Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/04/2013 179.00p 179.80p 177.25p 179.00p 22413
11/04/2013 179.00p 179.40p 177.25p 179.00p 11500
10/04/2013 179.00p 180.00p 179.00p 179.00p 1250
09/04/2013 178.50p 179.00p 177.00p 179.00p 17370
08/04/2013 181.50p 181.53p 178.00p 178.50p 40936
05/04/2013 184.50p 184.50p 179.50p 181.50p 53829
04/04/2013 185.50p 187.45p 183.00p 184.00p 49425
03/04/2013 184.50p 187.00p 184.30p 185.50p 225714
02/04/2013 184.50p 186.45p 183.00p 184.50p 6423
28/03/2013 185.00p 186.88p 182.75p 184.50p 44073
27/03/2013 184.50p 187.00p 184.05p 185.00p 23533
26/03/2013 175.00p 187.00p 175.00p 184.50p 224673
25/03/2013 168.00p 177.00p 167.80p 175.00p 47011
22/03/2013 170.00p 171.00p 167.80p 168.00p 27296
21/03/2013 174.00p 175.30p 170.00p 170.00p 38327
20/03/2013 174.00p 175.32p 173.05p 174.00p 6937
19/03/2013 174.00p 175.25p 172.75p 174.00p 16949
18/03/2013 174.50p 175.91p 172.50p 174.00p 34569
15/03/2013 175.50p 175.50p 174.50p 174.50p 14047
14/03/2013 182.50p 183.55p 175.00p 175.50p 34130
13/03/2013 184.00p 185.00p 181.00p 182.50p 12205
12/03/2013 184.00p 185.72p 182.00p 184.00p 18000
11/03/2013 184.00p 186.00p 182.92p 184.00p 23799
08/03/2013 182.00p 187.25p 182.00p 184.00p 120153
07/03/2013 175.00p 182.00p 174.04p 182.00p 32885
06/03/2013 175.00p 177.00p 173.60p 175.00p 16755
05/03/2013 175.00p 176.40p 173.75p 175.00p 9684
04/03/2013 162.00p 179.00p 162.00p 175.00p 45725
01/03/2013 157.00p 164.00p 155.20p 162.00p 42200
28/02/2013 160.00p 160.95p 156.00p 156.50p 35210
27/02/2013 160.00p 161.00p 158.30p 160.00p 5254
26/02/2013 163.50p 165.00p 158.00p 160.00p 14643
25/02/2013 163.00p 166.00p 162.00p 165.00p 8949
22/02/2013 164.50p 168.00p 162.00p 163.00p 28922
21/02/2013 166.25p 166.25p 163.00p 164.50p 14418
20/02/2013 167.00p 168.00p 165.00p 166.25p 31518
19/02/2013 167.00p 168.24p 165.00p 167.00p 11302
18/02/2013 167.50p 168.45p 167.00p 167.00p 9377
15/02/2013 166.00p 169.50p 164.28p 167.00p 43390
14/02/2013 164.00p 166.00p 164.00p 166.00p 168252
13/02/2013 164.00p 164.80p 163.00p 164.00p 3436
12/02/2013 165.00p 166.00p 163.00p 164.00p 29403
11/02/2013 160.00p 166.90p 160.00p 165.00p 121987
08/02/2013 156.00p 162.00p 156.00p 160.00p 109519
07/02/2013 154.50p 155.85p 153.10p 154.50p 26946
06/02/2013 154.50p 155.85p 153.10p 154.50p 10313
05/02/2013 155.50p 157.00p 153.00p 154.50p 76151
04/02/2013 158.00p 158.70p 155.00p 155.50p 39428
01/02/2013 158.00p 159.00p 156.20p 158.00p 45414
31/01/2013 157.00p 160.00p 157.00p 158.00p 18500
30/01/2013 164.00p 165.00p 155.00p 157.00p 122626
29/01/2013 155.50p 162.50p 154.50p 162.50p 29814
28/01/2013 160.00p 160.00p 150.00p 155.50p 180703
25/01/2013 164.50p 164.50p 159.00p 160.00p 52064
24/01/2013 164.50p 166.00p 163.25p 164.50p 7196
23/01/2013 165.00p 165.74p 163.00p 164.50p 24003
22/01/2013 165.00p 166.80p 163.50p 165.00p 32113
21/01/2013 166.50p 168.00p 164.00p 165.00p 40165
18/01/2013 159.00p 170.00p 157.10p 166.50p 109862
17/01/2013 159.00p 160.00p 157.20p 159.00p 19490
16/01/2013 159.00p 160.80p 158.10p 159.00p 6706
15/01/2013 159.00p 160.45p 157.00p 159.00p 29488
14/01/2013 159.00p 160.90p 158.00p 159.00p 35352
11/01/2013 159.00p 159.50p 157.15p 159.00p 4528
10/01/2013 159.00p 161.00p 157.24p 159.00p 16953
09/01/2013 159.00p 160.50p 157.21p 159.00p 31586
08/01/2013 159.50p 160.00p 157.55p 159.00p 19446
07/01/2013 159.00p 160.50p 157.00p 159.00p 94425
04/01/2013 159.50p 161.00p 157.00p 160.00p 57251
03/01/2013 159.50p 159.80p 158.15p 159.50p 7454
02/01/2013 161.00p 161.40p 158.92p 159.50p 82788
31/12/2012 161.00p 161.00p 159.32p 161.00p 15996
28/12/2012 161.00p 161.00p 159.90p 161.00p 23712
27/12/2012 159.50p 161.00p 159.00p 161.00p 17370
24/12/2012 159.50p 161.00p 159.50p 159.50p 2534
21/12/2012 160.50p 161.00p 159.10p 159.50p 5110
20/12/2012 159.50p 159.50p 159.10p 159.50p 19732
19/12/2012 160.50p 161.00p 158.80p 159.50p 13717
18/12/2012 159.50p 161.00p 158.75p 159.50p 14130
17/12/2012 159.50p 161.00p 158.00p 159.50p 8971
14/12/2012 161.50p 161.50p 156.00p 160.00p 44140
13/12/2012 161.00p 162.00p 159.68p 161.50p 265321
12/12/2012 157.00p 160.00p 157.00p 157.00p 9500
11/12/2012 158.00p 161.00p 156.70p 157.00p 43449
10/12/2012 159.00p 160.00p 157.00p 158.00p 36678
07/12/2012 159.00p 160.00p 158.00p 159.00p 47388
06/12/2012 159.00p 159.70p 158.60p 159.00p 425
05/12/2012 159.00p 160.00p 158.60p 159.00p 5200
04/12/2012 159.50p 159.88p 158.55p 159.00p 4521
03/12/2012 159.00p 160.00p 158.33p 159.50p 17150
30/11/2012 160.00p 161.00p 158.00p 161.00p 127481
29/11/2012 160.00p 161.50p 160.00p 160.00p 674
28/11/2012 160.00p 160.50p 159.10p 160.00p 11519
27/11/2012 162.00p 162.60p 160.00p 160.00p 19002
26/11/2012 161.50p 163.00p 161.15p 162.00p 5144
23/11/2012 161.50p 162.40p 160.99p 161.50p 10762
22/11/2012 162.50p 162.75p 161.00p 161.50p 17817
21/11/2012 163.00p 163.40p 158.00p 161.50p 56028
20/11/2012 153.00p 165.95p 153.00p 163.00p 59156
19/11/2012 150.50p 153.00p 150.50p 153.00p 10000
16/11/2012 151.00p 151.00p 150.50p 150.50p 1000
15/11/2012 151.00p 152.50p 150.71p 151.00p 4982
14/11/2012 156.50p 156.70p 147.00p 151.00p 83259
13/11/2012 158.00p 158.65p 156.00p 156.50p 30335
12/11/2012 168.50p 168.50p 156.34p 158.00p 96252
09/11/2012 170.00p 172.00p 168.00p 168.50p 122269
08/11/2012 172.50p 174.00p 170.00p 170.00p 167079
07/11/2012 170.00p 174.00p 170.00p 172.50p 101331
06/11/2012 168.00p 170.00p 167.55p 169.00p 51026
05/11/2012 164.75p 171.80p 164.50p 168.00p 136684
02/11/2012 154.00p 166.00p 154.00p 164.75p 282522
01/11/2012 145.00p 154.50p 145.00p 154.00p 138270
31/10/2012 134.00p 146.20p 133.80p 145.00p 353723
30/10/2012 132.00p 135.00p 132.00p 133.50p 44074
29/10/2012 132.00p 134.00p 132.00p 132.00p 3325
26/10/2012 131.00p 134.00p 130.55p 132.00p 28565
25/10/2012 123.50p 132.00p 123.50p 131.00p 122662
24/10/2012 123.50p 124.00p 122.55p 123.50p 12096
23/10/2012 123.50p 124.25p 122.00p 123.50p 28209
22/10/2012 123.50p 124.00p 122.00p 123.50p 18024
19/10/2012 123.50p 123.50p 122.00p 123.50p 0
18/10/2012 123.50p 123.50p 122.00p 123.50p 8600
17/10/2012 124.00p 126.00p 122.00p 123.50p 52401
16/10/2012 124.50p 125.00p 120.00p 124.00p 85627
15/10/2012 131.50p 132.25p 123.00p 124.50p 63198
12/10/2012 131.50p 132.50p 130.53p 131.50p 4915
11/10/2012 131.50p 132.50p 130.36p 131.50p 10745
10/10/2012 131.00p 132.75p 131.00p 131.50p 11800
09/10/2012 132.00p 132.00p 130.36p 131.50p 18616
08/10/2012 132.00p 133.00p 131.24p 132.00p 14588
05/10/2012 134.50p 134.90p 131.00p 132.00p 52213
04/10/2012 135.00p 136.75p 133.48p 134.50p 28275
03/10/2012 135.00p 137.00p 134.00p 135.00p 32338
02/10/2012 134.00p 137.00p 134.00p 135.00p 28532
01/10/2012 134.00p 136.00p 132.40p 134.00p 14449
28/09/2012 134.50p 134.50p 133.40p 134.00p 3250
27/09/2012 134.50p 136.00p 132.48p 134.00p 15905
26/09/2012 133.50p 135.00p 131.50p 134.00p 139659
25/09/2012 135.00p 135.00p 133.92p 135.00p 899
24/09/2012 135.00p 136.50p 133.80p 135.00p 31446
21/09/2012 135.00p 135.76p 133.25p 135.00p 6269
20/09/2012 135.00p 135.80p 135.00p 135.00p 971
19/09/2012 136.50p 137.80p 135.00p 135.00p 25730
18/09/2012 136.50p 137.81p 135.50p 136.50p 20709
17/09/2012 136.00p 138.00p 136.00p 136.50p 1718
14/09/2012 136.50p 138.00p 135.93p 136.50p 17274
13/09/2012 134.50p 138.50p 134.50p 136.50p 49143
12/09/2012 133.00p 136.00p 133.00p 134.50p 8929
11/09/2012 131.00p 134.75p 130.00p 133.00p 26215
10/09/2012 127.00p 132.00p 120.00p 131.00p 43177
07/09/2012 125.00p 127.80p 124.50p 127.00p 44130
06/09/2012 126.00p 127.16p 123.50p 125.00p 25018
05/09/2012 126.50p 127.00p 125.25p 126.00p 17789
04/09/2012 129.00p 129.90p 126.15p 126.50p 39817
03/09/2012 129.00p 130.00p 128.20p 129.00p 16434
31/08/2012 129.00p 129.80p 128.20p 129.00p 8329
30/08/2012 130.00p 130.00p 129.00p 129.00p 18885
29/08/2012 129.00p 130.00p 129.00p 129.00p 29032
28/08/2012 130.00p 130.00p 129.00p 129.00p 17705
24/08/2012 129.00p 130.00p 129.00p 129.00p 4505
23/08/2012 128.00p 131.00p 127.10p 129.00p 27915
22/08/2012 127.00p 128.20p 125.50p 128.00p 23551
21/08/2012 126.00p 127.50p 125.00p 127.00p 14980
20/08/2012 128.50p 130.00p 125.25p 127.00p 56443
17/08/2012 127.00p 131.00p 127.00p 128.50p 73912
16/08/2012 128.00p 128.95p 125.00p 127.00p 37356
15/08/2012 128.50p 129.00p 126.00p 128.00p 25497
14/08/2012 130.00p 132.00p 127.00p 128.50p 47509
13/08/2012 128.00p 132.00p 124.50p 130.00p 1024107
10/08/2012 124.50p 130.00p 123.00p 128.00p 133306
09/08/2012 132.00p 134.00p 120.00p 123.00p 225304
08/08/2012 137.00p 138.00p 130.00p 132.00p 118157
07/08/2012 130.50p 138.00p 129.90p 137.00p 60804
06/08/2012 122.00p 133.00p 120.40p 130.50p 228292
03/08/2012 123.00p 125.00p 122.00p 122.00p 286741
02/08/2012 122.00p 123.99p 120.00p 122.50p 25725
01/08/2012 123.50p 124.90p 120.15p 122.00p 25620
31/07/2012 121.50p 126.00p 121.50p 123.50p 53391
30/07/2012 126.50p 128.00p 119.00p 121.50p 105108
27/07/2012 127.50p 128.00p 126.00p 128.00p 26569
26/07/2012 127.50p 129.00p 126.00p 127.50p 44711
25/07/2012 127.50p 129.00p 127.50p 127.50p 16991
24/07/2012 127.00p 128.00p 127.00p 127.50p 10233
23/07/2012 132.50p 135.00p 126.00p 127.00p 55739
20/07/2012 133.50p 135.75p 131.00p 132.50p 70462
19/07/2012 133.00p 135.00p 132.00p 133.50p 30013
18/07/2012 132.00p 135.00p 131.00p 133.00p 34916
17/07/2012 132.00p 135.00p 130.00p 132.00p 96481
16/07/2012 122.87p 140.00p 122.87p 132.00p 344741
13/07/2012 121.50p 123.55p 121.50p 122.87p 56499
12/07/2012 121.50p 122.00p 121.02p 121.50p 86811
11/07/2012 121.50p 122.00p 120.35p 121.50p 45600
10/07/2012 120.50p 122.00p 119.10p 120.50p 7724
09/07/2012 121.00p 121.95p 118.00p 120.50p 721051
06/07/2012 120.50p 125.00p 120.50p 121.00p 155241
05/07/2012 120.00p 121.10p 119.26p 120.50p 12184
04/07/2012 118.00p 121.35p 118.00p 120.00p 24320
03/07/2012 110.50p 120.00p 110.50p 118.00p 69885
02/07/2012 111.00p 115.00p 109.90p 110.50p 55321
29/06/2012 111.50p 113.16p 110.25p 111.00p 56920

*Close Price adjusted for both dividends and splits