Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/04/2020 613.00p 618.20p 606.42p 614.00p 15090
28/04/2020 600.00p 614.00p 600.00p 614.00p 35232
27/04/2020 605.00p 607.00p 592.00p 600.00p 22789
24/04/2020 605.00p 608.00p 600.00p 605.00p 10169
23/04/2020 605.00p 607.00p 600.00p 605.00p 22291
22/04/2020 605.00p 607.50p 605.00p 605.00p 8854
21/04/2020 605.00p 609.50p 600.00p 605.00p 10933
20/04/2020 595.00p 610.00p 595.00p 600.00p 32616
17/04/2020 590.00p 600.00p 580.00p 595.00p 45693
16/04/2020 590.00p 600.00p 585.20p 590.00p 10858
15/04/2020 620.00p 625.00p 585.00p 590.00p 20672
14/04/2020 620.00p 629.00p 610.00p 620.00p 15428
13/04/2020 610.00p 630.00p 610.00p 620.00p 33571
10/04/2020 610.00p 630.00p 610.00p 620.00p 33571
09/04/2020 610.00p 630.00p 610.00p 620.00p 33571
08/04/2020 605.00p 619.40p 605.00p 610.00p 9241
07/04/2020 595.00p 618.00p 586.00p 600.00p 42201
06/04/2020 623.00p 630.00p 595.00p 595.00p 10838
03/04/2020 625.00p 639.00p 600.00p 623.00p 33364
02/04/2020 581.00p 635.00p 581.00p 630.00p 20161
01/04/2020 590.00p 598.00p 575.00p 581.00p 50644
31/03/2020 547.50p 599.60p 547.00p 590.00p 22976
30/03/2020 537.50p 555.00p 520.00p 547.50p 21534
27/03/2020 565.00p 565.00p 530.00p 537.50p 34540
26/03/2020 512.50p 570.00p 500.60p 565.00p 20677
25/03/2020 480.00p 525.00p 475.00p 517.50p 25037
24/03/2020 455.00p 480.00p 450.00p 480.00p 41153
23/03/2020 485.00p 489.00p 437.00p 455.00p 54638
20/03/2020 425.00p 495.00p 420.00p 485.00p 82812
19/03/2020 480.00p 485.00p 460.48p 468.00p 15925
18/03/2020 492.00p 499.00p 470.00p 480.00p 150639
17/03/2020 550.00p 550.00p 470.00p 492.00p 59785
16/03/2020 625.00p 625.00p 545.00p 545.00p 24525
13/03/2020 637.50p 655.00p 630.00p 630.00p 67328
12/03/2020 667.50p 680.00p 620.00p 630.00p 19355
11/03/2020 712.50p 712.50p 670.00p 680.00p 13170
10/03/2020 732.50p 732.50p 689.70p 702.50p 60801
09/03/2020 780.00p 780.00p 710.00p 720.00p 24470
06/03/2020 792.50p 792.50p 780.00p 785.00p 11094
05/03/2020 797.50p 802.00p 787.50p 792.50p 15496
04/03/2020 792.50p 804.00p 782.50p 797.50p 7314
03/03/2020 797.50p 804.00p 780.00p 792.50p 39370
02/03/2020 795.00p 808.75p 785.00p 797.50p 14473
28/02/2020 780.00p 800.00p 770.00p 795.00p 23852
27/02/2020 777.50p 795.00p 760.00p 792.50p 23210
26/02/2020 777.50p 785.00p 767.00p 777.50p 30194
25/02/2020 785.00p 799.10p 758.75p 777.50p 12968
24/02/2020 830.00p 835.00p 770.00p 775.00p 31243
21/02/2020 830.00p 840.00p 820.00p 830.00p 30483
20/02/2020 820.00p 840.00p 815.00p 820.00p 34440
19/02/2020 790.00p 799.40p 786.00p 790.00p 142318
18/02/2020 790.00p 799.20p 780.00p 790.00p 256894
17/02/2020 790.00p 799.40p 780.00p 790.00p 2252
14/02/2020 790.00p 799.00p 785.55p 790.00p 25108
13/02/2020 782.50p 790.00p 781.01p 790.00p 75350
12/02/2020 782.50p 785.00p 780.75p 782.50p 4454
11/02/2020 785.00p 785.00p 781.00p 782.50p 25741
10/02/2020 777.50p 790.00p 777.50p 785.00p 24673
07/02/2020 762.50p 784.97p 760.00p 777.50p 9698
06/02/2020 755.00p 765.00p 750.00p 750.00p 12739
05/02/2020 760.00p 760.00p 752.50p 755.00p 7195
04/02/2020 765.00p 770.00p 755.00p 765.00p 14999
03/02/2020 765.00p 770.00p 760.13p 765.00p 4828
31/01/2020 760.00p 770.00p 760.00p 765.00p 18834
30/01/2020 752.50p 770.00p 752.00p 760.00p 15323
29/01/2020 732.50p 759.00p 732.50p 752.50p 322823
28/01/2020 730.00p 735.00p 729.00p 732.50p 10528
27/01/2020 730.00p 734.00p 727.00p 730.00p 5395
24/01/2020 730.00p 735.00p 725.00p 730.00p 14102
23/01/2020 730.00p 734.50p 727.50p 730.00p 4954
22/01/2020 730.00p 735.00p 725.00p 725.00p 25667
21/01/2020 730.00p 733.00p 725.30p 730.00p 11904
20/01/2020 727.50p 740.00p 722.50p 730.00p 122051
17/01/2020 727.50p 735.00p 721.00p 727.50p 29891
16/01/2020 730.00p 735.00p 723.50p 727.50p 16472
15/01/2020 725.00p 735.00p 720.45p 730.00p 6935
14/01/2020 722.50p 728.95p 717.00p 725.00p 23025
13/01/2020 722.50p 727.50p 718.00p 720.00p 45226
10/01/2020 725.00p 735.00p 716.50p 722.50p 20126
09/01/2020 715.00p 730.00p 714.00p 725.00p 8006
08/01/2020 715.00p 720.00p 712.60p 715.00p 5852
07/01/2020 712.50p 720.00p 708.00p 715.00p 39199
06/01/2020 710.00p 720.00p 707.50p 720.00p 32825
03/01/2020 705.00p 715.00p 705.00p 710.00p 42267
02/01/2020 705.00p 710.00p 702.00p 705.00p 10554
01/01/2020 705.00p 710.00p 700.00p 705.00p 9864
31/12/2019 705.00p 710.00p 700.00p 705.00p 9864
30/12/2019 710.00p 712.50p 700.00p 710.00p 5986
27/12/2019 705.00p 715.00p 703.60p 710.00p 10310
26/12/2019 712.50p 720.00p 698.75p 710.00p 16678
25/12/2019 712.50p 720.00p 698.75p 710.00p 16678
24/12/2019 712.50p 720.00p 698.75p 710.00p 30014
23/12/2019 702.50p 720.00p 702.50p 720.00p 19135
20/12/2019 700.00p 710.00p 696.50p 702.50p 5859
19/12/2019 700.00p 709.40p 690.00p 700.00p 8060
18/12/2019 695.00p 704.99p 690.00p 700.00p 9807
17/12/2019 692.50p 700.00p 690.00p 695.00p 12572
16/12/2019 660.00p 699.00p 659.00p 692.50p 31701
13/12/2019 652.50p 670.00p 652.50p 660.00p 29727
12/12/2019 647.50p 660.00p 640.00p 652.50p 40071
11/12/2019 645.00p 655.00p 641.05p 647.50p 6418
10/12/2019 642.50p 655.00p 642.50p 645.00p 5242
09/12/2019 635.00p 650.00p 635.00p 642.50p 11690
06/12/2019 635.00p 640.00p 630.00p 635.00p 7564
05/12/2019 640.00p 645.00p 635.00p 635.00p 11090
04/12/2019 642.50p 642.50p 631.00p 640.00p 18478
03/12/2019 650.00p 650.00p 630.50p 642.50p 19327
02/12/2019 655.00p 665.00p 640.00p 650.00p 12858
29/11/2019 635.00p 670.00p 630.00p 655.00p 27745
28/11/2019 635.00p 640.00p 630.00p 635.00p 7920
27/11/2019 622.50p 650.00p 622.50p 635.00p 25587
26/11/2019 610.00p 625.00p 610.00p 622.50p 14437
25/11/2019 607.50p 610.00p 605.00p 605.00p 17351
22/11/2019 602.50p 610.00p 602.00p 605.00p 52493
21/11/2019 607.50p 615.00p 602.00p 602.50p 10855
20/11/2019 610.00p 615.00p 605.00p 607.50p 19599
19/11/2019 625.00p 625.00p 605.30p 610.00p 14338
18/11/2019 625.00p 630.00p 621.00p 625.00p 60989
15/11/2019 622.50p 628.00p 615.45p 625.00p 22363
14/11/2019 610.00p 630.00p 610.00p 622.50p 39384
13/11/2019 605.00p 610.00p 602.50p 605.00p 19680
12/11/2019 597.50p 610.00p 597.50p 605.00p 17263
12/11/2019 597.50p 610.00p 597.50p 605.00p 17263
11/11/2019 590.00p 605.00p 590.00p 597.50p 7464
08/11/2019 590.00p 594.00p 587.00p 590.00p 11700
07/11/2019 590.00p 595.00p 585.00p 585.00p 5274
06/11/2019 590.00p 594.50p 585.30p 590.00p 9722
05/11/2019 597.50p 601.20p 585.00p 590.00p 10066
04/11/2019 600.00p 602.50p 590.45p 597.50p 9776
01/11/2019 600.00p 602.50p 595.00p 600.00p 7041
31/10/2019 600.00p 601.80p 595.00p 600.00p 3321
30/10/2019 600.00p 603.30p 596.50p 600.00p 587
29/10/2019 605.00p 605.00p 600.00p 600.00p 6380
28/10/2019 592.50p 610.00p 592.50p 605.00p 8034
25/10/2019 590.00p 595.00p 590.00p 592.50p 9111
24/10/2019 590.00p 595.00p 585.30p 595.00p 4848
23/10/2019 590.00p 590.00p 587.60p 590.00p 49228
22/10/2019 590.00p 594.50p 586.00p 590.00p 8942
21/10/2019 590.00p 594.50p 585.30p 590.00p 708
18/10/2019 592.50p 592.50p 585.00p 590.00p 7051
17/10/2019 600.00p 600.00p 590.00p 592.50p 12053
16/10/2019 600.00p 602.40p 595.50p 600.00p 2091
15/10/2019 600.00p 602.00p 595.00p 600.00p 7161
14/10/2019 600.00p 602.00p 595.00p 600.00p 4316
11/10/2019 600.00p 602.00p 595.30p 600.00p 165
10/10/2019 600.00p 603.00p 595.00p 600.00p 9315
09/10/2019 600.00p 603.70p 595.30p 600.00p 123374
08/10/2019 600.00p 602.50p 595.00p 600.00p 8021
07/10/2019 600.00p 602.00p 595.30p 600.00p 7569
04/10/2019 600.00p 604.70p 595.30p 600.00p 3921
03/10/2019 600.00p 605.00p 595.15p 600.00p 6951
02/10/2019 600.00p 603.50p 595.50p 600.00p 7402
01/10/2019 600.00p 604.50p 595.30p 600.00p 8538
30/09/2019 600.00p 605.00p 597.50p 600.00p 29959
27/09/2019 600.00p 603.50p 598.00p 600.00p 59315
26/09/2019 602.50p 603.00p 595.00p 600.00p 7760
25/09/2019 607.50p 607.50p 595.00p 605.00p 4743
24/09/2019 607.50p 607.50p 605.98p 607.50p 1000
23/09/2019 607.50p 607.50p 600.00p 607.50p 1600
20/09/2019 607.50p 607.50p 600.00p 607.50p 3329
19/09/2019 607.50p 620.00p 600.45p 607.50p 56410
18/09/2019 607.50p 615.00p 600.00p 607.50p 3063
17/09/2019 605.00p 607.50p 600.30p 607.50p 1397
16/09/2019 607.50p 607.90p 605.00p 605.00p 3201
13/09/2019 607.50p 608.00p 607.50p 607.50p 1870
12/09/2019 610.00p 614.70p 605.00p 607.50p 20802
11/09/2019 610.00p 613.00p 605.30p 610.00p 2568
10/09/2019 610.00p 615.00p 606.50p 610.00p 3436
09/09/2019 610.00p 614.70p 610.00p 610.00p 3339
06/09/2019 610.00p 615.00p 600.00p 610.00p 12790
05/09/2019 615.00p 615.00p 605.00p 610.00p 8577
04/09/2019 617.50p 618.00p 610.00p 615.00p 8196
03/09/2019 617.50p 619.00p 615.25p 617.50p 2795
02/09/2019 612.50p 625.00p 612.50p 617.50p 7717
30/08/2019 605.00p 615.00p 605.00p 612.50p 10294
29/08/2019 612.50p 615.00p 602.50p 605.00p 12612
28/08/2019 615.00p 615.00p 608.70p 612.50p 98314
27/08/2019 612.50p 618.00p 606.00p 615.00p 12281
23/08/2019 620.00p 620.00p 607.50p 612.50p 5051
22/08/2019 620.00p 625.00p 615.30p 620.00p 11227
21/08/2019 620.00p 626.50p 615.00p 620.00p 16711
20/08/2019 597.50p 640.00p 597.50p 620.00p 39558
19/08/2019 582.50p 600.00p 581.00p 592.50p 19568
16/08/2019 585.00p 585.00p 580.00p 585.00p 6505
15/08/2019 592.50p 592.50p 580.00p 585.00p 15277
14/08/2019 610.00p 611.00p 590.50p 592.50p 4754
13/08/2019 612.50p 612.50p 607.00p 610.00p 2177
12/08/2019 612.50p 619.89p 610.00p 612.50p 25784
09/08/2019 625.00p 625.00p 610.00p 615.00p 11387
08/08/2019 642.50p 642.50p 622.00p 625.00p 10568
07/08/2019 642.50p 642.50p 640.00p 642.50p 5954
06/08/2019 642.50p 642.50p 640.00p 642.50p 12512
05/08/2019 645.00p 645.00p 640.00p 642.50p 2661
02/08/2019 647.50p 650.00p 640.30p 645.00p 6620
01/08/2019 647.50p 650.00p 641.00p 647.50p 4279
31/07/2019 647.50p 655.00p 642.00p 647.50p 7579
30/07/2019 647.50p 648.50p 641.00p 647.50p 22268
29/07/2019 647.50p 649.00p 641.00p 647.50p 70123
26/07/2019 647.50p 652.00p 643.00p 647.50p 3576
25/07/2019 647.50p 655.00p 647.50p 647.50p 2153

*Close Price adjusted for both dividends and splits