.00p 825.00p 215038
11/09/2023 775.00p 810.00p 770.00p 805.00p 43964
08/09/2023 745.00p 775.00p 741.60p 770.00p 197814
07/09/2023 745.00p 750.00p 740.00p 746.00p 26425
06/09/2023 740.00p 750.00p 736.40p 745.00p 12414
05/09/2023 735.00p 743.00p 730.00p 740.00p 49275
04/09/2023 730.00p 745.50p 720.60p 735.00p 12441
01/09/2023 720.00p 739.00p 715.00p 730.00p 20013
31/08/2023 750.00p 750.00p 711.00p 720.00p 49134
30/08/2023 755.00p 760.00p 741.00p 750.00p 12816
29/08/2023 760.00p 770.00p 751.00p 755.00p 9664
25/08/2023 760.00p 761.90p 752.00p 760.00p 8311
24/08/2023 775.00p 776.50p 751.00p 760.00p 20900
23/08/2023 790.00p 818.00p 764.00p 775.00p 61219
22/08/2023 790.00p 790.00p 772.50p 790.00p 36327
21/08/2023 790.00p 790.00p 780.00p 790.00p 5527
18/08/2023 785.00p 800.00p 778.15p 790.00p 21292
17/08/2023 785.00p 791.00p 777.55p 785.00p 55802
16/08/2023 785.00p 800.00p 768.00p 785.00p 25227
15/08/2023 785.00p 800.00p 774.50p 785.00p 9848
14/08/2023 775.00p 792.50p 766.00p 780.00p 81527
11/08/2023 775.00p 790.00p 760.00p 775.00p 22985
10/08/2023 775.00p 784.00p 761.00p 775.00p 5249
09/08/2023 805.00p 810.00p 760.00p 764.00p 43319
08/08/2023 820.00p 830.00p 800.00p 805.00p 21766
07/08/2023 820.00p 820.00p 810.40p 820.00p 20371
04/08/2023 830.00p 830.00p 812.00p 816.00p 41337
03/08/2023 835.00p 840.00p 822.00p 830.00p 24326
02/08/2023 850.00p 850.00p 830.60p 835.00p 78315
01/08/2023 860.00p 870.00p 841.00p 850.00p 14472
31/07/2023 870.00p 870.00p 851.00p 860.00p 10679
28/07/2023 880.00p 890.00p 870.00p 870.00p 15340
27/07/2023 885.00p 885.00p 871.00p 880.00p 9659
26/07/2023 885.00p 885.00p 880.00p 885.00p 17865
25/07/2023 885.00p 890.00p 880.00p 885.00p 24931
24/07/2023 885.00p 889.80p 880.00p 885.00p 12479
21/07/2023 915.00p 915.00p 882.00p 885.00p 29219
20/07/2023 915.00p 928.00p 910.00p 915.00p 9301
19/07/2023 890.00p 920.00p 888.50p 914.00p 44482
18/07/2023 895.00p 895.00p 884.00p 890.00p 19624
17/07/2023 890.00p 895.00p 890.00p 895.00p 17431
14/07/2023 890.00p 899.60p 886.00p 890.00p 4478
13/07/2023 890.00p 900.00p 881.00p 890.00p 7966
12/07/2023 895.00p 895.00p 881.00p 890.00p 8274
11/07/2023 895.00p 900.00p 890.00p 895.00p 134816
10/07/2023 895.00p 900.00p 890.00p 900.00p 33299
07/07/2023 890.00p 895.00p 881.20p 895.00p 44931
06/07/2023 895.00p 895.00p 880.00p 890.00p 35121
05/07/2023 895.00p 895.00p 880.00p 895.00p 15619
04/07/2023 895.00p 907.00p 880.00p 895.00p 18236
03/07/2023 900.00p 909.00p 880.00p 895.00p 40126
30/06/2023 895.00p 909.00p 892.00p 900.00p 7272
29/06/2023 895.00p 900.00p 891.00p 895.00p 8451
28/06/2023 905.00p 905.00p 890.00p 895.00p 39126
27/06/2023 905.00p 920.00p 885.00p 905.00p 14259
26/06/2023 910.00p 910.00p 890.00p 905.00p 26137
23/06/2023 920.00p 921.00p 900.00p 910.00p 15326
22/06/2023 945.00p 945.00p 910.00p 920.00p 23785
21/06/2023 960.00p 962.00p 932.00p 945.00p 10880
20/06/2023 940.00p 965.00p 940.00p 960.00p 71132
19/06/2023 940.00p 950.00p 935.50p 940.00p 42295
16/06/2023 930.00p 944.00p 920.00p 940.00p 16734
15/06/2023 915.00p 933.00p 915.00p 930.00p 17008
14/06/2023 880.00p 915.00p 880.00p 915.00p 134218
13/06/2023 880.00p 885.00p 870.00p 880.00p 22511
12/06/2023 880.00p 890.00p 866.00p 880.00p 25545
09/06/2023 880.00p 880.00p 870.00p 880.00p 23450
08/06/2023 885.00p 885.00p 870.40p 880.00p 16236
07/06/2023 890.00p 900.00p 880.00p 885.00p 15683
06/06/2023 890.00p 890.00p 880.00p 890.00p 7384
05/06/2023 890.00p 891.00p 886.40p 890.00p 42792
02/06/2023 890.00p 900.00p 880.40p 890.00p 59673
01/06/2023 905.00p 910.00p 880.00p 890.00p 18822
31/05/2023 935.00p 935.00p 900.00p 905.00p 18711
30/05/2023 935.00p 935.00p 920.00p 935.00p 21753
26/05/2023 935.00p 935.00p 920.00p 935.00p 4235
25/05/2023 935.00p 950.00p 920.00p 935.00p 25871
24/05/2023 950.00p 950.00p 930.20p 940.00p 12215
23/05/2023 965.00p 980.00p 940.50p 950.00p 28606
22/05/2023 970.00p 980.00p 958.00p 965.00p 4251
19/05/2023 970.00p 980.00p 960.00p 970.00p 8255
18/05/2023 990.00p 1,000.00p 960.00p 976.00p 9337
17/05/2023 990.00p 1,000.00p 980.00p 990.00p 21149
16/05/2023 990.00p 995.00p 980.00p 990.00p 49016
15/05/2023 1,015.00p 1,030.00p 980.00p 990.00p 41911
12/05/2023 985.00p 990.00p 970.00p 980.00p 15542
11/05/2023 985.00p 990.00p 980.00p 985.00p 55721
10/05/2023 975.00p 990.00p 970.00p 985.00p 15357
09/05/2023 950.00p 984.00p 950.00p 975.00p 53648
05/05/2023 945.00p 960.00p 932.00p 950.00p 24619
04/05/2023 945.00p 959.00p 944.65p 945.00p 18294
03/05/2023 950.00p 953.00p 940.00p 945.00p 47415
02/05/2023 945.00p 958.20p 930.00p 950.00p 39305
28/04/2023 950.00p 955.00p 945.00p 945.00p 16764
27/04/2023 945.00p 960.00p 930.60p 950.00p 141803
26/04/2023 945.00p 960.00p 933.00p 945.00p 67988
25/04/2023 945.00p 960.00p 938.00p 945.00p 46914
24/04/2023 945.00p 960.00p 930.00p 945.00p 17142
21/04/2023 930.00p 959.00p 930.00p 950.00p 68424
20/04/2023 925.00p 938.80p 920.00p 930.00p 21151
19/04/2023 925.00p 928.80p 910.00p 920.00p 5920
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

*Close Price adjusted for both dividends and splits