Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2011 64.00p 65.00p 64.00p 64.00p 0
08/09/2011 64.00p 65.00p 64.00p 64.00p 0
07/09/2011 64.00p 65.00p 64.00p 64.00p 0
06/09/2011 64.00p 65.00p 64.00p 64.00p 0
05/09/2011 64.00p 65.00p 64.00p 64.00p 25655
02/09/2011 63.00p 64.00p 63.00p 63.00p 0
01/09/2011 63.00p 64.00p 63.00p 63.00p 0
31/08/2011 63.00p 64.00p 63.00p 63.00p 37500
30/08/2011 61.50p 63.75p 61.50p 63.00p 17474
26/08/2011 61.50p 62.00p 61.00p 61.50p 0
25/08/2011 61.50p 62.00p 61.00p 61.50p 0
24/08/2011 61.50p 62.00p 61.00p 61.50p 0
23/08/2011 61.50p 62.00p 61.00p 61.50p 0
22/08/2011 61.00p 62.00p 61.00p 61.50p 3800
19/08/2011 61.00p 62.00p 55.50p 61.00p 0
18/08/2011 56.00p 62.00p 55.50p 60.00p 22550
17/08/2011 55.50p 56.70p 54.00p 55.50p 0
16/08/2011 55.50p 56.70p 54.00p 55.50p 360909
15/08/2011 55.50p 56.00p 55.50p 55.50p 0
12/08/2011 55.50p 56.00p 55.50p 55.50p 0
11/08/2011 56.00p 56.00p 55.50p 55.50p 0
10/08/2011 55.50p 55.50p 54.33p 55.50p 3688
09/08/2011 56.00p 56.00p 55.50p 55.50p 0
08/08/2011 57.50p 57.50p 55.50p 55.50p 5000
05/08/2011 57.50p 57.50p 57.00p 57.50p 7500
04/08/2011 59.00p 59.00p 58.00p 58.00p 3000
03/08/2011 58.50p 58.50p 58.50p 58.50p 0
02/08/2011 58.50p 58.50p 58.00p 58.50p 0
01/08/2011 58.00p 58.50p 58.00p 58.50p 7347
29/07/2011 58.00p 58.50p 58.00p 58.00p 0
28/07/2011 58.00p 58.50p 58.00p 58.00p 0
27/07/2011 58.00p 58.50p 58.00p 58.00p 0
26/07/2011 58.00p 58.50p 58.00p 58.00p 0
25/07/2011 58.00p 58.50p 58.00p 58.00p 0
22/07/2011 58.00p 58.50p 58.00p 58.00p 0
21/07/2011 58.00p 58.50p 58.00p 58.00p 3381
20/07/2011 58.00p 58.00p 57.00p 58.00p 0
19/07/2011 58.00p 58.00p 57.10p 58.00p 0
18/07/2011 58.00p 58.00p 57.10p 58.00p 10000
15/07/2011 58.00p 59.00p 57.00p 58.00p 181700
14/07/2011 54.50p 57.50p 54.50p 57.00p 114458
13/07/2011 51.50p 54.50p 51.50p 54.50p 5000
12/07/2011 51.50p 52.00p 51.50p 51.50p 0
11/07/2011 51.50p 52.00p 51.50p 51.50p 0
08/07/2011 51.50p 52.00p 51.50p 51.50p 3500
07/07/2011 51.50p 51.50p 50.33p 51.50p 0
06/07/2011 51.50p 51.50p 50.33p 51.50p 3000
05/07/2011 49.00p 51.00p 48.00p 51.00p 60000
04/07/2011 48.00p 50.00p 48.00p 48.00p 0
01/07/2011 48.00p 50.00p 48.00p 48.00p 0
30/06/2011 48.00p 50.00p 48.00p 48.00p 0
29/06/2011 48.00p 50.00p 48.00p 48.00p 0
28/06/2011 48.00p 50.00p 48.00p 48.00p 0
27/06/2011 50.00p 50.00p 48.00p 48.00p 2000
24/06/2011 50.00p 50.00p 50.00p 50.00p 0
23/06/2011 50.00p 50.00p 50.00p 50.00p 0
22/06/2011 50.00p 50.00p 50.00p 50.00p 0
21/06/2011 50.00p 50.00p 50.00p 50.00p 0
20/06/2011 50.00p 50.00p 50.00p 50.00p 0
17/06/2011 50.00p 50.00p 50.00p 50.00p 0
16/06/2011 50.00p 50.00p 50.00p 50.00p 0
15/06/2011 50.00p 50.00p 49.00p 50.00p 0
14/06/2011 50.00p 50.00p 49.00p 50.00p 0
13/06/2011 50.00p 50.00p 49.00p 50.00p 1422
10/06/2011 50.00p 50.00p 48.50p 50.00p 0
09/06/2011 50.00p 50.00p 48.50p 50.00p 0
08/06/2011 50.00p 50.00p 48.50p 50.00p 0
07/06/2011 48.50p 50.00p 48.50p 50.00p 0
06/06/2011 50.00p 50.00p 50.00p 50.00p 0
03/06/2011 50.00p 50.00p 50.00p 50.00p 0
02/06/2011 50.00p 50.00p 49.00p 50.00p 0
01/06/2011 50.00p 50.00p 49.00p 50.00p 0
31/05/2011 50.00p 50.00p 49.00p 50.00p 0
27/05/2011 50.00p 50.00p 49.00p 50.00p 0
26/05/2011 50.00p 50.00p 49.00p 50.00p 0
25/05/2011 50.00p 50.00p 49.00p 50.00p 0
24/05/2011 50.00p 50.00p 49.00p 50.00p 0
23/05/2011 50.00p 50.00p 49.00p 50.00p 0
20/05/2011 50.00p 50.00p 49.00p 50.00p 0
19/05/2011 50.00p 50.00p 49.00p 50.00p 12000
18/05/2011 50.00p 50.00p 50.00p 50.00p 0
17/05/2011 50.00p 50.00p 50.00p 50.00p 0
16/05/2011 50.00p 50.00p 50.00p 50.00p 0
13/05/2011 50.00p 50.00p 50.00p 50.00p 0
12/05/2011 50.00p 50.25p 48.50p 50.00p 0
11/05/2011 48.50p 50.25p 48.50p 50.00p 0
10/05/2011 48.50p 50.25p 48.50p 48.50p 0
09/05/2011 48.50p 50.25p 48.50p 48.50p 0
06/05/2011 48.50p 50.25p 48.50p 48.50p 0
05/05/2011 48.50p 50.25p 48.50p 48.50p 1492
04/05/2011 48.50p 50.85p 48.50p 48.50p 0
03/05/2011 48.50p 50.85p 48.50p 48.50p 0
28/04/2011 48.50p 50.85p 48.50p 48.50p 0
27/04/2011 48.50p 50.85p 48.50p 48.50p 983
26/04/2011 48.50p 50.20p 37.00p 48.50p 0
21/04/2011 48.50p 50.20p 37.00p 48.50p 0
20/04/2011 48.50p 50.20p 37.00p 48.50p 0
19/04/2011 48.50p 50.20p 37.00p 48.50p 0
18/04/2011 48.50p 50.20p 37.00p 48.50p 0
15/04/2011 48.50p 50.20p 37.00p 48.50p 0
14/04/2011 48.50p 50.20p 37.00p 48.50p 0
13/04/2011 48.50p 50.20p 37.00p 48.50p 0
12/04/2011 48.50p 50.20p 37.00p 48.50p 0
11/04/2011 48.50p 50.20p 37.00p 48.50p 0
08/04/2011 48.50p 50.20p 37.00p 48.50p 0
07/04/2011 48.50p 50.20p 37.00p 48.50p 0
06/04/2011 48.50p 50.20p 37.00p 48.50p 0
05/04/2011 48.50p 50.20p 37.00p 48.50p 0
04/04/2011 48.50p 50.20p 37.00p 48.50p 0
01/04/2011 48.50p 50.20p 37.00p 48.50p 0
31/03/2011 48.50p 50.20p 37.00p 48.50p 0
30/03/2011 48.50p 50.20p 37.00p 48.50p 0
29/03/2011 48.50p 50.20p 37.00p 48.50p 0
28/03/2011 48.50p 50.20p 37.00p 48.50p 0
25/03/2011 48.50p 50.20p 37.00p 48.50p 301958
24/03/2011 48.50p 48.50p 48.50p 48.50p 0
23/03/2011 48.50p 48.50p 48.50p 48.50p 0
22/03/2011 48.50p 48.50p 48.50p 48.50p 0
21/03/2011 48.50p 48.50p 48.50p 48.50p 0
18/03/2011 48.50p 48.50p 48.50p 48.50p 0
17/03/2011 48.50p 48.50p 48.50p 48.50p 0
16/03/2011 48.50p 48.50p 48.50p 48.50p 0
15/03/2011 48.50p 48.50p 48.50p 48.50p 0
14/03/2011 48.50p 48.50p 48.50p 48.50p 0
11/03/2011 48.50p 48.50p 48.50p 48.50p 0
10/03/2011 48.50p 48.50p 48.50p 48.50p 0
09/03/2011 48.50p 48.50p 48.50p 48.50p 0
08/03/2011 48.50p 48.50p 48.50p 48.50p 0
07/03/2011 48.50p 48.50p 48.50p 48.50p 0
04/03/2011 48.50p 48.50p 48.50p 48.50p 0
03/03/2011 48.50p 48.50p 48.50p 48.50p 0
02/03/2011 48.50p 48.50p 48.50p 48.50p 0
01/03/2011 48.50p 48.50p 48.50p 48.50p 0
28/02/2011 48.50p 48.50p 48.50p 48.50p 0
25/02/2011 48.50p 48.50p 48.50p 48.50p 0
24/02/2011 48.50p 48.50p 48.50p 48.50p 0
23/02/2011 48.50p 48.50p 48.50p 48.50p 0
22/02/2011 48.50p 48.50p 48.50p 48.50p 0
21/02/2011 48.50p 48.50p 48.50p 48.50p 0
18/02/2011 48.50p 48.50p 48.50p 48.50p 0
17/02/2011 48.50p 49.50p 48.50p 48.50p 0
16/02/2011 48.50p 49.50p 48.50p 48.50p 0
15/02/2011 48.50p 49.50p 48.50p 48.50p 0
14/02/2011 49.50p 49.50p 48.50p 48.50p 0
11/02/2011 49.00p 49.00p 48.50p 49.00p 0
10/02/2011 49.00p 49.00p 48.50p 48.50p 0
09/02/2011 49.00p 49.00p 48.50p 49.00p 0
08/02/2011 49.00p 49.00p 48.50p 49.00p 0
07/02/2011 49.00p 49.00p 48.50p 49.00p 0
04/02/2011 49.00p 49.00p 48.50p 49.00p 0
03/02/2011 49.00p 49.00p 48.50p 49.00p 0
02/02/2011 49.00p 49.00p 48.50p 49.00p 0
01/02/2011 49.00p 49.00p 48.50p 48.50p 0
31/01/2011 49.00p 49.00p 48.50p 49.00p 0
28/01/2011 49.00p 49.00p 48.50p 49.00p 0
27/01/2011 49.00p 49.00p 48.50p 49.00p 0
26/01/2011 49.00p 49.00p 48.50p 49.00p 0
25/01/2011 49.00p 49.00p 48.50p 48.50p 0
24/01/2011 49.00p 49.00p 48.50p 49.00p 0
21/01/2011 49.50p 49.50p 47.00p 49.00p 5000
20/01/2011 49.50p 49.50p 49.50p 49.50p 0
19/01/2011 49.50p 49.50p 49.50p 49.50p 0
18/01/2011 49.50p 49.50p 49.50p 49.50p 0
17/01/2011 49.50p 49.50p 49.50p 49.50p 0
14/01/2011 49.50p 49.50p 49.50p 49.50p 0
13/01/2011 49.50p 49.50p 49.50p 49.50p 0
12/01/2011 49.50p 49.50p 49.50p 49.50p 0
11/01/2011 49.50p 49.50p 49.50p 49.50p 0
10/01/2011 49.50p 49.50p 49.50p 49.50p 0
07/01/2011 49.50p 49.50p 49.50p 49.50p 0
06/01/2011 49.50p 49.50p 49.50p 49.50p 0
05/01/2011 49.50p 49.50p 49.50p 49.50p 0
04/01/2011 49.50p 49.50p 49.50p 49.50p 0
31/12/2010 49.50p 49.50p 49.50p 49.50p 0
30/12/2010 49.50p 51.20p 49.50p 49.50p 4000
29/12/2010 49.50p 49.50p 49.50p 49.50p 0
24/12/2010 49.50p 49.50p 49.50p 49.50p 0
23/12/2010 49.50p 49.50p 49.50p 49.50p 0
22/12/2010 49.50p 49.50p 49.50p 49.50p 0
21/12/2010 49.50p 49.50p 49.50p 49.50p 0
20/12/2010 49.50p 49.50p 49.50p 49.50p 0
17/12/2010 49.50p 49.50p 49.50p 49.50p 0
16/12/2010 49.50p 49.50p 49.50p 49.50p 0
15/12/2010 49.50p 49.50p 49.50p 49.50p 0
14/12/2010 49.50p 51.20p 49.50p 49.50p 3873
13/12/2010 49.50p 49.50p 49.50p 49.50p 0
10/12/2010 49.50p 49.50p 49.50p 49.50p 0
09/12/2010 49.50p 49.50p 49.50p 49.50p 0
08/12/2010 49.50p 49.50p 49.50p 49.50p 0
07/12/2010 49.50p 49.50p 49.50p 49.50p 0
06/12/2010 49.50p 49.50p 49.50p 49.50p 0
03/12/2010 49.50p 49.50p 49.50p 49.50p 0
02/12/2010 49.50p 49.50p 49.50p 49.50p 0
01/12/2010 49.50p 49.50p 49.50p 49.50p 0
30/11/2010 49.50p 49.50p 49.50p 49.50p 0
29/11/2010 49.50p 49.50p 49.50p 49.50p 0
26/11/2010 49.50p 49.50p 49.50p 49.50p 0
25/11/2010 49.50p 49.50p 49.50p 49.50p 0
24/11/2010 49.50p 49.50p 49.50p 49.50p 0
23/11/2010 49.50p 49.50p 49.50p 49.50p 0

*Close Price adjusted for both dividends and splits