Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/11/2014 333.50p 340.00p 333.50p 333.50p 2423
06/11/2014 333.50p 338.00p 328.63p 333.50p 3062
05/11/2014 335.00p 340.00p 330.75p 333.50p 9235
04/11/2014 336.00p 340.00p 330.00p 335.00p 2258
03/11/2014 339.50p 341.75p 331.20p 336.00p 8525
31/10/2014 338.50p 341.88p 337.00p 339.50p 7524
30/10/2014 338.50p 341.83p 338.50p 338.50p 715
29/10/2014 338.50p 338.50p 338.50p 338.50p 0
28/10/2014 338.50p 342.00p 338.50p 338.50p 1462
27/10/2014 337.50p 342.00p 337.50p 338.50p 1748
24/10/2014 337.50p 337.50p 337.50p 337.50p 0
23/10/2014 337.50p 339.98p 331.00p 337.50p 13626
22/10/2014 342.50p 352.00p 335.50p 337.50p 28090
21/10/2014 327.50p 350.00p 327.50p 343.50p 13067
20/10/2014 322.50p 333.00p 322.50p 327.50p 8842
17/10/2014 316.00p 330.00p 314.00p 322.50p 134229
16/10/2014 347.50p 347.50p 285.00p 315.50p 151228
15/10/2014 350.50p 350.50p 343.00p 347.50p 6391
14/10/2014 350.50p 352.00p 346.00p 350.50p 4996
13/10/2014 350.50p 350.50p 346.00p 350.50p 5365
10/10/2014 355.00p 360.05p 345.50p 350.50p 35088
09/10/2014 362.50p 370.00p 361.00p 365.00p 26383
08/10/2014 360.00p 369.38p 360.00p 362.50p 5606
07/10/2014 360.00p 363.95p 360.00p 360.00p 6931
06/10/2014 360.00p 363.95p 360.00p 360.00p 32577
03/10/2014 360.00p 360.00p 360.00p 360.00p 97384
02/10/2014 361.00p 365.00p 355.00p 360.00p 24222
01/10/2014 360.00p 365.00p 360.00p 361.00p 11116
30/09/2014 360.00p 361.77p 358.00p 360.00p 6948
29/09/2014 361.00p 361.00p 360.00p 360.00p 0
26/09/2014 361.00p 361.50p 357.00p 361.00p 22640
25/09/2014 361.00p 361.80p 361.00p 361.00p 1200
24/09/2014 361.00p 362.00p 357.20p 361.00p 3057
23/09/2014 360.00p 362.00p 360.00p 361.00p 2600
22/09/2014 360.00p 361.90p 357.00p 360.00p 755
19/09/2014 360.00p 365.00p 357.05p 360.00p 32650
18/09/2014 360.00p 365.00p 357.50p 360.00p 9629
17/09/2014 366.00p 366.00p 366.00p 366.00p 0
16/09/2014 373.50p 378.00p 363.00p 366.00p 73164
15/09/2014 372.50p 376.00p 369.00p 373.50p 7416
12/09/2014 373.50p 380.00p 367.00p 372.50p 14206
11/09/2014 365.50p 380.00p 365.50p 373.50p 24712
10/09/2014 358.50p 366.00p 358.50p 364.50p 11427
09/09/2014 358.50p 364.00p 358.50p 358.50p 800
08/09/2014 360.00p 363.57p 358.50p 358.50p 4590
05/09/2014 362.50p 362.50p 355.38p 360.00p 7562
04/09/2014 370.00p 375.00p 360.00p 364.00p 41967
03/09/2014 365.00p 375.00p 365.00p 370.00p 28831
02/09/2014 365.00p 370.00p 364.00p 365.00p 14407
01/09/2014 365.00p 370.00p 365.00p 365.00p 2594
29/08/2014 362.50p 370.00p 360.00p 365.00p 18850
28/08/2014 365.00p 368.50p 355.00p 362.50p 3968
27/08/2014 365.00p 375.00p 360.41p 365.00p 28193
26/08/2014 355.00p 365.00p 355.00p 360.00p 36923
22/08/2014 331.50p 360.00p 331.50p 355.00p 31875
21/08/2014 331.50p 338.00p 331.50p 331.50p 1638
20/08/2014 331.50p 331.50p 331.50p 331.50p 0
19/08/2014 331.50p 338.00p 330.00p 331.50p 752838
18/08/2014 331.50p 338.00p 331.50p 331.50p 5715
15/08/2014 331.50p 331.50p 330.00p 331.50p 2500
14/08/2014 331.50p 338.00p 331.50p 331.50p 1500
13/08/2014 331.50p 338.00p 325.00p 331.50p 3787
12/08/2014 330.00p 334.95p 330.00p 331.50p 1100
11/08/2014 327.50p 334.95p 326.55p 330.00p 12792
08/08/2014 327.50p 329.95p 325.55p 327.50p 2263
07/08/2014 330.00p 330.00p 325.10p 327.50p 10047
06/08/2014 330.00p 333.00p 330.00p 330.00p 596
05/08/2014 330.00p 333.00p 327.50p 330.00p 0
04/08/2014 331.50p 333.00p 327.50p 330.00p 2432
01/08/2014 331.50p 334.00p 327.50p 330.00p 1644
31/07/2014 330.00p 330.00p 328.85p 330.00p 7045
30/07/2014 330.00p 335.00p 330.00p 330.00p 2818
29/07/2014 330.00p 333.75p 328.00p 330.00p 19668
28/07/2014 330.00p 333.45p 328.50p 330.00p 11433
25/07/2014 325.00p 335.00p 325.00p 330.00p 24440
24/07/2014 310.00p 325.00p 309.00p 322.50p 49768
23/07/2014 300.00p 310.00p 297.00p 309.00p 13638
22/07/2014 300.00p 303.80p 296.55p 300.00p 9154
21/07/2014 300.00p 305.00p 296.25p 300.00p 10181
18/07/2014 301.00p 303.00p 295.00p 300.00p 29731
17/07/2014 310.50p 310.50p 300.00p 301.00p 26241
16/07/2014 317.00p 317.00p 308.00p 310.50p 186248
15/07/2014 322.00p 322.00p 310.30p 317.00p 8296
14/07/2014 329.00p 329.00p 320.00p 322.00p 13870
11/07/2014 327.50p 330.00p 324.00p 329.00p 56394
10/07/2014 333.50p 333.50p 327.50p 327.50p 11954
09/07/2014 346.00p 346.00p 330.00p 333.50p 29243
08/07/2014 346.00p 346.90p 345.41p 346.00p 0
07/07/2014 346.00p 346.90p 345.41p 346.00p 4886
04/07/2014 351.00p 351.90p 346.00p 346.00p 20488
03/07/2014 351.00p 353.95p 351.00p 351.00p 2195
02/07/2014 351.00p 354.91p 350.64p 351.00p 2274
01/07/2014 351.00p 355.00p 350.00p 351.00p 9158
30/06/2014 350.00p 355.00p 345.50p 351.00p 10520
27/06/2014 350.00p 355.00p 347.25p 350.00p 9224
26/06/2014 350.00p 350.00p 348.00p 350.00p 200
25/06/2014 350.00p 350.65p 350.00p 350.00p 2000
24/06/2014 350.00p 355.00p 345.20p 350.00p 20064
23/06/2014 335.00p 360.00p 335.00p 350.00p 50550
20/06/2014 325.00p 328.96p 321.04p 325.00p 7779
19/06/2014 325.00p 329.00p 325.00p 325.00p 3545
18/06/2014 321.00p 327.00p 321.00p 325.00p 36335
17/06/2014 321.50p 324.90p 321.00p 321.00p 333
16/06/2014 322.50p 325.00p 321.02p 321.50p 11610
13/06/2014 333.00p 338.00p 320.00p 321.50p 1332602
12/06/2014 327.50p 338.00p 327.50p 333.00p 55328
11/06/2014 316.50p 330.00p 315.00p 327.50p 75895
10/06/2014 315.00p 320.00p 309.00p 316.00p 802814
09/06/2014 312.50p 319.00p 311.00p 314.50p 4815
06/06/2014 310.50p 315.00p 310.50p 311.00p 3968
05/06/2014 310.50p 313.00p 310.50p 310.50p 1513
04/06/2014 309.50p 312.25p 309.50p 310.50p 6208
03/06/2014 312.50p 312.50p 307.00p 309.50p 13036
02/06/2014 310.50p 315.00p 307.89p 310.50p 20901
30/05/2014 307.50p 313.25p 307.50p 310.00p 12880
29/05/2014 303.50p 310.00p 303.00p 307.50p 37623
28/05/2014 302.50p 305.00p 302.50p 303.50p 13234
27/05/2014 302.00p 304.00p 301.55p 302.50p 35276
23/05/2014 299.50p 304.00p 299.50p 301.00p 1461
22/05/2014 300.00p 304.00p 299.50p 299.50p 30591
21/05/2014 300.00p 300.50p 300.00p 300.00p 1663
20/05/2014 300.00p 300.50p 298.20p 300.00p 7840
19/05/2014 292.00p 301.00p 291.60p 300.00p 80224
16/05/2014 304.50p 309.00p 285.00p 292.00p 44945
15/05/2014 299.50p 309.00p 296.00p 304.50p 52534
14/05/2014 294.50p 302.00p 294.50p 296.00p 59274
13/05/2014 292.50p 296.85p 292.50p 294.50p 9459
12/05/2014 291.50p 295.00p 289.82p 292.50p 17468
09/05/2014 299.50p 300.00p 291.50p 291.50p 21837
08/05/2014 297.00p 302.00p 295.00p 299.50p 25670
07/05/2014 291.00p 297.00p 291.00p 295.00p 12684
06/05/2014 283.00p 289.00p 283.00p 289.00p 11700
02/05/2014 287.50p 287.50p 272.00p 283.00p 45187
01/05/2014 306.50p 306.50p 285.00p 287.50p 24720
30/04/2014 309.50p 309.50p 305.00p 306.50p 9125
29/04/2014 311.00p 311.36p 307.00p 309.50p 11366
28/04/2014 311.50p 314.12p 309.00p 311.00p 3910
25/04/2014 311.50p 316.00p 307.25p 311.50p 26571
24/04/2014 302.50p 316.00p 300.00p 311.50p 83636
23/04/2014 313.25p 314.50p 300.00p 302.50p 41450
22/04/2014 314.50p 320.00p 310.84p 314.50p 97920
17/04/2014 302.00p 319.00p 302.00p 314.50p 15461
16/04/2014 301.00p 301.50p 301.00p 301.50p 90509
15/04/2014 293.50p 304.00p 293.50p 301.00p 22898
14/04/2014 287.50p 293.50p 287.50p 293.50p 9320
11/04/2014 296.50p 296.50p 286.77p 287.50p 67179
10/04/2014 296.50p 300.00p 295.87p 296.50p 0
09/04/2014 296.50p 300.00p 295.87p 296.50p 12437
08/04/2014 297.00p 297.00p 294.50p 296.50p 5783
07/04/2014 293.00p 297.00p 293.00p 297.00p 34093
04/04/2014 293.00p 296.00p 290.90p 293.00p 69749
03/04/2014 292.00p 296.00p 292.00p 293.00p 42129
02/04/2014 290.00p 294.00p 290.00p 292.00p 8429
01/04/2014 288.50p 294.00p 288.50p 290.00p 15594
31/03/2014 287.50p 292.00p 286.25p 288.50p 2183
28/03/2014 288.50p 292.00p 286.00p 287.50p 3838
27/03/2014 288.50p 290.00p 285.07p 288.50p 20750
26/03/2014 285.50p 289.00p 285.50p 288.50p 21506
25/03/2014 287.00p 290.00p 282.00p 285.50p 117156
24/03/2014 273.00p 289.00p 273.00p 287.00p 33909
21/03/2014 260.00p 278.00p 260.00p 273.00p 44536
20/03/2014 260.00p 262.00p 260.00p 260.00p 4728
19/03/2014 262.50p 262.50p 256.00p 260.00p 46069
18/03/2014 258.50p 266.95p 258.00p 262.50p 64972
17/03/2014 250.00p 270.00p 238.50p 258.50p 100327
14/03/2014 237.50p 241.00p 237.50p 238.50p 7681
13/03/2014 235.50p 240.00p 235.50p 237.50p 25442
12/03/2014 237.50p 238.00p 233.70p 235.50p 10117
11/03/2014 228.50p 240.00p 228.50p 237.50p 28608
10/03/2014 228.00p 231.00p 226.70p 228.50p 17191
07/03/2014 233.00p 233.00p 226.25p 228.00p 78830
06/03/2014 233.00p 233.00p 232.90p 233.00p 10323
05/03/2014 233.00p 233.00p 233.00p 233.00p 4266
04/03/2014 233.00p 233.00p 231.20p 233.00p 2717
03/03/2014 233.00p 233.00p 231.00p 233.00p 400
28/02/2014 232.50p 233.00p 231.40p 233.00p 5104
27/02/2014 232.50p 232.50p 231.45p 232.50p 1715
26/02/2014 234.50p 234.50p 230.00p 232.50p 4997
25/02/2014 234.50p 235.45p 230.00p 234.50p 11079
24/02/2014 234.50p 234.95p 232.00p 234.50p 2200
21/02/2014 234.50p 234.50p 232.00p 234.50p 9500
20/02/2014 236.00p 236.16p 233.20p 234.50p 3983
19/02/2014 236.00p 236.00p 235.00p 236.00p 8302
18/02/2014 238.50p 239.95p 236.00p 236.00p 6869
17/02/2014 243.50p 243.50p 238.50p 238.50p 59872
14/02/2014 248.50p 249.00p 243.50p 243.50p 16028
13/02/2014 248.50p 250.00p 246.75p 248.50p 1901
12/02/2014 239.00p 254.00p 239.00p 248.50p 86151
11/02/2014 226.50p 240.00p 224.00p 239.00p 119539
10/02/2014 217.50p 226.00p 217.50p 224.00p 13460
07/02/2014 217.50p 218.15p 217.50p 217.50p 70000
06/02/2014 217.50p 219.68p 217.50p 217.50p 51693
05/02/2014 217.50p 219.00p 215.00p 217.50p 54003
04/02/2014 212.50p 218.00p 212.00p 217.50p 28685
03/02/2014 212.50p 215.00p 212.50p 212.50p 137244
31/01/2014 210.50p 215.00p 210.50p 212.50p 28268
30/01/2014 213.50p 213.50p 210.00p 210.50p 11969
29/01/2014 213.50p 214.15p 213.50p 213.50p 270
28/01/2014 215.50p 221.00p 212.00p 213.50p 32562
27/01/2014 213.00p 213.00p 209.19p 212.50p 221487

*Close Price adjusted for both dividends and splits