Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/12/2021 996.00p 1,000.00p 952.00p 980.00p 88560
01/12/2021 1,001.00p 1,010.00p 992.00p 996.00p 13385
30/11/2021 1,005.00p 1,050.00p 1,000.00p 1,050.00p 101183
29/11/2021 1,001.00p 1,010.00p 992.00p 1,010.00p 86525
26/11/2021 1,040.00p 1,040.00p 992.00p 1,000.00p 15435
25/11/2021 1,057.50p 1,069.00p 1,040.00p 1,050.00p 16405
24/11/2021 1,077.50p 1,077.50p 1,048.00p 1,057.50p 114923
23/11/2021 1,075.00p 1,090.00p 1,065.50p 1,077.50p 13364
22/11/2021 1,060.00p 1,100.00p 1,060.00p 1,075.00p 132252
19/11/2021 1,065.00p 1,070.00p 1,050.00p 1,060.00p 17329
18/11/2021 1,055.00p 1,070.00p 1,050.00p 1,065.00p 16615
17/11/2021 1,055.00p 1,060.00p 1,050.00p 1,050.00p 70128
16/11/2021 1,045.00p 1,060.00p 1,040.00p 1,055.00p 33791
15/11/2021 995.00p 1,040.00p 992.60p 1,040.00p 18625
12/11/2021 960.00p 1,000.00p 955.50p 1,000.00p 25370
11/11/2021 960.00p 969.40p 954.00p 960.00p 18650
10/11/2021 935.00p 980.00p 930.00p 960.00p 38436
09/11/2021 935.00p 945.50p 920.00p 935.00p 28007
08/11/2021 935.00p 947.00p 925.00p 935.00p 22433
05/11/2021 930.00p 950.00p 920.00p 935.00p 216404
04/11/2021 925.00p 940.00p 916.30p 930.00p 15298
03/11/2021 925.00p 940.00p 916.30p 925.00p 36163
02/11/2021 920.00p 925.00p 917.00p 925.00p 26782
01/11/2021 920.00p 925.00p 913.55p 920.00p 11263
29/10/2021 920.00p 921.44p 913.55p 920.00p 19346
28/10/2021 920.00p 924.24p 913.00p 920.00p 6414
27/10/2021 930.00p 938.00p 910.07p 920.00p 14713
26/10/2021 930.00p 939.40p 920.60p 930.00p 32376
25/10/2021 930.00p 935.00p 921.00p 930.00p 9630
22/10/2021 935.00p 943.00p 920.00p 930.00p 18974
21/10/2021 935.00p 950.00p 930.00p 950.00p 16274
20/10/2021 920.00p 945.00p 911.00p 935.00p 22788
19/10/2021 920.00p 925.00p 910.00p 920.00p 174314
18/10/2021 920.00p 930.00p 910.00p 920.00p 8986
15/10/2021 920.00p 920.00p 910.75p 920.00p 5832
14/10/2021 920.00p 920.00p 910.00p 920.00p 15858
13/10/2021 920.00p 920.00p 910.70p 920.00p 3464
12/10/2021 920.00p 920.00p 910.50p 920.00p 8373
11/10/2021 925.00p 930.00p 900.00p 910.00p 19687
08/10/2021 910.00p 929.00p 910.00p 925.00p 26998
07/10/2021 910.00p 920.00p 900.00p 910.00p 24781
06/10/2021 935.00p 935.00p 890.00p 900.00p 25661
05/10/2021 950.00p 960.00p 930.00p 930.00p 44259
04/10/2021 955.00p 980.00p 940.00p 950.00p 23000
01/10/2021 955.00p 969.40p 950.00p 955.00p 50696
30/09/2021 1,022.50p 1,040.00p 946.00p 950.00p 84739
29/09/2021 1,025.00p 1,025.00p 1,010.00p 1,012.50p 11510
28/09/2021 1,035.00p 1,050.00p 1,010.00p 1,025.00p 13728
27/09/2021 1,030.00p 1,050.00p 1,027.00p 1,035.00p 15489
24/09/2021 1,030.00p 1,045.00p 1,025.00p 1,030.00p 57386
23/09/2021 1,052.50p 1,060.00p 1,015.00p 1,030.00p 45650
22/09/2021 1,075.00p 1,080.00p 1,050.00p 1,052.50p 115404
21/09/2021 1,085.00p 1,090.00p 1,060.00p 1,075.00p 9061
20/09/2021 1,095.00p 1,100.00p 1,071.00p 1,085.00p 6408
17/09/2021 1,095.00p 1,096.00p 1,083.00p 1,095.00p 11646
16/09/2021 1,095.00p 1,096.50p 1,080.00p 1,095.00p 6016
15/09/2021 1,095.00p 1,105.00p 1,080.00p 1,095.00p 8851
14/09/2021 1,097.50p 1,110.00p 1,087.80p 1,095.00p 3440
13/09/2021 1,097.50p 1,105.00p 1,091.00p 1,097.50p 13154
10/09/2021 1,097.50p 1,109.25p 1,091.00p 1,097.50p 76671
09/09/2021 1,100.00p 1,110.00p 1,087.00p 1,097.50p 58426
08/09/2021 1,100.00p 1,108.00p 1,094.00p 1,100.00p 7729
07/09/2021 1,100.00p 1,110.00p 1,097.50p 1,100.00p 102139
06/09/2021 1,090.00p 1,115.00p 1,090.00p 1,100.00p 31512
03/09/2021 1,087.50p 1,099.40p 1,087.50p 1,090.00p 13623
02/09/2021 1,075.00p 1,095.00p 1,071.00p 1,095.00p 24879
01/09/2021 1,050.00p 1,085.00p 1,041.00p 1,080.00p 37755
31/08/2021 1,040.00p 1,059.10p 1,030.00p 1,050.00p 17126
27/08/2021 1,020.00p 1,048.00p 1,020.00p 1,040.00p 13804
26/08/2021 1,020.00p 1,029.40p 1,016.00p 1,020.00p 5683
25/08/2021 1,045.00p 1,058.50p 1,014.00p 1,020.00p 22801
24/08/2021 1,015.00p 1,040.00p 1,010.00p 1,025.00p 18468
23/08/2021 1,030.00p 1,037.00p 1,011.00p 1,015.00p 27002
20/08/2021 1,030.00p 1,037.60p 1,020.00p 1,030.00p 16179
19/08/2021 1,035.00p 1,039.40p 1,025.00p 1,030.00p 20740
18/08/2021 1,035.00p 1,050.00p 1,031.00p 1,035.00p 42756
17/08/2021 1,035.00p 1,040.00p 1,031.00p 1,035.00p 6421
16/08/2021 1,040.00p 1,041.70p 1,031.00p 1,035.00p 16734
13/08/2021 1,040.00p 1,045.00p 1,033.25p 1,040.00p 18898
12/08/2021 1,040.00p 1,045.00p 1,010.00p 1,040.00p 17679
11/08/2021 1,040.00p 1,050.00p 1,035.00p 1,040.00p 42093
10/08/2021 1,040.00p 1,050.00p 1,030.00p 1,040.00p 17518
09/08/2021 1,025.00p 1,060.00p 1,021.50p 1,040.00p 27116
06/08/2021 995.00p 1,030.00p 994.00p 1,022.50p 27262
05/08/2021 990.00p 1,000.00p 989.50p 995.00p 18834
04/08/2021 980.00p 990.00p 980.00p 985.00p 17093
03/08/2021 980.00p 1,005.00p 960.00p 1,005.00p 13345
02/08/2021 980.00p 990.00p 977.00p 980.00p 27551
30/07/2021 975.00p 986.00p 975.00p 980.00p 23195
29/07/2021 975.00p 990.00p 970.00p 975.00p 31261
28/07/2021 975.00p 1,000.30p 930.00p 975.00p 31116
27/07/2021 935.00p 947.00p 930.00p 942.00p 35417
26/07/2021 940.00p 952.96p 932.00p 935.00p 46600
23/07/2021 930.00p 940.00p 922.00p 940.00p 13430
22/07/2021 918.00p 938.00p 900.00p 934.00p 26354
21/07/2021 902.00p 935.00p 902.00p 918.00p 14277
20/07/2021 902.00p 910.00p 895.00p 894.00p 14737
19/07/2021 930.00p 940.00p 895.00p 905.00p 39970
16/07/2021 930.00p 941.88p 923.00p 930.00p 22356
15/07/2021 935.00p 937.50p 930.00p 930.00p 11388
14/07/2021 935.00p 941.52p 932.50p 935.00p 13583
13/07/2021 935.00p 940.00p 930.00p 935.00p 76210
12/07/2021 932.00p 939.00p 927.00p 935.00p 7400
09/07/2021 930.00p 940.00p 925.00p 932.00p 273731
08/07/2021 930.00p 939.00p 920.00p 930.00p 58973
07/07/2021 925.00p 940.00p 920.00p 930.00p 67084
06/07/2021 930.00p 940.00p 920.00p 925.00p 43999
05/07/2021 930.00p 940.00p 910.00p 935.00p 35989
02/07/2021 930.00p 940.00p 920.00p 930.00p 15676
01/07/2021 920.00p 940.00p 910.00p 935.00p 21889
30/06/2021 900.00p 920.56p 900.00p 920.00p 275102
29/06/2021 910.00p 920.00p 890.00p 910.00p 61355
28/06/2021 920.00p 920.00p 900.00p 910.00p 543720
25/06/2021 930.00p 936.80p 912.00p 920.00p 13134
24/06/2021 905.00p 940.00p 905.00p 920.00p 24868
23/06/2021 915.00p 930.00p 900.00p 905.00p 22021
22/06/2021 895.00p 927.00p 890.00p 915.00p 53888
21/06/2021 915.00p 920.00p 890.00p 895.00p 48953
18/06/2021 895.00p 920.00p 891.00p 912.00p 25198
17/06/2021 890.00p 908.50p 882.00p 895.00p 124190
16/06/2021 890.00p 900.00p 885.25p 890.00p 9090
15/06/2021 893.00p 910.00p 880.00p 910.00p 8742
14/06/2021 905.00p 920.00p 895.00p 920.00p 12874
11/06/2021 905.00p 920.00p 900.00p 920.00p 12017
10/06/2021 907.00p 914.00p 890.00p 905.00p 958853
09/06/2021 898.00p 914.00p 895.00p 907.00p 25049
08/06/2021 899.00p 920.00p 889.33p 898.00p 117894
07/06/2021 880.00p 908.00p 875.10p 899.00p 18062
04/06/2021 875.00p 880.00p 874.10p 880.00p 9920
03/06/2021 874.00p 880.00p 874.00p 875.00p 8114
02/06/2021 863.00p 886.00p 863.00p 870.00p 44132
01/06/2021 861.00p 875.10p 846.00p 861.00p 8911
28/05/2021 848.00p 880.00p 842.40p 861.00p 24084
27/05/2021 860.00p 870.00p 846.00p 848.00p 21512
26/05/2021 840.00p 880.00p 840.00p 860.00p 30367
25/05/2021 840.00p 850.00p 836.00p 840.00p 46395
24/05/2021 850.00p 850.00p 833.20p 840.00p 12109
21/05/2021 825.00p 860.00p 825.00p 850.00p 49457
20/05/2021 765.00p 819.00p 730.00p 810.00p 25621
19/05/2021 775.00p 776.00p 755.00p 765.00p 58349
18/05/2021 815.00p 818.00p 765.00p 775.00p 31023
17/05/2021 840.00p 849.40p 811.00p 815.00p 17173
14/05/2021 845.00p 850.00p 830.00p 840.00p 17157
13/05/2021 855.00p 855.00p 840.90p 850.00p 12458
12/05/2021 860.00p 865.00p 850.00p 860.00p 16758
11/05/2021 875.00p 877.00p 855.00p 860.00p 22675
10/05/2021 850.00p 882.00p 850.00p 875.00p 26508
07/05/2021 850.00p 860.00p 846.00p 850.00p 15822
06/05/2021 870.00p 880.00p 842.50p 850.00p 27241
05/05/2021 860.00p 879.00p 854.00p 870.00p 12803
04/05/2021 850.00p 866.50p 840.50p 860.00p 9806
30/04/2021 840.00p 880.00p 840.00p 850.00p 147839
29/04/2021 840.00p 850.00p 835.00p 840.00p 6165
28/04/2021 840.00p 848.00p 837.00p 840.00p 24632
27/04/2021 818.00p 849.00p 814.00p 840.00p 12458
26/04/2021 810.00p 826.00p 805.00p 820.00p 40484
23/04/2021 810.00p 820.00p 800.00p 810.00p 143280
22/04/2021 813.00p 826.00p 800.00p 826.00p 7039
21/04/2021 808.00p 829.00p 806.00p 806.00p 16704
20/04/2021 802.00p 819.40p 800.00p 808.00p 35783
19/04/2021 788.00p 803.80p 785.50p 802.00p 5940
16/04/2021 755.00p 795.00p 748.00p 786.00p 40963
15/04/2021 750.00p 770.00p 740.00p 740.00p 30687
14/04/2021 710.00p 760.00p 710.00p 730.00p 40290
13/04/2021 701.00p 719.00p 696.00p 710.00p 11263
12/04/2021 710.00p 720.00p 694.67p 701.00p 12899
09/04/2021 720.00p 723.80p 701.00p 710.00p 18820
08/04/2021 720.00p 727.00p 715.00p 720.00p 127470
07/04/2021 722.00p 724.00p 711.00p 720.00p 34011
06/04/2021 665.00p 730.00p 665.00p 722.00p 49672
01/04/2021 655.00p 669.40p 643.60p 660.00p 15900
31/03/2021 660.00p 669.00p 648.00p 648.00p 12225
30/03/2021 652.00p 667.00p 640.00p 660.00p 60345
29/03/2021 660.00p 680.00p 646.00p 680.00p 15338
26/03/2021 660.00p 670.00p 640.00p 660.00p 100693
25/03/2021 660.00p 668.00p 638.00p 660.00p 14408
24/03/2021 660.00p 668.00p 651.00p 660.00p 14299
23/03/2021 665.00p 670.00p 650.00p 650.00p 86419
22/03/2021 670.00p 700.00p 660.00p 665.00p 67105
19/03/2021 670.00p 680.00p 670.00p 670.00p 15324
18/03/2021 670.00p 680.00p 662.00p 670.00p 9594
17/03/2021 670.00p 680.00p 662.00p 670.00p 21761
16/03/2021 670.00p 680.00p 661.00p 675.00p 36707
15/03/2021 675.00p 675.00p 660.00p 660.00p 80557
12/03/2021 678.00p 700.00p 670.00p 678.00p 14539
11/03/2021 683.00p 685.85p 670.00p 678.00p 11653
10/03/2021 700.00p 710.00p 680.00p 690.00p 21564
09/03/2021 706.00p 710.00p 694.00p 700.00p 20365
08/03/2021 692.00p 714.00p 692.00p 714.00p 42275
05/03/2021 672.00p 690.00p 670.00p 685.00p 28944
04/03/2021 667.00p 680.00p 664.00p 664.00p 157698
03/03/2021 654.00p 663.50p 645.00p 654.00p 100602
02/03/2021 654.00p 656.00p 645.00p 654.00p 88484
01/03/2021 654.00p 661.00p 647.00p 654.00p 5881
26/02/2021 640.00p 664.00p 630.00p 664.00p 43571
25/02/2021 643.00p 654.00p 635.72p 650.00p 10292
24/02/2021 650.00p 654.00p 631.00p 643.00p 9749
23/02/2021 653.00p 669.00p 640.00p 640.00p 21143
22/02/2021 650.00p 665.00p 650.00p 658.00p 157382
19/02/2021 646.00p 660.00p 642.00p 650.00p 14572

*Close Price adjusted for both dividends and splits