Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/07/2022 935.00p 950.00p 923.30p 935.00p 47526
30/06/2022 935.00p 950.00p 920.00p 935.00p 107224
29/06/2022 940.00p 944.00p 935.00p 940.00p 108021
28/06/2022 940.00p 955.60p 920.00p 950.00p 106059
27/06/2022 940.00p 960.00p 916.00p 940.00p 207101
24/06/2022 940.00p 954.00p 920.00p 940.00p 3285
23/06/2022 940.00p 959.00p 930.00p 940.00p 322150
22/06/2022 949.00p 950.00p 920.00p 940.00p 203328
21/06/2022 960.00p 967.80p 938.00p 949.00p 224741
20/06/2022 960.00p 970.00p 958.00p 970.00p 6130
17/06/2022 960.00p 969.00p 950.00p 960.00p 8043
16/06/2022 970.00p 970.00p 950.00p 960.00p 17201
15/06/2022 975.00p 983.00p 952.00p 970.00p 13361
14/06/2022 975.00p 985.50p 960.00p 975.00p 15803
13/06/2022 985.00p 990.00p 970.00p 975.00p 11340
10/06/2022 985.00p 991.00p 970.00p 985.00p 18852
09/06/2022 985.00p 995.00p 970.00p 970.00p 21236
08/06/2022 985.00p 1,000.00p 983.00p 985.00p 8649
07/06/2022 985.00p 990.00p 982.10p 985.00p 7437
06/06/2022 985.00p 992.80p 981.00p 985.00p 6723
01/06/2022 985.00p 994.60p 971.20p 985.00p 9821
31/05/2022 950.00p 996.70p 940.00p 985.00p 19720
27/05/2022 966.00p 966.00p 940.00p 950.00p 26223
26/05/2022 975.00p 975.00p 952.00p 966.00p 14549
25/05/2022 975.00p 979.00p 960.00p 975.00p 4593
24/05/2022 975.00p 982.20p 960.00p 975.00p 406677
23/05/2022 975.00p 982.00p 962.00p 975.00p 11990
20/05/2022 975.00p 980.70p 962.00p 975.00p 9146
19/05/2022 981.00p 981.00p 960.00p 975.00p 3964
18/05/2022 990.00p 990.00p 972.00p 981.00p 47395
17/05/2022 995.00p 998.00p 980.00p 990.00p 23109
16/05/2022 1,005.00p 1,007.90p 980.00p 995.00p 8246
13/05/2022 985.00p 1,010.00p 970.00p 1,005.00p 23199
12/05/2022 1,010.00p 1,010.00p 971.50p 985.00p 9482
11/05/2022 1,020.00p 1,025.00p 1,005.00p 1,012.50p 316729
10/05/2022 1,040.00p 1,050.00p 1,015.00p 1,020.00p 30040
09/05/2022 1,052.50p 1,065.00p 1,030.00p 1,040.00p 37347
06/05/2022 1,052.50p 1,063.75p 1,041.25p 1,052.50p 4850
05/05/2022 1,052.50p 1,063.75p 1,050.00p 1,052.50p 47776
04/05/2022 1,052.50p 1,063.75p 1,040.00p 1,052.50p 126184
03/05/2022 1,052.50p 1,057.50p 1,048.00p 1,052.50p 14846
29/04/2022 1,052.50p 1,065.00p 1,045.00p 1,052.50p 26848
28/04/2022 1,042.50p 1,064.25p 1,042.50p 1,052.50p 46525
27/04/2022 1,030.00p 1,055.00p 1,008.00p 1,042.50p 86239
26/04/2022 1,020.00p 1,040.00p 1,010.00p 1,010.00p 9553
25/04/2022 1,025.00p 1,040.00p 1,000.00p 1,020.00p 155629
22/04/2022 1,030.00p 1,038.00p 1,010.00p 1,030.00p 24620
21/04/2022 1,020.00p 1,050.00p 1,017.20p 1,030.00p 13062
20/04/2022 1,047.50p 1,049.00p 1,010.00p 1,020.00p 47948
19/04/2022 1,055.00p 1,060.00p 1,030.00p 1,030.00p 12781
14/04/2022 1,045.00p 1,075.00p 1,040.40p 1,055.00p 55717
13/04/2022 1,010.00p 1,050.00p 1,009.00p 1,045.00p 23725
12/04/2022 1,025.00p 1,025.00p 1,008.00p 1,010.00p 146576
11/04/2022 1,010.00p 1,020.00p 1,010.00p 1,015.00p 15057
08/04/2022 1,010.00p 1,020.00p 1,000.00p 1,010.00p 12360
07/04/2022 1,005.00p 1,020.00p 999.00p 1,010.00p 22773
06/04/2022 1,005.00p 1,017.00p 996.00p 1,005.00p 56622
05/04/2022 1,005.00p 1,019.70p 990.00p 1,005.00p 100444
04/04/2022 990.00p 1,012.50p 984.00p 1,005.00p 21182
01/04/2022 995.00p 997.40p 984.00p 990.00p 59668
31/03/2022 1,000.00p 1,000.00p 990.00p 995.00p 15330
30/03/2022 1,000.00p 1,005.00p 990.00p 1,000.00p 39041
29/03/2022 1,000.00p 1,007.00p 996.40p 1,000.00p 43028
28/03/2022 1,000.00p 1,007.00p 989.94p 1,000.00p 14947
25/03/2022 1,000.00p 1,008.00p 995.00p 1,000.00p 11977
24/03/2022 1,010.00p 1,050.00p 968.00p 1,000.00p 49518
23/03/2022 1,005.00p 1,020.00p 970.00p 1,010.00p 8622
22/03/2022 1,020.00p 1,023.00p 971.00p 1,005.00p 45353
21/03/2022 935.00p 1,030.00p 935.00p 1,010.00p 100690
18/03/2022 935.00p 950.00p 935.00p 935.00p 8508
17/03/2022 925.00p 949.70p 910.00p 935.00p 33028
16/03/2022 920.00p 942.82p 918.00p 925.00p 80901
15/03/2022 925.00p 930.00p 910.00p 920.00p 108403
14/03/2022 900.00p 945.00p 900.00p 925.00p 41347
11/03/2022 890.00p 910.00p 850.00p 900.00p 48290
10/03/2022 870.00p 890.00p 870.00p 890.00p 11176
09/03/2022 850.00p 880.00p 841.20p 870.00p 8889
08/03/2022 825.00p 870.00p 810.00p 850.00p 47951
07/03/2022 885.00p 910.00p 800.08p 825.00p 26181
04/03/2022 890.00p 909.00p 870.00p 890.00p 89665
03/03/2022 890.00p 910.00p 866.00p 890.00p 18984
02/03/2022 890.00p 898.00p 876.50p 890.00p 90998
01/03/2022 890.00p 890.00p 870.00p 890.00p 34123
28/02/2022 890.00p 895.60p 870.00p 892.00p 120255
25/02/2022 890.00p 908.00p 875.00p 890.00p 64438
24/02/2022 905.00p 905.00p 871.00p 890.00p 6307
23/02/2022 900.00p 926.00p 880.00p 910.00p 53221
22/02/2022 935.00p 935.00p 890.00p 895.00p 15901
21/02/2022 960.00p 964.00p 922.00p 940.00p 10081
18/02/2022 965.00p 974.00p 950.00p 960.00p 8166
17/02/2022 965.00p 972.00p 951.50p 965.00p 19150
16/02/2022 963.00p 969.00p 950.00p 965.00p 14380
15/02/2022 973.00p 979.00p 956.50p 963.00p 20044
14/02/2022 995.00p 999.00p 956.68p 973.00p 15043
11/02/2022 995.00p 1,008.50p 980.00p 995.00p 16047
10/02/2022 995.00p 1,010.00p 981.50p 995.00p 83241
09/02/2022 990.00p 1,004.00p 981.50p 995.00p 7313
08/02/2022 1,012.50p 1,012.50p 981.00p 985.00p 87631
07/02/2022 995.00p 1,025.00p 990.00p 1,012.50p 127620
04/02/2022 995.00p 1,010.00p 980.00p 995.00p 527747
03/02/2022 1,000.00p 1,010.00p 990.00p 995.00p 9543
02/02/2022 995.00p 1,010.00p 990.00p 1,000.00p 307901
01/02/2022 970.00p 1,010.00p 961.00p 995.00p 19055
31/01/2022 965.00p 980.00p 962.00p 970.00p 13855
28/01/2022 965.00p 980.00p 952.00p 965.00p 17181
27/01/2022 960.00p 975.00p 944.00p 965.00p 14674
26/01/2022 950.00p 970.00p 930.00p 970.00p 20578
25/01/2022 955.00p 961.00p 932.00p 955.00p 15220
24/01/2022 980.00p 983.60p 940.90p 955.00p 15539
21/01/2022 1,000.00p 1,000.00p 975.20p 980.00p 31866
20/01/2022 985.00p 1,010.00p 980.00p 1,010.00p 75903
19/01/2022 985.00p 999.10p 981.00p 985.00p 4307
18/01/2022 985.00p 1,000.00p 972.00p 985.00p 37732
17/01/2022 985.00p 990.40p 977.00p 985.00p 9947
14/01/2022 980.00p 991.49p 960.00p 980.00p 55452
13/01/2022 980.00p 990.00p 960.00p 980.00p 120290
12/01/2022 985.00p 1,000.00p 960.00p 980.00p 16724
10/01/2022 985.00p 992.00p 970.00p 985.00p 8014
07/01/2022 985.00p 993.00p 970.00p 985.00p 7483
06/01/2022 985.00p 994.00p 972.00p 985.00p 6948
05/01/2022 985.00p 994.00p 972.00p 985.00p 16026
04/01/2022 985.00p 1,000.00p 970.00p 985.00p 32575
31/12/2021 985.00p 991.00p 971.00p 985.00p 1424
30/12/2021 985.00p 991.50p 970.00p 985.00p 7152
29/12/2021 985.00p 993.00p 985.00p 985.00p 10264
24/12/2021 985.00p 997.60p 976.00p 985.00p 8322
23/12/2021 985.00p 1,000.00p 975.17p 985.00p 22973
22/12/2021 985.00p 1,000.00p 980.00p 985.00p 43908

*Close Price adjusted for both dividends and splits