Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/07/2021 902.00p 935.00p 902.00p 918.00p 14277
20/07/2021 902.00p 910.00p 895.00p 894.00p 14737
19/07/2021 930.00p 940.00p 895.00p 905.00p 39970
16/07/2021 930.00p 941.88p 923.00p 930.00p 22356
15/07/2021 935.00p 937.50p 930.00p 930.00p 11388
14/07/2021 935.00p 941.52p 932.50p 935.00p 13583
13/07/2021 935.00p 940.00p 930.00p 935.00p 76210
12/07/2021 932.00p 939.00p 927.00p 935.00p 7400
09/07/2021 930.00p 940.00p 925.00p 932.00p 273731
08/07/2021 930.00p 939.00p 920.00p 930.00p 58973
07/07/2021 925.00p 940.00p 920.00p 930.00p 67084
06/07/2021 930.00p 940.00p 920.00p 925.00p 43999
05/07/2021 930.00p 940.00p 910.00p 935.00p 35989
02/07/2021 930.00p 940.00p 920.00p 930.00p 15676
01/07/2021 920.00p 940.00p 910.00p 935.00p 21889
30/06/2021 900.00p 920.56p 900.00p 920.00p 275102
29/06/2021 910.00p 920.00p 890.00p 910.00p 61355
28/06/2021 920.00p 920.00p 900.00p 910.00p 543720
25/06/2021 930.00p 936.80p 912.00p 920.00p 13134
24/06/2021 905.00p 940.00p 905.00p 920.00p 24868
23/06/2021 915.00p 930.00p 900.00p 905.00p 22021
22/06/2021 895.00p 927.00p 890.00p 915.00p 53888
21/06/2021 915.00p 920.00p 890.00p 895.00p 48953
18/06/2021 895.00p 920.00p 891.00p 912.00p 25198
17/06/2021 890.00p 908.50p 882.00p 895.00p 124190
16/06/2021 890.00p 900.00p 885.25p 890.00p 9090
15/06/2021 893.00p 910.00p 880.00p 910.00p 8742
14/06/2021 905.00p 920.00p 895.00p 920.00p 12874
11/06/2021 905.00p 920.00p 900.00p 920.00p 12017
10/06/2021 907.00p 914.00p 890.00p 905.00p 958853
09/06/2021 898.00p 914.00p 895.00p 907.00p 25049
08/06/2021 899.00p 920.00p 889.33p 898.00p 117894
07/06/2021 880.00p 908.00p 875.10p 899.00p 18062
04/06/2021 875.00p 880.00p 874.10p 880.00p 9920
03/06/2021 874.00p 880.00p 874.00p 875.00p 8114
02/06/2021 863.00p 886.00p 863.00p 870.00p 44132
01/06/2021 861.00p 875.10p 846.00p 861.00p 8911
28/05/2021 848.00p 880.00p 842.40p 861.00p 24084
27/05/2021 860.00p 870.00p 846.00p 848.00p 21512
26/05/2021 840.00p 880.00p 840.00p 860.00p 30367
25/05/2021 840.00p 850.00p 836.00p 840.00p 46395
24/05/2021 850.00p 850.00p 833.20p 840.00p 12109
21/05/2021 825.00p 860.00p 825.00p 850.00p 49457
20/05/2021 765.00p 819.00p 730.00p 810.00p 25621
19/05/2021 775.00p 776.00p 755.00p 765.00p 58349
18/05/2021 815.00p 818.00p 765.00p 775.00p 31023
17/05/2021 840.00p 849.40p 811.00p 815.00p 17173
14/05/2021 845.00p 850.00p 830.00p 840.00p 17157
13/05/2021 855.00p 855.00p 840.90p 850.00p 12458
12/05/2021 860.00p 865.00p 850.00p 860.00p 16758
11/05/2021 875.00p 877.00p 855.00p 860.00p 22675
10/05/2021 850.00p 882.00p 850.00p 875.00p 26508
07/05/2021 850.00p 860.00p 846.00p 850.00p 15822
06/05/2021 870.00p 880.00p 842.50p 850.00p 27241
05/05/2021 860.00p 879.00p 854.00p 870.00p 12803
04/05/2021 850.00p 866.50p 840.50p 860.00p 9806
30/04/2021 840.00p 880.00p 840.00p 850.00p 147839
29/04/2021 840.00p 850.00p 835.00p 840.00p 6165
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

*Close Price adjusted for both dividends and splits