Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
21/12/2021 985.00p 1,000.00p 980.00p 985.00p 4574
20/12/2021 985.00p 1,010.00p 971.00p 985.00p 91537
17/12/2021 985.00p 1,000.00p 972.00p 985.00p 15013
16/12/2021 980.00p 999.10p 977.00p 985.00p 17925
15/12/2021 985.00p 994.00p 970.00p 980.00p 27677
14/12/2021 985.00p 999.10p 972.00p 985.00p 25475
13/12/2021 985.00p 990.00p 972.00p 985.00p 25950
10/12/2021 985.00p 1,000.00p 970.00p 990.00p 35211
09/12/2021 985.00p 985.00p 971.00p 985.00p 11383
08/12/2021 990.00p 995.00p 981.00p 985.00p 71370
07/12/2021 990.00p 1,000.00p 980.00p 990.00p 15946
06/12/2021 990.00p 1,000.00p 990.00p 990.00p 62459
03/12/2021 985.00p 1,000.00p 973.20p 985.00p 21567
02/12/2021 996.00p 1,000.00p 952.00p 980.00p 88560
01/12/2021 1,001.00p 1,010.00p 992.00p 996.00p 13385
30/11/2021 1,005.00p 1,050.00p 1,000.00p 1,050.00p 101183
29/11/2021 1,001.00p 1,010.00p 992.00p 1,010.00p 86525
26/11/2021 1,040.00p 1,040.00p 992.00p 1,000.00p 15435
25/11/2021 1,057.50p 1,069.00p 1,040.00p 1,050.00p 16405
24/11/2021 1,077.50p 1,077.50p 1,048.00p 1,057.50p 114923
23/11/2021 1,075.00p 1,090.00p 1,065.50p 1,077.50p 13364
22/11/2021 1,060.00p 1,100.00p 1,060.00p 1,075.00p 132252
19/11/2021 1,065.00p 1,070.00p 1,050.00p 1,060.00p 17329
18/11/2021 1,055.00p 1,070.00p 1,050.00p 1,065.00p 16615
17/11/2021 1,055.00p 1,060.00p 1,050.00p 1,050.00p 70128
16/11/2021 1,045.00p 1,060.00p 1,040.00p 1,055.00p 33791
15/11/2021 995.00p 1,040.00p 992.60p 1,040.00p 18625
12/11/2021 960.00p 1,000.00p 955.50p 1,000.00p 25370
11/11/2021 960.00p 969.40p 954.00p 960.00p 18650
10/11/2021 935.00p 980.00p 930.00p 960.00p 38436
09/11/2021 935.00p 945.50p 920.00p 935.00p 28007
08/11/2021 935.00p 947.00p 925.00p 935.00p 22433
05/11/2021 930.00p 950.00p 920.00p 935.00p 216404
04/11/2021 925.00p 940.00p 916.30p 930.00p 15298
03/11/2021 925.00p 940.00p 916.30p 925.00p 36163
02/11/2021 920.00p 925.00p 917.00p 925.00p 26782
01/11/2021 920.00p 925.00p 913.55p 920.00p 11263
29/10/2021 920.00p 921.44p 913.55p 920.00p 19346
28/10/2021 920.00p 924.24p 913.00p 920.00p 6414
27/10/2021 930.00p 938.00p 910.07p 920.00p 14713
26/10/2021 930.00p 939.40p 920.60p 930.00p 32376
25/10/2021 930.00p 935.00p 921.00p 930.00p 9630
22/10/2021 935.00p 943.00p 920.00p 930.00p 18974
21/10/2021 935.00p 950.00p 930.00p 950.00p 16274
20/10/2021 920.00p 945.00p 911.00p 935.00p 22788
19/10/2021 920.00p 925.00p 910.00p 920.00p 174314
18/10/2021 920.00p 930.00p 910.00p 920.00p 8986
15/10/2021 920.00p 920.00p 910.75p 920.00p 5832
14/10/2021 920.00p 920.00p 910.00p 920.00p 15858
13/10/2021 920.00p 920.00p 910.70p 920.00p 3464
12/10/2021 920.00p 920.00p 910.50p 920.00p 8373
11/10/2021 925.00p 930.00p 900.00p 910.00p 19687
08/10/2021 910.00p 929.00p 910.00p 925.00p 26998
07/10/2021 910.00p 920.00p 900.00p 910.00p 24781
06/10/2021 935.00p 935.00p 890.00p 900.00p 25661
05/10/2021 950.00p 960.00p 930.00p 930.00p 44259
04/10/2021 955.00p 980.00p 940.00p 950.00p 23000
01/10/2021 955.00p 969.40p 950.00p 955.00p 50696
30/09/2021 1,022.50p 1,040.00p 946.00p 950.00p 84739
29/09/2021 1,025.00p 1,025.00p 1,010.00p 1,012.50p 11510
28/09/2021 1,035.00p 1,050.00p 1,010.00p 1,025.00p 13728
27/09/2021 1,030.00p 1,050.00p 1,027.00p 1,035.00p 15489
24/09/2021 1,030.00p 1,045.00p 1,025.00p 1,030.00p 57386
23/09/2021 1,052.50p 1,060.00p 1,015.00p 1,030.00p 45650
22/09/2021 1,075.00p 1,080.00p 1,050.00p 1,052.50p 115404
21/09/2021 1,085.00p 1,090.00p 1,060.00p 1,075.00p 9061
20/09/2021 1,095.00p 1,100.00p 1,071.00p 1,085.00p 6408
17/09/2021 1,095.00p 1,096.00p 1,083.00p 1,095.00p 11646
16/09/2021 1,095.00p 1,096.50p 1,080.00p 1,095.00p 6016
15/09/2021 1,095.00p 1,105.00p 1,080.00p 1,095.00p 8851
14/09/2021 1,097.50p 1,110.00p 1,087.80p 1,095.00p 3440
13/09/2021 1,097.50p 1,105.00p 1,091.00p 1,097.50p 13154
10/09/2021 1,097.50p 1,109.25p 1,091.00p 1,097.50p 76671
09/09/2021 1,100.00p 1,110.00p 1,087.00p 1,097.50p 58426
08/09/2021 1,100.00p 1,108.00p 1,094.00p 1,100.00p 7729
07/09/2021 1,100.00p 1,110.00p 1,097.50p 1,100.00p 102139
06/09/2021 1,090.00p 1,115.00p 1,090.00p 1,100.00p 31512
03/09/2021 1,087.50p 1,099.40p 1,087.50p 1,090.00p 13623
02/09/2021 1,075.00p 1,095.00p 1,071.00p 1,095.00p 24879
01/09/2021 1,050.00p 1,085.00p 1,041.00p 1,080.00p 37755
31/08/2021 1,040.00p 1,059.10p 1,030.00p 1,050.00p 17126
27/08/2021 1,020.00p 1,048.00p 1,020.00p 1,040.00p 13804
26/08/2021 1,020.00p 1,029.40p 1,016.00p 1,020.00p 5683
25/08/2021 1,045.00p 1,058.50p 1,014.00p 1,020.00p 22801
24/08/2021 1,015.00p 1,040.00p 1,010.00p 1,025.00p 18468
23/08/2021 1,030.00p 1,037.00p 1,011.00p 1,015.00p 27002
20/08/2021 1,030.00p 1,037.60p 1,020.00p 1,030.00p 16179
19/08/2021 1,035.00p 1,039.40p 1,025.00p 1,030.00p 20740
18/08/2021 1,035.00p 1,050.00p 1,031.00p 1,035.00p 42756
17/08/2021 1,035.00p 1,040.00p 1,031.00p 1,035.00p 6421
16/08/2021 1,040.00p 1,041.70p 1,031.00p 1,035.00p 16734
13/08/2021 1,040.00p 1,045.00p 1,033.25p 1,040.00p 18898
12/08/2021 1,040.00p 1,045.00p 1,010.00p 1,040.00p 17679
11/08/2021 1,040.00p 1,050.00p 1,035.00p 1,040.00p 42093
10/08/2021 1,040.00p 1,050.00p 1,030.00p 1,040.00p 17518
09/08/2021 1,025.00p 1,060.00p 1,021.50p 1,040.00p 27116
06/08/2021 995.00p 1,030.00p 994.00p 1,022.50p 27262
05/08/2021 990.00p 1,000.00p 989.50p 995.00p 18834
04/08/2021 980.00p 990.00p 980.00p 985.00p 17093
03/08/2021 980.00p 1,005.00p 960.00p 1,005.00p 13345
02/08/2021 980.00p 990.00p 977.00p 980.00p 27551
30/07/2021 975.00p 986.00p 975.00p 980.00p 23195
29/07/2021 975.00p 990.00p 970.00p 975.00p 31261
28/07/2021 975.00p 1,000.30p 930.00p 975.00p 31116
27/07/2021 935.00p 947.00p 930.00p 942.00p 35417
26/07/2021 940.00p 952.96p 932.00p 935.00p 46600
23/07/2021 930.00p 940.00p 922.00p 940.00p 13430
22/07/2021 918.00p 938.00p 900.00p 934.00p 26354

*Close Price adjusted for both dividends and splits