Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2019 655.00p 670.00p 655.00p 655.00p 3194
29/04/2019 652.50p 665.00p 640.00p 655.00p 4681
26/04/2019 645.00p 660.00p 645.00p 652.50p 8445
25/04/2019 645.00p 655.00p 645.00p 645.00p 59048
24/04/2019 642.50p 650.00p 642.50p 645.00p 4244
23/04/2019 642.50p 649.55p 635.45p 642.50p 1214
18/04/2019 632.50p 650.00p 625.00p 642.50p 27497
17/04/2019 622.50p 640.00p 620.00p 632.50p 10111
16/04/2019 612.50p 620.00p 612.50p 620.00p 13801
15/04/2019 612.50p 620.00p 607.94p 612.50p 8063
12/04/2019 612.50p 617.95p 611.22p 612.50p 41285
11/04/2019 612.50p 620.00p 607.50p 612.50p 5643
10/04/2019 617.50p 620.00p 607.00p 612.50p 13992
09/04/2019 622.50p 625.00p 617.50p 622.50p 28944
08/04/2019 622.50p 627.10p 615.55p 622.50p 2755
05/04/2019 615.00p 626.25p 610.00p 615.00p 22419
04/04/2019 622.50p 630.00p 610.00p 615.00p 10357
03/04/2019 640.00p 640.00p 615.00p 622.50p 18192
02/04/2019 640.00p 645.00p 630.00p 640.00p 14034
01/04/2019 640.00p 641.50p 630.00p 640.00p 26817
29/03/2019 646.00p 650.00p 635.00p 640.00p 8770
28/03/2019 646.00p 646.00p 643.50p 646.00p 78
27/03/2019 646.00p 656.00p 639.00p 646.00p 11281
26/03/2019 647.00p 656.00p 638.00p 646.00p 11872
25/03/2019 647.00p 656.00p 640.00p 647.00p 10792
22/03/2019 644.00p 650.00p 644.00p 647.00p 5790
21/03/2019 660.00p 660.00p 640.00p 644.00p 6053
20/03/2019 660.00p 669.40p 650.10p 660.00p 4581
19/03/2019 662.00p 668.40p 655.00p 660.00p 5729
18/03/2019 662.00p 670.00p 654.48p 662.00p 9200
15/03/2019 657.00p 667.92p 650.00p 662.00p 4986
14/03/2019 654.00p 664.00p 654.00p 657.00p 7888
13/03/2019 652.00p 660.00p 652.00p 654.00p 1657
12/03/2019 645.00p 660.00p 645.00p 652.00p 3499
11/03/2019 652.00p 659.00p 651.20p 652.00p 8872
08/03/2019 652.00p 653.99p 652.00p 652.00p 4132
07/03/2019 652.00p 660.00p 645.25p 652.00p 12317
06/03/2019 654.00p 660.00p 645.00p 652.00p 7414
05/03/2019 654.00p 664.00p 654.00p 654.00p 13963
04/03/2019 646.00p 660.00p 640.60p 654.00p 39385
01/03/2019 645.00p 647.46p 639.00p 639.00p 2061
28/02/2019 639.00p 641.70p 630.00p 639.00p 5092
27/02/2019 651.00p 651.00p 630.00p 638.00p 13257
26/02/2019 660.00p 660.00p 642.00p 651.00p 3752
25/02/2019 662.00p 662.00p 650.00p 660.00p 4334
22/02/2019 665.00p 665.00p 654.00p 660.00p 6185
21/02/2019 665.00p 665.00p 660.00p 665.00p 2506
20/02/2019 665.00p 670.00p 661.50p 665.00p 5317
19/02/2019 670.00p 670.00p 660.00p 665.00p 49208
18/02/2019 664.00p 690.00p 660.00p 685.00p 19381
15/02/2019 638.00p 674.00p 638.00p 664.00p 9889
14/02/2019 629.00p 650.00p 629.00p 638.00p 20207
13/02/2019 620.00p 633.00p 620.00p 629.00p 7821
12/02/2019 620.00p 625.00p 610.00p 620.00p 252114
11/02/2019 625.00p 625.00p 610.00p 620.00p 44778
08/02/2019 633.00p 633.00p 620.00p 625.00p 4398
07/02/2019 632.00p 634.00p 626.00p 633.00p 17603
06/02/2019 627.00p 641.00p 625.00p 632.00p 13613
05/02/2019 607.00p 634.00p 607.00p 627.00p 9957
04/02/2019 608.00p 613.60p 605.00p 607.00p 2302
01/02/2019 608.00p 615.52p 608.00p 608.00p 56999
31/01/2019 605.00p 615.68p 605.00p 608.00p 45188
30/01/2019 605.00p 614.00p 605.00p 605.00p 5144
29/01/2019 605.00p 614.00p 600.00p 605.00p 5249
28/01/2019 602.00p 614.00p 602.00p 605.00p 2896
25/01/2019 603.00p 608.00p 600.00p 603.00p 3296
24/01/2019 602.00p 608.00p 600.00p 603.00p 13584
23/01/2019 603.00p 610.00p 600.00p 603.00p 3807
22/01/2019 602.00p 603.00p 602.00p 603.00p 0
21/01/2019 602.00p 610.00p 600.00p 603.00p 2147
18/01/2019 602.00p 603.00p 600.00p 603.00p 765
17/01/2019 602.00p 603.00p 600.00p 603.00p 3995
16/01/2019 595.00p 610.00p 595.00p 601.00p 16888
15/01/2019 588.00p 596.00p 588.00p 595.00p 764
14/01/2019 588.00p 591.10p 587.00p 588.00p 4712
11/01/2019 588.00p 596.00p 588.00p 588.00p 2698
10/01/2019 585.00p 594.00p 585.00p 587.00p 8783
09/01/2019 585.00p 590.00p 585.00p 585.00p 7485
08/01/2019 599.00p 599.00p 580.00p 585.00p 5579
07/01/2019 600.00p 608.00p 593.00p 600.00p 13624
04/01/2019 610.00p 616.00p 602.60p 608.00p 5545
03/01/2019 610.00p 615.00p 600.60p 610.00p 34063
02/01/2019 595.00p 595.00p 595.00p 595.00p 248
31/12/2018 595.00p 595.00p 594.69p 595.00p 4650
28/12/2018 595.00p 595.00p 595.00p 595.00p 503
27/12/2018 595.00p 600.00p 591.30p 595.00p 3729
24/12/2018 595.00p 595.00p 595.00p 595.00p 0
21/12/2018 595.00p 597.50p 590.00p 595.00p 5149
20/12/2018 595.00p 599.60p 592.00p 595.00p 4316
19/12/2018 598.00p 605.60p 595.00p 595.00p 3153
18/12/2018 598.00p 606.00p 595.00p 598.00p 6642
17/12/2018 594.00p 602.80p 594.00p 598.00p 1973
14/12/2018 597.00p 602.00p 594.00p 594.00p 3092
13/12/2018 595.00p 600.00p 595.00p 597.00p 19782
12/12/2018 595.00p 600.00p 593.00p 595.00p 25910
11/12/2018 595.00p 595.00p 580.01p 595.00p 2330
10/12/2018 603.00p 603.00p 590.00p 595.00p 4400
07/12/2018 603.00p 606.99p 603.00p 603.00p 3038
06/12/2018 606.00p 608.99p 596.42p 603.00p 1540
05/12/2018 617.00p 618.75p 601.00p 606.00p 11222
04/12/2018 617.00p 620.00p 617.00p 617.00p 2558
03/12/2018 615.00p 620.00p 612.00p 617.00p 8748
30/11/2018 604.00p 619.50p 604.00p 615.00p 13924
29/11/2018 598.00p 613.00p 598.00p 604.00p 8960
28/11/2018 600.00p 604.00p 600.00p 600.00p 2039
27/11/2018 603.00p 603.00p 595.00p 600.00p 4863
26/11/2018 612.00p 612.00p 603.00p 603.00p 978
23/11/2018 612.00p 614.00p 604.00p 612.00p 8459
22/11/2018 607.00p 613.60p 607.00p 612.00p 5752
21/11/2018 607.00p 614.00p 598.00p 607.00p 1707
20/11/2018 610.00p 610.00p 598.00p 607.00p 4683
19/11/2018 608.00p 615.20p 607.00p 608.00p 31748
16/11/2018 608.00p 612.80p 606.40p 608.00p 4973
15/11/2018 608.00p 616.00p 606.40p 608.00p 124951
14/11/2018 615.00p 615.00p 600.00p 608.00p 7851
13/11/2018 615.00p 630.00p 600.00p 600.00p 10142
12/11/2018 600.00p 619.99p 600.00p 615.00p 10426
09/11/2018 590.00p 610.00p 590.00p 600.00p 15544
08/11/2018 605.00p 605.00p 580.60p 590.00p 12829
07/11/2018 590.00p 604.00p 581.00p 590.00p 18000
06/11/2018 595.00p 595.00p 580.00p 590.00p 10433
05/11/2018 600.00p 600.00p 590.00p 595.00p 11770
02/11/2018 565.00p 607.00p 565.00p 600.00p 15200
01/11/2018 555.00p 569.00p 555.00p 560.00p 13287
31/10/2018 553.00p 560.00p 551.50p 560.00p 6679
30/10/2018 570.00p 580.00p 550.00p 552.00p 19471
29/10/2018 559.00p 563.00p 552.00p 563.00p 12373
26/10/2018 578.00p 578.00p 550.00p 559.00p 13478
25/10/2018 565.00p 579.00p 565.00p 578.00p 6679
24/10/2018 570.00p 588.00p 562.00p 565.00p 20762
23/10/2018 570.00p 579.90p 560.00p 570.00p 6780
22/10/2018 570.00p 580.00p 555.58p 570.00p 179259
19/10/2018 601.00p 601.00p 565.00p 570.00p 12636
18/10/2018 619.00p 622.00p 594.00p 596.00p 9131
17/10/2018 614.00p 624.00p 605.00p 619.00p 96193
16/10/2018 595.00p 611.00p 595.00p 598.00p 5672
15/10/2018 611.00p 611.00p 595.00p 595.00p 1952
12/10/2018 611.00p 619.46p 602.54p 611.00p 2664
11/10/2018 612.00p 620.00p 590.00p 611.00p 15771
10/10/2018 679.00p 679.00p 620.00p 623.00p 34796
09/10/2018 700.00p 700.00p 675.00p 675.00p 3887
08/10/2018 700.00p 700.00p 694.00p 700.00p 1768
05/10/2018 700.00p 700.00p 694.36p 700.00p 4491
04/10/2018 699.00p 705.64p 693.40p 700.00p 2654
03/10/2018 701.00p 705.00p 691.60p 700.00p 46187
02/10/2018 701.00p 709.46p 692.54p 701.00p 2356
01/10/2018 717.00p 717.00p 692.54p 701.00p 5035
28/09/2018 716.00p 718.00p 706.54p 717.00p 9788
27/09/2018 717.00p 722.00p 708.00p 716.00p 10743
26/09/2018 719.00p 719.00p 705.00p 719.00p 2265
25/09/2018 718.00p 719.00p 712.00p 719.00p 3779
24/09/2018 718.00p 718.00p 710.54p 718.00p 3100
21/09/2018 718.00p 718.00p 712.00p 718.00p 6484
20/09/2018 718.00p 724.00p 713.50p 718.00p 1072
19/09/2018 719.00p 719.00p 714.00p 718.00p 2084
18/09/2018 716.00p 724.00p 714.40p 719.00p 1701
17/09/2018 719.00p 725.00p 716.00p 716.00p 4645
14/09/2018 712.00p 725.00p 712.00p 719.00p 4585
13/09/2018 717.00p 726.00p 709.00p 712.00p 3607
12/09/2018 715.00p 730.00p 700.00p 722.00p 5062
11/09/2018 730.00p 730.00p 700.90p 715.00p 4081
10/09/2018 731.00p 739.10p 716.72p 730.00p 11013
07/09/2018 713.00p 740.00p 710.86p 731.00p 17773
06/09/2018 707.00p 722.00p 700.00p 710.00p 8335
05/09/2018 706.00p 706.00p 700.00p 704.00p 16443
04/09/2018 700.00p 710.00p 699.80p 706.00p 5668
03/09/2018 705.00p 705.00p 692.00p 700.00p 9795
31/08/2018 705.00p 705.00p 700.00p 705.00p 58055
30/08/2018 710.00p 716.00p 700.00p 705.00p 11622
29/08/2018 723.00p 723.00p 704.02p 710.00p 8344
28/08/2018 723.00p 729.58p 717.40p 722.00p 36357
24/08/2018 723.00p 728.00p 717.40p 723.00p 8747
23/08/2018 723.00p 730.00p 716.00p 723.00p 5992
22/08/2018 690.00p 735.20p 690.00p 723.00p 29025
21/08/2018 670.00p 700.00p 660.80p 690.00p 33729
20/08/2018 633.00p 646.00p 629.00p 633.00p 9154
17/08/2018 622.00p 635.40p 622.00p 633.00p 2500
16/08/2018 622.00p 636.00p 622.00p 622.00p 3378
15/08/2018 622.00p 633.20p 622.00p 622.00p 8170
14/08/2018 622.00p 635.00p 615.00p 622.00p 2206
13/08/2018 619.00p 631.00p 619.00p 622.00p 5035
10/08/2018 619.00p 620.00p 614.60p 619.00p 6040
09/08/2018 622.00p 630.00p 614.60p 619.00p 1496
08/08/2018 623.00p 638.00p 615.00p 622.00p 127395
07/08/2018 623.00p 630.00p 623.00p 623.00p 48463
06/08/2018 623.00p 631.50p 615.00p 623.00p 576
03/08/2018 625.00p 640.00p 623.00p 623.00p 173838
02/08/2018 625.00p 636.00p 621.00p 625.00p 1373
01/08/2018 625.00p 625.00p 621.00p 625.00p 1651
31/07/2018 625.00p 636.00p 621.00p 625.00p 1914
30/07/2018 615.00p 630.00p 615.00p 625.00p 24252
27/07/2018 615.00p 630.00p 615.00p 618.00p 5021
26/07/2018 615.00p 627.00p 615.00p 618.00p 571
25/07/2018 618.00p 618.00p 616.50p 618.00p 1000
24/07/2018 613.00p 627.00p 613.00p 618.00p 5132
23/07/2018 608.00p 624.20p 605.00p 613.00p 2528
20/07/2018 605.00p 620.00p 605.00p 608.00p 4656
19/07/2018 605.00p 605.00p 605.00p 605.00p 0
18/07/2018 605.00p 619.10p 605.00p 605.00p 18119
17/07/2018 605.00p 618.50p 605.00p 605.00p 4553

*Close Price adjusted for both dividends and splits