Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/12/2019 700.00p 709.40p 690.00p 700.00p 8060
18/12/2019 695.00p 704.99p 690.00p 700.00p 9807
17/12/2019 692.50p 700.00p 690.00p 695.00p 12572
16/12/2019 660.00p 699.00p 659.00p 692.50p 31701
13/12/2019 652.50p 670.00p 652.50p 660.00p 29727
12/12/2019 647.50p 660.00p 640.00p 652.50p 40071
11/12/2019 645.00p 655.00p 641.05p 647.50p 6418
10/12/2019 642.50p 655.00p 642.50p 645.00p 5242
09/12/2019 635.00p 650.00p 635.00p 642.50p 11690
06/12/2019 635.00p 640.00p 630.00p 635.00p 7564
05/12/2019 640.00p 645.00p 635.00p 635.00p 11090
04/12/2019 642.50p 642.50p 631.00p 640.00p 18478
03/12/2019 650.00p 650.00p 630.50p 642.50p 19327
02/12/2019 655.00p 665.00p 640.00p 650.00p 12858
29/11/2019 635.00p 670.00p 630.00p 655.00p 27745
28/11/2019 635.00p 640.00p 630.00p 635.00p 7920
27/11/2019 622.50p 650.00p 622.50p 635.00p 25587
26/11/2019 610.00p 625.00p 610.00p 622.50p 14437
25/11/2019 607.50p 610.00p 605.00p 605.00p 17351
22/11/2019 602.50p 610.00p 602.00p 605.00p 52493
21/11/2019 607.50p 615.00p 602.00p 602.50p 10855
20/11/2019 610.00p 615.00p 605.00p 607.50p 19599
19/11/2019 625.00p 625.00p 605.30p 610.00p 14338
18/11/2019 625.00p 630.00p 621.00p 625.00p 60989
15/11/2019 622.50p 628.00p 615.45p 625.00p 22363
14/11/2019 610.00p 630.00p 610.00p 622.50p 39384
13/11/2019 605.00p 610.00p 602.50p 605.00p 19680
12/11/2019 597.50p 610.00p 597.50p 605.00p 17263
12/11/2019 597.50p 610.00p 597.50p 605.00p 17263
11/11/2019 590.00p 605.00p 590.00p 597.50p 7464
08/11/2019 590.00p 594.00p 587.00p 590.00p 11700
07/11/2019 590.00p 595.00p 585.00p 585.00p 5274
06/11/2019 590.00p 594.50p 585.30p 590.00p 9722
05/11/2019 597.50p 601.20p 585.00p 590.00p 10066
04/11/2019 600.00p 602.50p 590.45p 597.50p 9776
01/11/2019 600.00p 602.50p 595.00p 600.00p 7041
31/10/2019 600.00p 601.80p 595.00p 600.00p 3321
30/10/2019 600.00p 603.30p 596.50p 600.00p 587
29/10/2019 605.00p 605.00p 600.00p 600.00p 6380
28/10/2019 592.50p 610.00p 592.50p 605.00p 8034
25/10/2019 590.00p 595.00p 590.00p 592.50p 9111
24/10/2019 590.00p 595.00p 585.30p 595.00p 4848
23/10/2019 590.00p 590.00p 587.60p 590.00p 49228
22/10/2019 590.00p 594.50p 586.00p 590.00p 8942
21/10/2019 590.00p 594.50p 585.30p 590.00p 708
18/10/2019 592.50p 592.50p 585.00p 590.00p 7051
17/10/2019 600.00p 600.00p 590.00p 592.50p 12053
16/10/2019 600.00p 602.40p 595.50p 600.00p 2091
15/10/2019 600.00p 602.00p 595.00p 600.00p 7161
14/10/2019 600.00p 602.00p 595.00p 600.00p 4316
11/10/2019 600.00p 602.00p 595.30p 600.00p 165
10/10/2019 600.00p 603.00p 595.00p 600.00p 9315
09/10/2019 600.00p 603.70p 595.30p 600.00p 123374
08/10/2019 600.00p 602.50p 595.00p 600.00p 8021
07/10/2019 600.00p 602.00p 595.30p 600.00p 7569
04/10/2019 600.00p 604.70p 595.30p 600.00p 3921
03/10/2019 600.00p 605.00p 595.15p 600.00p 6951
02/10/2019 600.00p 603.50p 595.50p 600.00p 7402
01/10/2019 600.00p 604.50p 595.30p 600.00p 8538
30/09/2019 600.00p 605.00p 597.50p 600.00p 29959
27/09/2019 600.00p 603.50p 598.00p 600.00p 59315
26/09/2019 602.50p 603.00p 595.00p 600.00p 7760
25/09/2019 607.50p 607.50p 595.00p 605.00p 4743
24/09/2019 607.50p 607.50p 605.98p 607.50p 1000
23/09/2019 607.50p 607.50p 600.00p 607.50p 1600
20/09/2019 607.50p 607.50p 600.00p 607.50p 3329
19/09/2019 607.50p 620.00p 600.45p 607.50p 56410
18/09/2019 607.50p 615.00p 600.00p 607.50p 3063
17/09/2019 605.00p 607.50p 600.30p 607.50p 1397
16/09/2019 607.50p 607.90p 605.00p 605.00p 3201
13/09/2019 607.50p 608.00p 607.50p 607.50p 1870
12/09/2019 610.00p 614.70p 605.00p 607.50p 20802
11/09/2019 610.00p 613.00p 605.30p 610.00p 2568
10/09/2019 610.00p 615.00p 606.50p 610.00p 3436
09/09/2019 610.00p 614.70p 610.00p 610.00p 3339
06/09/2019 610.00p 615.00p 600.00p 610.00p 12790
05/09/2019 615.00p 615.00p 605.00p 610.00p 8577
04/09/2019 617.50p 618.00p 610.00p 615.00p 8196
03/09/2019 617.50p 619.00p 615.25p 617.50p 2795
02/09/2019 612.50p 625.00p 612.50p 617.50p 7717
30/08/2019 605.00p 615.00p 605.00p 612.50p 10294
29/08/2019 612.50p 615.00p 602.50p 605.00p 12612
28/08/2019 615.00p 615.00p 608.70p 612.50p 98314
27/08/2019 612.50p 618.00p 606.00p 615.00p 12281
23/08/2019 620.00p 620.00p 607.50p 612.50p 5051
22/08/2019 620.00p 625.00p 615.30p 620.00p 11227
21/08/2019 620.00p 626.50p 615.00p 620.00p 16711
20/08/2019 597.50p 640.00p 597.50p 620.00p 39558
19/08/2019 582.50p 600.00p 581.00p 592.50p 19568
16/08/2019 585.00p 585.00p 580.00p 585.00p 6505
15/08/2019 592.50p 592.50p 580.00p 585.00p 15277
14/08/2019 610.00p 611.00p 590.50p 592.50p 4754
13/08/2019 612.50p 612.50p 607.00p 610.00p 2177
12/08/2019 612.50p 619.89p 610.00p 612.50p 25784
09/08/2019 625.00p 625.00p 610.00p 615.00p 11387
08/08/2019 642.50p 642.50p 622.00p 625.00p 10568
07/08/2019 642.50p 642.50p 640.00p 642.50p 5954
06/08/2019 642.50p 642.50p 640.00p 642.50p 12512
05/08/2019 645.00p 645.00p 640.00p 642.50p 2661
02/08/2019 647.50p 650.00p 640.30p 645.00p 6620
01/08/2019 647.50p 650.00p 641.00p 647.50p 4279
31/07/2019 647.50p 655.00p 642.00p 647.50p 7579
30/07/2019 647.50p 648.50p 641.00p 647.50p 22268
29/07/2019 647.50p 649.00p 641.00p 647.50p 70123
26/07/2019 647.50p 652.00p 643.00p 647.50p 3576
25/07/2019 647.50p 655.00p 647.50p 647.50p 2153
24/07/2019 647.50p 650.00p 643.00p 647.50p 2018
23/07/2019 647.50p 652.00p 641.50p 647.50p 7536
22/07/2019 645.00p 649.00p 640.45p 647.50p 109263
19/07/2019 647.50p 650.00p 635.60p 640.00p 5971
18/07/2019 650.00p 650.00p 640.45p 647.50p 3291
17/07/2019 650.00p 650.00p 645.30p 650.00p 6085
16/07/2019 650.00p 650.00p 645.00p 650.00p 6470
15/07/2019 650.00p 650.00p 640.50p 650.00p 20891
12/07/2019 650.00p 650.00p 645.00p 650.00p 2057
11/07/2019 650.00p 650.00p 645.00p 650.00p 2919
10/07/2019 647.50p 650.00p 646.00p 650.00p 5964
09/07/2019 650.00p 655.00p 648.00p 650.00p 10964
08/07/2019 647.50p 655.00p 647.50p 650.00p 47866
05/07/2019 647.50p 655.00p 647.50p 647.50p 161749
04/07/2019 647.50p 655.00p 641.10p 647.50p 2682
03/07/2019 645.00p 654.55p 640.30p 647.50p 10357
02/07/2019 652.50p 664.00p 645.00p 645.00p 5038
01/07/2019 667.50p 667.50p 640.00p 652.50p 11990
28/06/2019 672.50p 675.00p 660.00p 667.50p 8301
27/06/2019 680.00p 680.00p 661.25p 672.50p 6743
26/06/2019 677.50p 677.50p 670.00p 677.50p 5722
25/06/2019 677.50p 677.50p 670.00p 677.50p 9297
24/06/2019 670.00p 677.50p 670.00p 677.50p 3549
21/06/2019 667.50p 675.00p 667.50p 670.00p 9786
20/06/2019 662.50p 668.25p 661.00p 667.50p 68085
19/06/2019 672.50p 672.50p 660.00p 662.50p 10749
18/06/2019 672.50p 675.00p 666.00p 672.50p 3770
17/06/2019 677.50p 677.50p 665.00p 672.50p 6248
14/06/2019 692.50p 692.50p 674.25p 677.50p 10887
13/06/2019 692.50p 694.00p 685.00p 692.50p 4841
12/06/2019 695.00p 695.00p 685.00p 695.00p 11155
11/06/2019 695.00p 701.00p 686.00p 695.00p 2529
10/06/2019 692.50p 705.00p 688.00p 695.00p 2922
07/06/2019 692.50p 697.00p 685.15p 692.50p 168077
06/06/2019 692.50p 699.55p 685.45p 692.50p 4048
05/06/2019 692.50p 700.00p 686.00p 692.50p 17497
04/06/2019 692.50p 700.00p 688.75p 692.50p 14642
03/06/2019 690.00p 700.00p 684.00p 692.50p 7431
31/05/2019 682.50p 697.50p 676.25p 690.00p 31226
30/05/2019 682.50p 695.00p 676.25p 682.50p 2196
29/05/2019 682.50p 685.00p 676.25p 682.50p 2184
28/05/2019 682.50p 690.00p 675.00p 682.50p 7326
24/05/2019 682.50p 690.00p 672.50p 682.50p 4951
23/05/2019 682.50p 690.00p 670.00p 682.50p 39633
22/05/2019 687.50p 687.50p 670.00p 682.50p 41504
21/05/2019 690.00p 690.90p 675.00p 687.50p 3303
20/05/2019 687.50p 690.90p 675.00p 690.00p 4575
17/05/2019 690.00p 690.90p 675.00p 687.50p 13454
16/05/2019 695.00p 695.00p 680.00p 690.00p 11863
15/05/2019 687.50p 693.75p 678.00p 687.50p 8371
14/05/2019 687.50p 695.00p 682.00p 695.00p 45427
13/05/2019 680.00p 700.00p 675.00p 687.50p 16451
10/05/2019 680.00p 690.00p 672.06p 680.00p 29538
09/05/2019 672.50p 685.00p 672.50p 672.50p 142446
08/05/2019 670.00p 685.00p 670.00p 672.50p 1310
07/05/2019 670.00p 680.00p 660.00p 670.00p 27989
03/05/2019 670.00p 675.00p 670.00p 670.00p 6702
02/05/2019 655.00p 680.00p 655.00p 670.00p 7675
01/05/2019 655.00p 670.00p 655.00p 655.00p 4393
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

*Close Price adjusted for both dividends and splits