Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits