Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/03/2017 407.50p 430.00p 407.50p 420.00p 167135
23/03/2017 380.00p 415.00p 380.00p 407.50p 585668
22/03/2017 377.50p 388.75p 366.00p 377.50p 21541
21/03/2017 372.50p 390.00p 370.00p 377.50p 43560
20/03/2017 370.00p 380.00p 360.00p 372.50p 12831
17/03/2017 367.50p 375.00p 362.25p 375.00p 5097
16/03/2017 372.50p 380.00p 360.00p 367.50p 515545
15/03/2017 370.00p 385.00p 362.00p 372.50p 77633
14/03/2017 357.50p 375.00p 357.50p 367.50p 34097
13/03/2017 352.50p 368.75p 343.75p 357.50p 16890
10/03/2017 347.50p 355.00p 340.00p 352.50p 8257
09/03/2017 347.50p 355.00p 340.00p 347.50p 7715
08/03/2017 347.50p 349.00p 339.73p 347.50p 782430
07/03/2017 347.50p 349.00p 340.00p 347.50p 10402
06/03/2017 352.50p 352.50p 335.00p 347.50p 61097
03/03/2017 350.00p 355.00p 336.50p 352.50p 55942
02/03/2017 367.50p 367.50p 345.00p 350.00p 30531
01/03/2017 370.00p 374.00p 355.00p 365.00p 22902
28/02/2017 377.50p 377.50p 360.00p 370.00p 54109
27/02/2017 377.50p 385.00p 365.00p 377.50p 6631
24/02/2017 377.50p 377.50p 365.00p 377.50p 3320
23/02/2017 377.50p 380.00p 368.75p 377.50p 7088
22/02/2017 375.00p 380.00p 365.00p 375.00p 47253
21/02/2017 382.50p 382.50p 365.00p 375.00p 15208
20/02/2017 367.50p 384.00p 360.00p 382.50p 140150
17/02/2017 362.50p 375.00p 330.00p 367.50p 175333
16/02/2017 400.00p 404.76p 353.00p 365.00p 127647
15/02/2017 462.50p 462.50p 390.00p 400.00p 412927
14/02/2017 477.50p 484.25p 455.10p 465.00p 62586
13/02/2017 497.50p 500.00p 471.00p 477.50p 27266
10/02/2017 495.00p 497.95p 490.00p 497.50p 6023
09/02/2017 497.50p 499.30p 490.00p 495.00p 4313
08/02/2017 502.50p 502.50p 491.00p 497.50p 10020
07/02/2017 507.50p 508.75p 497.00p 505.00p 4426
06/02/2017 509.00p 510.10p 495.00p 507.50p 9287
03/02/2017 509.00p 513.40p 499.76p 509.00p 5461
02/02/2017 516.50p 516.50p 500.00p 515.50p 54421
01/02/2017 516.50p 516.50p 513.00p 516.50p 38000
31/01/2017 516.50p 522.45p 513.00p 516.50p 122850
30/01/2017 516.50p 520.41p 512.42p 516.50p 14792
27/01/2017 516.50p 525.00p 508.10p 516.50p 2476
26/01/2017 516.50p 520.58p 512.25p 516.50p 3533
25/01/2017 516.50p 521.98p 512.25p 516.50p 8127
24/01/2017 516.50p 520.00p 509.50p 516.50p 203687
23/01/2017 520.00p 530.00p 511.40p 516.50p 5390
20/01/2017 520.00p 525.00p 520.00p 520.00p 944
19/01/2017 520.00p 525.00p 512.00p 520.00p 173100
18/01/2017 520.00p 525.00p 515.00p 520.00p 11088
17/01/2017 520.00p 525.00p 520.00p 520.00p 36243
16/01/2017 520.00p 525.00p 511.40p 520.00p 19433
13/01/2017 520.00p 525.00p 515.00p 520.00p 14372
12/01/2017 520.00p 525.00p 515.00p 520.00p 3189
11/01/2017 520.00p 525.00p 510.00p 510.00p 6090
10/01/2017 510.00p 525.00p 510.00p 510.00p 15922
09/01/2017 502.50p 520.00p 493.13p 510.00p 39549
06/01/2017 502.50p 512.00p 493.13p 502.50p 6528
05/01/2017 502.50p 512.00p 490.00p 502.50p 6834
04/01/2017 507.50p 508.25p 490.25p 502.50p 21378
03/01/2017 510.00p 512.00p 495.10p 507.50p 4607
30/12/2016 507.50p 515.00p 496.38p 507.50p 3268
29/12/2016 507.50p 518.00p 496.25p 507.50p 9435
28/12/2016 512.50p 515.00p 501.00p 507.50p 13000
23/12/2016 515.00p 515.00p 512.35p 512.50p 4178
22/12/2016 517.50p 517.50p 505.10p 515.00p 14061
21/12/2016 517.50p 525.00p 510.00p 515.00p 12273
20/12/2016 522.50p 525.00p 513.75p 517.50p 10856
19/12/2016 520.00p 533.00p 512.00p 522.50p 90260
16/12/2016 520.00p 527.00p 512.00p 520.00p 20746
15/12/2016 520.00p 527.00p 515.00p 520.00p 32354
14/12/2016 520.00p 528.16p 515.00p 520.00p 17718
13/12/2016 520.00p 528.16p 513.00p 520.00p 28538
12/12/2016 520.00p 527.16p 511.50p 520.00p 12159
09/12/2016 522.50p 525.00p 510.00p 520.00p 22151
08/12/2016 522.50p 522.50p 513.75p 522.50p 43132
07/12/2016 522.50p 526.25p 513.75p 522.50p 36958
06/12/2016 522.50p 526.25p 509.99p 522.50p 27253
05/12/2016 517.50p 522.50p 513.75p 522.50p 1641
02/12/2016 517.50p 522.75p 512.25p 517.50p 33345
01/12/2016 510.00p 525.00p 510.00p 517.50p 16637
30/11/2016 507.50p 518.00p 500.75p 510.00p 43128
29/11/2016 507.50p 510.00p 500.75p 507.50p 11089
28/11/2016 507.50p 507.50p 500.00p 507.50p 9560
25/11/2016 507.50p 526.21p 500.00p 507.50p 11265
24/11/2016 510.00p 514.60p 500.00p 507.50p 4251
23/11/2016 510.00p 514.60p 500.00p 510.00p 21728
22/11/2016 512.50p 522.25p 503.00p 510.00p 6610
21/11/2016 523.50p 527.00p 506.60p 512.50p 24219
18/11/2016 526.00p 529.20p 522.00p 523.50p 18043
17/11/2016 530.00p 535.00p 520.00p 526.00p 29215
16/11/2016 525.00p 530.00p 515.00p 525.00p 23875
15/11/2016 522.50p 527.75p 515.00p 525.00p 10079
14/11/2016 513.50p 530.00p 510.00p 522.50p 26764
11/11/2016 505.00p 520.00p 505.00p 510.00p 2600
10/11/2016 500.00p 505.00p 500.00p 502.50p 4870
09/11/2016 492.50p 500.00p 480.10p 497.50p 11719
08/11/2016 512.50p 512.50p 505.10p 512.50p 39
07/11/2016 512.50p 512.50p 512.50p 512.50p 10182
04/11/2016 512.50p 512.50p 505.00p 512.50p 360
03/11/2016 512.50p 512.50p 512.50p 512.50p 305
02/11/2016 520.00p 523.00p 510.00p 512.50p 11751
01/11/2016 530.00p 530.00p 515.00p 522.50p 7330
31/10/2016 532.50p 532.50p 520.00p 530.00p 2152
28/10/2016 532.50p 532.50p 525.00p 532.50p 414
27/10/2016 532.50p 537.00p 525.00p 532.50p 9288
26/10/2016 532.50p 532.50p 525.00p 532.50p 5363
25/10/2016 532.50p 534.75p 527.50p 530.00p 888623
24/10/2016 532.50p 537.00p 525.00p 532.50p 26992
21/10/2016 532.50p 532.50p 532.50p 532.50p 0
20/10/2016 532.50p 534.00p 525.00p 532.50p 5187
19/10/2016 532.50p 540.00p 525.00p 532.50p 2209
18/10/2016 532.50p 532.50p 525.00p 532.50p 2164
17/10/2016 530.00p 536.00p 524.00p 532.50p 2145
14/10/2016 532.50p 538.75p 520.00p 530.00p 7014
13/10/2016 532.50p 535.00p 520.00p 532.50p 11304
12/10/2016 532.50p 532.50p 521.00p 532.50p 42460
11/10/2016 527.50p 540.00p 525.00p 532.50p 30353
10/10/2016 527.50p 537.00p 520.00p 527.50p 9862
07/10/2016 527.50p 537.50p 525.00p 527.50p 1996
06/10/2016 527.50p 538.25p 521.00p 527.50p 21998
05/10/2016 522.50p 529.00p 518.75p 522.50p 10321
04/10/2016 522.50p 530.00p 515.75p 522.50p 44199
03/10/2016 522.50p 529.00p 518.75p 522.50p 8074
30/09/2016 520.00p 525.00p 518.75p 522.50p 15083
29/09/2016 520.00p 521.90p 515.10p 520.00p 896
28/09/2016 520.00p 525.00p 515.00p 520.00p 4713
27/09/2016 520.00p 524.90p 510.00p 520.00p 12874
26/09/2016 525.00p 533.00p 515.00p 520.00p 18405
23/09/2016 515.00p 535.00p 515.00p 525.00p 15306
22/09/2016 512.50p 523.60p 512.50p 515.00p 22184
21/09/2016 510.00p 515.00p 507.50p 512.50p 5793
20/09/2016 527.50p 530.12p 505.60p 510.00p 51743
19/09/2016 530.00p 530.00p 510.00p 520.00p 12447
16/09/2016 532.50p 537.50p 520.00p 530.00p 8445
15/09/2016 540.00p 552.45p 525.45p 532.50p 17968
14/09/2016 540.00p 545.00p 530.00p 537.50p 11321
13/09/2016 540.00p 547.00p 532.06p 540.00p 36235
12/09/2016 530.00p 550.00p 525.75p 540.00p 33251
09/09/2016 520.00p 539.90p 515.00p 530.00p 68330
08/09/2016 520.00p 530.00p 511.00p 520.00p 29700
07/09/2016 517.50p 526.50p 510.00p 520.00p 6321
06/09/2016 520.00p 527.00p 510.00p 515.00p 20249
05/09/2016 515.00p 528.00p 502.00p 520.00p 20054
02/09/2016 490.00p 524.00p 490.00p 515.00p 191686
01/09/2016 497.00p 497.00p 480.10p 490.00p 3215
31/08/2016 499.50p 502.00p 490.70p 497.00p 35896
30/08/2016 497.00p 504.00p 497.00p 499.50p 1768
26/08/2016 494.50p 504.00p 494.50p 500.00p 4900
25/08/2016 494.50p 502.00p 494.50p 494.50p 155492
24/08/2016 500.00p 502.00p 485.00p 494.50p 5064
23/08/2016 510.00p 512.00p 490.00p 500.00p 30663
22/08/2016 515.00p 523.60p 500.05p 512.50p 55822
19/08/2016 477.50p 504.00p 477.00p 492.00p 39394
18/08/2016 480.00p 490.00p 471.40p 477.50p 46628
17/08/2016 435.00p 493.00p 433.60p 480.00p 90830
16/08/2016 430.00p 435.00p 420.10p 430.00p 303
15/08/2016 427.50p 430.00p 420.00p 430.00p 7236
12/08/2016 432.50p 435.00p 420.00p 427.50p 3821
11/08/2016 435.00p 440.00p 420.00p 432.50p 18407
10/08/2016 435.00p 440.00p 425.20p 435.00p 8586
09/08/2016 438.00p 440.00p 420.10p 435.00p 14889
08/08/2016 438.00p 438.00p 431.00p 438.00p 1790
05/08/2016 438.00p 440.00p 431.10p 438.00p 30738
04/08/2016 438.00p 438.00p 431.70p 438.00p 1194
03/08/2016 438.00p 444.30p 431.70p 438.00p 1482
02/08/2016 438.00p 440.10p 431.00p 438.00p 123737
01/08/2016 438.00p 440.50p 431.70p 438.00p 2189
29/07/2016 440.50p 445.00p 431.10p 438.00p 6262
28/07/2016 440.50p 440.50p 440.00p 440.50p 7719
27/07/2016 440.50p 440.50p 425.00p 440.50p 20003
26/07/2016 440.50p 440.50p 431.10p 440.50p 225
25/07/2016 440.50p 440.50p 432.90p 440.50p 2889
22/07/2016 440.50p 440.50p 434.80p 440.50p 1612
21/07/2016 442.50p 447.00p 432.90p 440.50p 16175
20/07/2016 447.50p 449.00p 440.75p 442.50p 2636
19/07/2016 447.50p 455.00p 443.00p 447.50p 12554
18/07/2016 447.50p 447.50p 443.00p 447.50p 3002
15/07/2016 447.50p 453.00p 442.00p 447.50p 3315
14/07/2016 447.50p 447.50p 440.75p 447.50p 4080
13/07/2016 440.00p 455.00p 440.00p 447.50p 7056
12/07/2016 430.00p 449.90p 430.00p 440.00p 3427
11/07/2016 425.00p 439.00p 425.00p 430.00p 5117
08/07/2016 425.00p 429.50p 420.00p 425.00p 20970
07/07/2016 425.00p 425.00p 420.00p 425.00p 4368
06/07/2016 430.00p 430.00p 420.00p 425.00p 11035
05/07/2016 437.50p 437.50p 419.16p 430.00p 131824
04/07/2016 430.00p 444.90p 430.00p 440.50p 37015
01/07/2016 426.50p 430.00p 420.00p 430.00p 1838
30/06/2016 428.50p 433.00p 423.00p 426.50p 3779
29/06/2016 425.00p 437.00p 425.00p 428.50p 5176
28/06/2016 420.00p 432.00p 416.87p 425.00p 9592
27/06/2016 447.50p 447.50p 411.00p 420.00p 186297
24/06/2016 445.00p 453.75p 415.00p 453.75p 24812
23/06/2016 462.50p 468.95p 455.75p 462.50p 129
22/06/2016 462.50p 462.50p 455.00p 462.50p 6787
21/06/2016 462.50p 470.00p 455.30p 462.50p 3492
20/06/2016 460.00p 469.90p 455.00p 462.50p 8090
17/06/2016 460.00p 460.00p 455.00p 460.00p 2500
16/06/2016 462.50p 462.50p 455.00p 460.00p 21007
15/06/2016 470.00p 472.00p 462.00p 470.00p 37589
14/06/2016 470.00p 474.50p 465.00p 470.00p 22646

*Close Price adjusted for both dividends and splits