Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/08/2015 460.00p 460.00p 445.00p 447.50p 13234
25/08/2015 432.50p 464.00p 428.75p 460.00p 36328
24/08/2015 452.50p 452.50p 420.00p 432.50p 39899
21/08/2015 450.00p 459.75p 450.00p 455.00p 27503
20/08/2015 455.00p 455.00p 445.60p 450.00p 46827
19/08/2015 457.50p 457.50p 445.00p 455.00p 9121
18/08/2015 482.50p 482.50p 451.50p 457.50p 25146
17/08/2015 490.00p 494.80p 475.00p 482.50p 62386
14/08/2015 485.00p 495.75p 480.90p 481.00p 24823
13/08/2015 450.00p 494.00p 450.00p 485.00p 83708
12/08/2015 457.50p 478.85p 440.73p 450.00p 66765
11/08/2015 425.00p 444.00p 425.00p 440.00p 92222
10/08/2015 411.50p 434.42p 410.80p 425.00p 46832
07/08/2015 416.50p 425.00p 405.76p 415.00p 7998
06/08/2015 416.50p 425.00p 408.00p 416.50p 17859
05/08/2015 414.00p 419.00p 410.25p 416.50p 11717
04/08/2015 420.00p 420.00p 410.25p 414.00p 7471
03/08/2015 434.50p 434.50p 412.00p 420.00p 10098
31/07/2015 397.50p 443.62p 397.50p 434.50p 44079
30/07/2015 377.50p 400.00p 374.50p 397.50p 24697
29/07/2015 377.50p 381.25p 370.17p 377.50p 18347
28/07/2015 377.50p 383.00p 370.25p 377.50p 10859
27/07/2015 377.50p 379.75p 370.00p 377.50p 2486
24/07/2015 380.00p 380.00p 370.25p 377.50p 2745
23/07/2015 380.00p 380.00p 370.25p 380.00p 6250
22/07/2015 382.50p 385.00p 375.00p 380.00p 10790
21/07/2015 390.00p 390.00p 370.00p 382.50p 25669
20/07/2015 395.00p 395.00p 385.00p 390.00p 12028
17/07/2015 395.00p 395.00p 390.00p 395.00p 19965
16/07/2015 400.00p 400.00p 390.00p 395.00p 6793
15/07/2015 400.00p 403.00p 400.00p 400.00p 9603
14/07/2015 407.50p 407.50p 395.00p 400.00p 13661
13/07/2015 407.50p 407.50p 400.00p 407.50p 3399
10/07/2015 407.50p 410.95p 400.00p 407.50p 9993
09/07/2015 410.00p 414.60p 400.00p 407.50p 1730
08/07/2015 415.00p 415.00p 408.00p 410.00p 1170
07/07/2015 415.00p 420.10p 408.00p 415.00p 475
06/07/2015 412.50p 417.00p 412.50p 415.00p 9366
03/07/2015 415.00p 421.00p 408.10p 415.00p 9001
02/07/2015 415.00p 424.00p 408.00p 415.00p 829
01/07/2015 417.50p 424.00p 412.00p 415.00p 36582
30/06/2015 412.50p 424.00p 412.00p 417.50p 1486
29/06/2015 417.50p 417.50p 412.50p 412.50p 9228
26/06/2015 427.50p 433.80p 417.00p 425.00p 185
25/06/2015 427.50p 433.80p 427.00p 427.50p 1111
24/06/2015 422.50p 434.00p 415.00p 427.50p 19200
23/06/2015 422.50p 422.50p 415.00p 422.50p 1329
22/06/2015 425.00p 425.00p 415.00p 422.50p 2233
19/06/2015 425.00p 430.10p 415.25p 425.00p 1122
18/06/2015 430.00p 430.00p 415.25p 425.00p 41653
17/06/2015 430.00p 438.60p 422.00p 430.00p 44723
16/06/2015 430.00p 430.00p 420.25p 430.00p 1280
15/06/2015 430.00p 438.60p 420.25p 430.00p 3717
12/06/2015 430.00p 437.00p 420.25p 430.00p 3021
11/06/2015 427.50p 430.95p 420.25p 430.00p 3441
10/06/2015 427.50p 430.88p 420.00p 427.50p 2300
09/06/2015 430.00p 430.00p 420.00p 427.50p 19212
08/06/2015 435.00p 439.50p 420.00p 430.00p 9090
05/06/2015 427.50p 444.75p 425.00p 435.00p 37963
04/06/2015 427.50p 433.00p 420.00p 427.50p 1552
03/06/2015 427.50p 434.00p 422.00p 427.50p 10289
02/06/2015 427.50p 435.00p 424.00p 427.50p 5858
01/06/2015 427.50p 435.00p 423.00p 427.50p 4497
29/05/2015 427.50p 435.00p 420.25p 427.50p 2951
28/05/2015 427.50p 434.10p 420.25p 427.50p 2683
27/05/2015 427.50p 430.99p 423.00p 427.50p 1769
26/05/2015 432.50p 432.50p 423.00p 427.50p 14787
22/05/2015 432.50p 432.50p 428.00p 432.50p 4446
21/05/2015 432.50p 432.50p 426.80p 432.50p 49210
20/05/2015 432.50p 432.50p 425.00p 432.50p 9769
19/05/2015 432.50p 433.00p 426.00p 432.50p 61208
18/05/2015 432.50p 437.00p 425.00p 432.50p 8266
15/05/2015 432.50p 437.00p 432.50p 432.50p 300
14/05/2015 432.50p 440.00p 432.50p 432.50p 8858
13/05/2015 432.50p 437.45p 426.50p 432.50p 3008
12/05/2015 432.50p 440.00p 432.50p 432.50p 2294
11/05/2015 437.50p 440.95p 425.00p 432.50p 6132
08/05/2015 437.50p 440.95p 430.00p 437.50p 1997
07/05/2015 437.50p 441.00p 430.25p 437.50p 27994
06/05/2015 440.00p 444.00p 430.25p 437.50p 193198
05/05/2015 440.00p 446.60p 433.60p 440.00p 4607
01/05/2015 440.00p 445.00p 433.60p 440.00p 7363
30/04/2015 440.00p 440.00p 430.25p 440.00p 56390
29/04/2015 440.00p 449.00p 430.25p 440.00p 2877
28/04/2015 441.50p 449.75p 430.25p 440.00p 20848
27/04/2015 430.00p 450.00p 430.00p 441.50p 20064
24/04/2015 427.50p 439.40p 420.03p 430.00p 39897
23/04/2015 425.00p 434.47p 420.00p 427.50p 35565
22/04/2015 425.00p 429.00p 418.00p 425.00p 7680
21/04/2015 425.00p 428.40p 415.00p 425.00p 30056
20/04/2015 415.00p 430.00p 415.00p 425.00p 13661
17/04/2015 417.50p 422.40p 406.88p 415.00p 17113
16/04/2015 395.00p 425.00p 389.00p 417.50p 85280
15/04/2015 417.50p 425.00p 380.00p 392.50p 48806
14/04/2015 402.50p 412.75p 399.13p 409.00p 16997
13/04/2015 380.00p 409.75p 380.00p 402.50p 39475
10/04/2015 377.50p 382.50p 377.50p 380.00p 10503
09/04/2015 375.25p 380.00p 372.87p 377.50p 9408
08/04/2015 367.50p 380.00p 367.50p 375.25p 17150
07/04/2015 365.00p 375.00p 363.00p 367.50p 38566
02/04/2015 375.00p 378.00p 359.41p 365.00p 29356
01/04/2015 375.00p 378.00p 372.65p 375.00p 5001
31/03/2015 375.00p 375.00p 373.50p 375.00p 3078
30/03/2015 375.00p 378.00p 371.90p 375.00p 7346
27/03/2015 372.50p 378.00p 366.00p 375.00p 7469
26/03/2015 372.50p 373.25p 365.00p 372.50p 1099
25/03/2015 372.50p 373.00p 365.00p 372.50p 8213
24/03/2015 372.50p 374.00p 365.00p 372.50p 3272
23/03/2015 385.00p 385.00p 365.00p 372.50p 31703
20/03/2015 385.00p 387.00p 382.50p 385.00p 11207
19/03/2015 385.00p 386.00p 382.50p 385.00p 22638
18/03/2015 385.00p 387.00p 382.50p 385.00p 3668
17/03/2015 372.50p 394.18p 372.50p 385.00p 82963
16/03/2015 360.00p 374.75p 350.20p 370.00p 29962
13/03/2015 357.50p 368.90p 357.50p 360.00p 5594
12/03/2015 357.50p 359.70p 355.25p 357.50p 5907
11/03/2015 350.00p 365.00p 350.00p 357.50p 22067
10/03/2015 362.50p 362.50p 347.60p 350.00p 54437
09/03/2015 363.50p 366.16p 355.00p 362.50p 15696
06/03/2015 361.50p 365.20p 356.95p 363.50p 22480
05/03/2015 352.50p 367.50p 325.00p 361.50p 175784
04/03/2015 370.00p 374.00p 341.50p 352.50p 74270
03/03/2015 383.50p 383.50p 372.50p 372.50p 25263
02/03/2015 382.50p 385.00p 375.25p 382.50p 13547
27/02/2015 382.50p 390.00p 375.25p 382.50p 10024
26/02/2015 382.50p 389.75p 378.00p 382.50p 22717
25/02/2015 387.50p 390.00p 375.38p 382.50p 31927
24/02/2015 392.50p 395.88p 380.82p 387.50p 12741
23/02/2015 392.50p 400.00p 385.25p 392.50p 25707
20/02/2015 395.00p 397.50p 392.50p 392.50p 21258
19/02/2015 394.00p 400.00p 392.40p 395.00p 36698
18/02/2015 395.00p 400.00p 392.04p 394.00p 24150
17/02/2015 365.00p 400.00p 365.00p 395.00p 29922
16/02/2015 385.00p 385.00p 361.00p 365.00p 24802
13/02/2015 400.00p 400.00p 375.00p 385.00p 76074
12/02/2015 400.00p 405.00p 395.00p 400.00p 10820
11/02/2015 405.00p 406.75p 397.00p 400.00p 16773
10/02/2015 405.00p 408.75p 401.00p 405.00p 8644
09/02/2015 411.00p 411.00p 400.00p 405.00p 11121
06/02/2015 410.00p 417.00p 405.00p 411.00p 116991
05/02/2015 410.00p 414.75p 405.30p 410.00p 20706
04/02/2015 406.00p 411.70p 406.00p 410.00p 19530
03/02/2015 422.50p 427.30p 400.00p 406.00p 60203
02/02/2015 435.00p 436.70p 415.25p 420.00p 12529
30/01/2015 425.00p 440.00p 425.00p 435.00p 5104
29/01/2015 425.00p 429.75p 422.00p 425.00p 1979
28/01/2015 432.50p 437.60p 415.00p 425.00p 29928
27/01/2015 440.00p 449.00p 430.00p 432.50p 34856
26/01/2015 435.00p 444.75p 429.60p 440.00p 12807
23/01/2015 436.50p 442.00p 430.00p 435.00p 20650
22/01/2015 451.50p 453.90p 432.05p 435.00p 23352
21/01/2015 451.50p 454.50p 447.80p 451.50p 4962
20/01/2015 445.00p 460.00p 445.00p 451.50p 73281
19/01/2015 427.50p 448.75p 420.00p 445.00p 121775
16/01/2015 427.50p 428.75p 420.00p 425.00p 387319
15/01/2015 427.50p 428.10p 420.00p 427.50p 4786
14/01/2015 440.00p 440.00p 425.00p 425.00p 22608
13/01/2015 440.00p 440.00p 438.11p 440.00p 21448
12/01/2015 437.50p 445.00p 437.50p 440.00p 64133
09/01/2015 440.00p 440.80p 432.00p 437.50p 26626
08/01/2015 430.00p 450.00p 430.00p 440.00p 50247
07/01/2015 425.00p 433.00p 422.00p 430.00p 47566
06/01/2015 447.50p 447.50p 410.00p 425.00p 50117
05/01/2015 437.50p 452.00p 437.50p 447.50p 52172
02/01/2015 414.00p 444.50p 414.00p 437.50p 111436
31/12/2014 410.00p 417.68p 406.00p 411.50p 19756
30/12/2014 385.00p 415.00p 385.00p 407.50p 63876
29/12/2014 384.00p 390.00p 381.00p 385.00p 5833
24/12/2014 384.00p 384.00p 384.00p 384.00p 0
23/12/2014 384.00p 389.70p 380.00p 384.00p 2323
22/12/2014 385.00p 389.00p 381.00p 384.00p 3085
19/12/2014 385.00p 388.00p 380.00p 385.00p 9144
18/12/2014 385.00p 388.00p 380.00p 385.00p 5810
17/12/2014 385.00p 385.00p 380.00p 385.00p 5841
16/12/2014 390.00p 390.95p 384.00p 385.00p 13770
15/12/2014 389.50p 394.00p 384.51p 390.00p 13369
12/12/2014 395.00p 395.00p 386.00p 389.50p 14841
11/12/2014 395.00p 395.00p 390.00p 395.00p 11680
10/12/2014 395.00p 398.00p 390.00p 395.00p 3942
09/12/2014 395.50p 397.10p 391.37p 395.00p 12142
08/12/2014 396.00p 400.00p 391.46p 395.50p 9885
05/12/2014 396.00p 400.00p 391.00p 396.00p 16864
04/12/2014 398.00p 401.50p 396.00p 396.00p 16955
03/12/2014 391.50p 402.95p 391.50p 398.00p 77379
02/12/2014 397.00p 400.00p 385.10p 391.50p 40001
01/12/2014 397.00p 402.00p 394.50p 397.00p 17780
28/11/2014 400.00p 403.00p 394.98p 397.00p 28547
27/11/2014 414.00p 416.45p 395.25p 400.00p 56124
26/11/2014 405.00p 418.80p 403.90p 414.00p 71850
25/11/2014 390.00p 406.97p 390.00p 403.50p 19626
24/11/2014 400.00p 409.94p 385.00p 390.00p 80166
21/11/2014 381.00p 404.00p 381.00p 400.00p 216476
20/11/2014 380.00p 382.00p 379.00p 381.00p 27198
19/11/2014 380.00p 381.90p 378.50p 380.00p 40089
18/11/2014 380.00p 381.00p 378.00p 380.00p 71690
17/11/2014 372.50p 382.00p 372.50p 380.00p 203682
14/11/2014 360.00p 372.67p 360.00p 365.00p 55502
13/11/2014 361.50p 367.00p 358.00p 365.00p 34469
12/11/2014 360.00p 375.00p 358.19p 361.50p 90788
11/11/2014 348.50p 357.00p 345.00p 352.50p 51880

*Close Price adjusted for both dividends and splits