Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/04/2021 840.00p 848.00p 837.00p 840.00p 24632
27/04/2021 818.00p 849.00p 814.00p 840.00p 12458
26/04/2021 810.00p 826.00p 805.00p 820.00p 40484
23/04/2021 810.00p 820.00p 800.00p 810.00p 143280
22/04/2021 813.00p 826.00p 800.00p 826.00p 7039
21/04/2021 808.00p 829.00p 806.00p 806.00p 16704
20/04/2021 802.00p 819.40p 800.00p 808.00p 35783
19/04/2021 788.00p 803.80p 785.50p 802.00p 5940
16/04/2021 755.00p 795.00p 748.00p 786.00p 40963
15/04/2021 750.00p 770.00p 740.00p 740.00p 30687
14/04/2021 710.00p 760.00p 710.00p 730.00p 40290
13/04/2021 701.00p 719.00p 696.00p 710.00p 11263
12/04/2021 710.00p 720.00p 694.67p 701.00p 12899
09/04/2021 720.00p 723.80p 701.00p 710.00p 18820
08/04/2021 720.00p 727.00p 715.00p 720.00p 127470
07/04/2021 722.00p 724.00p 711.00p 720.00p 34011
06/04/2021 665.00p 730.00p 665.00p 722.00p 49672
01/04/2021 655.00p 669.40p 643.60p 660.00p 15900
31/03/2021 660.00p 669.00p 648.00p 648.00p 12225
30/03/2021 652.00p 667.00p 640.00p 660.00p 60345
29/03/2021 660.00p 680.00p 646.00p 680.00p 15338
26/03/2021 660.00p 670.00p 640.00p 660.00p 100693
25/03/2021 660.00p 668.00p 638.00p 660.00p 14408
24/03/2021 660.00p 668.00p 651.00p 660.00p 14299
23/03/2021 665.00p 670.00p 650.00p 650.00p 86419
22/03/2021 670.00p 700.00p 660.00p 665.00p 67105
19/03/2021 670.00p 680.00p 670.00p 670.00p 15324
18/03/2021 670.00p 680.00p 662.00p 670.00p 9594
17/03/2021 670.00p 680.00p 662.00p 670.00p 21761
16/03/2021 670.00p 680.00p 661.00p 675.00p 36707
15/03/2021 675.00p 675.00p 660.00p 660.00p 80557
12/03/2021 678.00p 700.00p 670.00p 678.00p 14539
11/03/2021 683.00p 685.85p 670.00p 678.00p 11653
10/03/2021 700.00p 710.00p 680.00p 690.00p 21564
09/03/2021 706.00p 710.00p 694.00p 700.00p 20365
08/03/2021 692.00p 714.00p 692.00p 714.00p 42275
05/03/2021 672.00p 690.00p 670.00p 685.00p 28944
04/03/2021 667.00p 680.00p 664.00p 664.00p 157698
03/03/2021 654.00p 663.50p 645.00p 654.00p 100602
02/03/2021 654.00p 656.00p 645.00p 654.00p 88484
01/03/2021 654.00p 661.00p 647.00p 654.00p 5881
26/02/2021 640.00p 664.00p 630.00p 664.00p 43571
25/02/2021 643.00p 654.00p 635.72p 650.00p 10292
24/02/2021 650.00p 654.00p 631.00p 643.00p 9749
23/02/2021 653.00p 669.00p 640.00p 640.00p 21143
22/02/2021 650.00p 665.00p 650.00p 658.00p 157382
19/02/2021 646.00p 660.00p 642.00p 650.00p 14572
18/02/2021 646.00p 654.00p 636.00p 646.00p 8463
17/02/2021 646.00p 670.00p 642.00p 646.00p 2711
16/02/2021 646.00p 670.00p 641.00p 646.00p 6168
15/02/2021 646.00p 656.00p 636.00p 646.00p 8499
12/02/2021 646.00p 656.00p 640.00p 656.00p 14992
11/02/2021 640.00p 650.00p 640.00p 646.00p 5737
10/02/2021 635.00p 649.40p 630.00p 630.00p 38332
09/02/2021 635.00p 638.84p 630.00p 635.00p 119399
08/02/2021 640.00p 640.00p 630.00p 630.00p 5131
05/02/2021 640.00p 646.00p 630.00p 640.00p 18047
04/02/2021 650.00p 650.00p 640.40p 646.00p 22186
03/02/2021 650.00p 660.00p 640.00p 650.00p 8707
02/02/2021 650.00p 659.22p 643.00p 650.00p 13581
01/02/2021 650.00p 659.00p 630.00p 650.00p 18217
29/01/2021 650.00p 660.00p 649.00p 650.00p 309594
28/01/2021 650.00p 655.00p 641.00p 650.00p 1999
27/01/2021 650.00p 659.00p 640.00p 650.00p 17463
26/01/2021 650.00p 660.00p 640.00p 650.00p 14205
25/01/2021 650.00p 654.00p 640.00p 650.00p 13709
22/01/2021 650.00p 660.00p 641.00p 650.00p 24967
21/01/2021 650.00p 660.00p 640.00p 650.00p 104730
20/01/2021 650.00p 660.00p 640.00p 650.00p 65646
19/01/2021 635.00p 660.00p 634.00p 645.00p 18332
18/01/2021 610.00p 640.00p 600.60p 635.00p 17251
15/01/2021 610.00p 619.00p 605.20p 610.00p 6909
14/01/2021 620.00p 626.20p 605.00p 610.00p 17823
13/01/2021 610.00p 626.20p 590.00p 610.00p 18027
12/01/2021 600.00p 618.40p 590.60p 610.00p 100362
11/01/2021 586.00p 610.00p 576.00p 600.00p 32055
08/01/2021 600.00p 610.00p 576.00p 586.00p 81751
07/01/2021 615.00p 622.00p 600.00p 600.00p 15386
06/01/2021 620.00p 628.00p 610.50p 615.00p 203216
05/01/2021 640.00p 642.00p 610.00p 620.00p 23809
04/01/2021 640.00p 660.00p 630.00p 640.00p 196130
31/12/2020 640.00p 650.00p 631.00p 640.00p 7169
30/12/2020 640.00p 650.00p 631.00p 640.00p 17930
29/12/2020 630.00p 650.00p 622.00p 630.00p 83479
24/12/2020 625.00p 640.00p 610.00p 630.00p 11672
23/12/2020 625.00p 630.00p 620.00p 625.00p 15573
22/12/2020 630.00p 638.00p 621.00p 625.00p 11817
21/12/2020 635.00p 645.00p 621.00p 630.00p 21999
18/12/2020 635.00p 648.50p 620.00p 620.00p 6720
17/12/2020 635.00p 648.50p 625.00p 635.00p 10829
16/12/2020 635.00p 640.00p 630.00p 635.00p 208663
15/12/2020 635.00p 642.20p 623.00p 635.00p 6292
14/12/2020 630.00p 642.20p 630.00p 635.00p 8697
11/12/2020 630.00p 650.00p 620.00p 620.00p 12768
10/12/2020 625.00p 650.00p 610.00p 630.00p 8309
09/12/2020 625.00p 640.00p 610.00p 625.00p 12082
08/12/2020 620.00p 634.00p 610.00p 625.00p 10069
07/12/2020 620.00p 634.00p 610.00p 630.00p 7063
04/12/2020 620.00p 640.00p 610.00p 620.00p 10784
03/12/2020 620.00p 624.00p 611.50p 620.00p 65537
02/12/2020 620.00p 630.00p 610.00p 630.00p 169287
01/12/2020 615.00p 634.00p 610.00p 620.00p 191848
30/11/2020 590.00p 630.00p 586.00p 615.00p 74053
27/11/2020 565.00p 600.00p 565.00p 590.00p 15864
26/11/2020 560.00p 570.00p 545.00p 565.00p 51786
25/11/2020 573.00p 600.00p 561.00p 580.00p 21583
24/11/2020 570.00p 580.00p 560.00p 570.00p 15090
23/11/2020 580.00p 590.00p 562.00p 570.00p 58542
20/11/2020 580.00p 587.00p 570.00p 580.00p 45590
19/11/2020 585.00p 590.00p 575.00p 580.00p 23596
18/11/2020 540.00p 590.00p 540.00p 590.00p 41519
17/11/2020 530.00p 540.00p 529.00p 540.00p 17501
16/11/2020 530.00p 535.00p 520.00p 530.00p 215240
13/11/2020 530.00p 540.00p 523.20p 530.00p 21448
12/11/2020 532.00p 546.00p 524.00p 524.00p 19484
10/11/2020 505.00p 536.00p 501.50p 530.00p 114785
09/11/2020 510.00p 516.00p 492.00p 505.00p 327337
06/11/2020 510.00p 510.00p 500.00p 510.00p 16234
05/11/2020 510.00p 510.00p 500.00p 510.00p 5381
04/11/2020 510.00p 510.00p 500.00p 510.00p 15899
03/11/2020 510.00p 510.00p 500.60p 510.00p 11355
02/11/2020 515.00p 515.00p 500.00p 510.00p 29624
30/10/2020 515.00p 520.00p 510.00p 515.00p 8482
29/10/2020 510.00p 520.00p 500.00p 515.00p 14924
28/10/2020 530.00p 530.00p 504.00p 520.00p 13414
27/10/2020 540.00p 540.00p 520.00p 530.00p 10849
26/10/2020 546.00p 549.00p 530.00p 540.00p 13180
23/10/2020 555.00p 556.00p 540.00p 546.00p 6298
22/10/2020 570.00p 570.00p 551.00p 555.00p 2890
21/10/2020 570.00p 570.00p 560.00p 570.00p 3050
20/10/2020 570.00p 570.00p 560.00p 568.00p 11599
19/10/2020 570.00p 572.30p 560.00p 570.00p 6300
16/10/2020 570.00p 579.00p 560.00p 570.00p 4418
15/10/2020 570.00p 570.00p 560.00p 570.00p 4319
14/10/2020 578.00p 578.00p 564.00p 564.00p 14538
13/10/2020 578.00p 584.00p 570.00p 578.00p 11373
12/10/2020 575.00p 578.00p 570.50p 578.00p 3187
09/10/2020 572.00p 575.00p 564.00p 570.00p 16341
08/10/2020 565.00p 572.00p 563.00p 572.00p 120605
07/10/2020 568.00p 569.80p 565.00p 565.00p 18416
06/10/2020 568.00p 570.40p 560.00p 568.00p 7632
05/10/2020 570.00p 579.40p 560.10p 568.00p 5477
02/10/2020 570.00p 573.00p 560.00p 570.00p 19117
01/10/2020 570.00p 579.00p 561.00p 578.00p 7274
30/09/2020 583.00p 583.00p 570.00p 570.00p 15785
29/09/2020 588.00p 600.00p 580.80p 600.00p 1664
28/09/2020 588.00p 590.00p 580.80p 588.00p 6025
25/09/2020 588.00p 594.40p 580.48p 588.00p 28718
24/09/2020 585.00p 589.70p 580.80p 588.00p 144718
23/09/2020 585.00p 585.00p 580.50p 585.00p 1198
22/09/2020 591.00p 591.00p 580.00p 585.00p 10171
21/09/2020 605.00p 605.00p 585.00p 591.00p 19136
18/09/2020 610.00p 610.00p 600.20p 605.00p 5872
17/09/2020 630.00p 630.00p 600.00p 610.00p 16510
16/09/2020 630.00p 630.00p 621.00p 630.00p 10768
15/09/2020 630.00p 630.00p 620.00p 630.00p 20171
14/09/2020 635.00p 635.00p 620.00p 630.00p 36287
11/09/2020 635.00p 635.00p 630.00p 635.00p 8077
10/09/2020 635.00p 635.00p 633.00p 635.00p 3371
09/09/2020 635.00p 635.00p 633.00p 635.00p 25673
08/09/2020 635.00p 638.00p 631.60p 635.00p 15872
07/09/2020 635.00p 639.50p 631.60p 635.00p 6675
04/09/2020 635.00p 639.50p 632.50p 635.00p 6938
03/09/2020 635.00p 639.50p 635.00p 635.00p 27294
02/09/2020 635.00p 640.00p 635.00p 635.00p 4096
01/09/2020 635.00p 650.00p 632.10p 635.00p 6671
28/08/2020 635.00p 639.70p 632.10p 635.00p 9683
27/08/2020 635.00p 640.00p 632.00p 635.00p 10922
26/08/2020 635.00p 640.00p 635.00p 635.00p 15924
25/08/2020 635.00p 640.00p 631.60p 635.00p 75023
24/08/2020 630.00p 640.00p 625.00p 635.00p 139254
21/08/2020 630.00p 640.00p 630.00p 630.00p 45663
20/08/2020 630.00p 640.00p 625.00p 630.00p 4939
19/08/2020 570.00p 649.00p 565.00p 630.00p 105460
14/08/2020 575.00p 580.00p 560.60p 575.00p 22881
13/08/2020 580.00p 580.00p 571.00p 575.00p 32929
12/08/2020 580.00p 580.00p 570.00p 580.00p 18393
11/08/2020 575.00p 580.00p 571.25p 580.00p 8919
10/08/2020 575.00p 578.00p 570.00p 575.00p 11827
07/08/2020 580.00p 580.00p 570.00p 575.00p 14347
06/08/2020 580.00p 590.00p 572.00p 580.00p 18522
05/08/2020 580.00p 580.00p 571.00p 580.00p 11530
04/08/2020 580.00p 590.00p 571.00p 580.00p 1555
31/07/2020 575.00p 580.00p 572.00p 575.00p 1662
30/07/2020 575.00p 575.70p 570.00p 575.00p 3217
29/07/2020 575.00p 580.00p 570.30p 575.00p 68827
28/07/2020 580.00p 580.00p 570.84p 575.00p 11850
24/07/2020 590.00p 590.00p 575.00p 585.00p 5888
23/07/2020 595.00p 597.00p 580.00p 590.00p 5127
22/07/2020 595.00p 610.00p 580.00p 595.00p 1537
21/07/2020 595.00p 603.00p 581.50p 600.00p 14134
20/07/2020 590.00p 605.00p 590.00p 595.00p 8193
17/07/2020 590.00p 600.00p 585.33p 590.00p 65167
16/07/2020 595.00p 605.00p 580.00p 590.00p 8837
14/07/2020 595.00p 600.00p 582.00p 595.00p 100898
13/07/2020 595.00p 600.00p 580.00p 595.00p 23642
10/07/2020 600.00p 610.00p 585.00p 595.00p 6757
09/07/2020 610.00p 620.00p 591.50p 600.00p 18903
08/07/2020 620.00p 623.00p 610.00p 620.00p 3825
07/07/2020 620.00p 624.00p 610.00p 620.00p 13780

*Close Price adjusted for both dividends and splits