Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/01/2018 530.00p 538.80p 522.00p 530.00p 10461
10/01/2018 510.00p 538.80p 510.00p 530.00p 5520
09/01/2018 510.00p 519.90p 510.00p 510.00p 216
08/01/2018 510.00p 510.00p 503.00p 510.00p 908
05/01/2018 510.00p 520.00p 500.10p 510.00p 14976
04/01/2018 510.00p 519.00p 503.00p 510.00p 6221
03/01/2018 510.00p 519.00p 503.00p 510.00p 6248
02/01/2018 510.00p 510.00p 501.00p 510.00p 5028
29/12/2017 512.50p 512.50p 502.50p 512.50p 498
28/12/2017 512.50p 512.50p 512.50p 512.50p 0
27/12/2017 510.00p 512.50p 502.50p 512.50p 1229
22/12/2017 512.50p 512.50p 502.50p 512.50p 1500
21/12/2017 510.00p 516.25p 502.50p 512.50p 1350
20/12/2017 512.50p 518.00p 502.50p 510.00p 4672
19/12/2017 515.00p 515.00p 500.00p 515.00p 8604
18/12/2017 515.00p 520.00p 507.00p 515.00p 2018
15/12/2017 515.00p 520.00p 507.00p 515.00p 872
14/12/2017 515.00p 520.00p 507.00p 515.00p 2453
13/12/2017 515.00p 522.00p 507.00p 515.00p 6756
12/12/2017 515.00p 523.00p 507.00p 515.00p 2406
11/12/2017 515.00p 523.00p 505.00p 515.00p 3270
08/12/2017 515.00p 523.00p 506.00p 515.00p 3106
07/12/2017 555.00p 555.00p 500.00p 515.00p 19774
06/12/2017 555.00p 555.00p 540.00p 555.00p 2770
05/12/2017 557.50p 557.50p 540.00p 555.00p 3458
04/12/2017 562.50p 575.00p 545.00p 557.50p 3367
01/12/2017 570.00p 570.00p 560.00p 565.00p 1734
30/11/2017 575.00p 578.13p 570.00p 570.00p 344
29/11/2017 575.00p 582.50p 564.50p 575.00p 1474
28/11/2017 572.50p 585.00p 563.75p 575.00p 2223
27/11/2017 572.50p 576.00p 563.75p 572.50p 5535
24/11/2017 572.50p 584.90p 560.10p 572.50p 551
23/11/2017 572.50p 584.90p 565.50p 572.50p 4538
22/11/2017 572.50p 578.10p 572.50p 572.50p 31326
21/11/2017 572.50p 575.00p 572.50p 572.50p 4640
20/11/2017 572.50p 585.00p 573.00p 572.50p 1530
17/11/2017 567.50p 585.00p 566.25p 572.50p 33377
16/11/2017 562.50p 575.00p 556.00p 575.00p 22804
15/11/2017 557.50p 575.00p 557.50p 562.50p 18065
14/11/2017 560.00p 565.00p 557.50p 557.50p 20546
13/11/2017 552.50p 565.00p 552.50p 557.50p 15785
10/11/2017 542.50p 559.00p 542.50p 550.00p 543629
09/11/2017 522.50p 550.00p 520.00p 537.50p 56577
08/11/2017 502.50p 535.00p 502.50p 522.50p 47369
07/11/2017 492.50p 505.00p 487.00p 500.00p 9725
06/11/2017 487.50p 500.00p 487.50p 490.00p 2043
03/11/2017 487.50p 494.00p 475.00p 487.50p 9881
02/11/2017 487.50p 495.00p 475.00p 487.50p 3570
01/11/2017 487.50p 495.00p 475.10p 487.50p 2062
31/10/2017 487.50p 497.50p 475.00p 487.50p 5955
30/10/2017 492.50p 502.90p 475.00p 487.50p 11046
27/10/2017 480.00p 500.00p 478.20p 492.50p 4452
26/10/2017 480.00p 490.00p 475.00p 480.00p 645907
25/10/2017 475.00p 488.50p 475.00p 480.00p 362578
24/10/2017 472.50p 490.00p 472.50p 475.00p 5216
23/10/2017 472.50p 485.00p 470.11p 480.00p 1068
20/10/2017 472.50p 485.00p 470.00p 472.50p 6481
19/10/2017 472.50p 485.00p 460.10p 472.50p 12002
18/10/2017 472.50p 484.09p 465.50p 472.50p 373880
17/10/2017 472.50p 484.00p 470.00p 472.50p 10843
16/10/2017 472.50p 485.00p 468.50p 472.50p 7905
13/10/2017 450.00p 472.50p 450.00p 472.50p 29247
12/10/2017 447.50p 450.00p 447.50p 450.00p 26601
11/10/2017 435.00p 447.50p 437.50p 447.50p 10267
10/10/2017 437.50p 437.50p 437.50p 437.50p 4845
09/10/2017 430.00p 437.50p 432.50p 437.50p 16486
06/10/2017 432.50p 432.50p 432.50p 432.50p 1460
05/10/2017 442.50p 442.50p 432.50p 432.50p 9642
04/10/2017 442.50p 442.50p 442.50p 442.50p 0
03/10/2017 440.00p 445.00p 440.00p 442.50p 70848
02/10/2017 437.50p 440.00p 435.00p 440.00p 11349
29/09/2017 432.50p 437.50p 432.50p 437.50p 5915
28/09/2017 432.50p 432.50p 432.50p 432.50p 4393
27/09/2017 440.00p 440.00p 432.50p 432.50p 8648
26/09/2017 440.00p 440.00p 440.00p 440.00p 7186
25/09/2017 437.50p 440.00p 430.00p 440.00p 500
22/09/2017 427.50p 440.00p 427.50p 437.50p 8194
21/09/2017 425.00p 427.50p 425.00p 427.50p 2908
20/09/2017 425.00p 425.00p 425.00p 425.00p 2800
19/09/2017 425.00p 425.00p 425.00p 425.00p 2321
18/09/2017 425.00p 425.00p 425.00p 425.00p 18848
15/09/2017 425.00p 425.00p 425.00p 425.00p 20925
14/09/2017 425.00p 425.00p 425.00p 425.00p 344
13/09/2017 425.00p 425.00p 425.00p 425.00p 1993
12/09/2017 422.50p 425.00p 422.50p 425.00p 6725
11/09/2017 422.50p 422.50p 422.50p 422.50p 8206
08/09/2017 422.50p 422.50p 420.00p 422.50p 20814
07/09/2017 422.50p 422.50p 422.50p 422.50p 8328
06/09/2017 420.00p 422.50p 420.00p 422.50p 1663
05/09/2017 420.00p 420.00p 420.00p 420.00p 713
04/09/2017 422.50p 422.50p 420.00p 420.00p 4137
01/09/2017 422.50p 422.50p 422.50p 422.50p 190
31/08/2017 417.50p 422.50p 417.50p 422.50p 11606
30/08/2017 417.50p 417.50p 417.50p 417.50p 2137
29/08/2017 417.50p 417.50p 417.50p 417.50p 5447
25/08/2017 412.00p 417.50p 412.00p 417.50p 10191
24/08/2017 412.00p 412.00p 412.00p 412.00p 4733
23/08/2017 412.00p 412.00p 412.00p 412.00p 6895
22/08/2017 415.00p 415.00p 410.00p 412.00p 10613
21/08/2017 412.50p 415.00p 415.00p 415.00p 5753
18/08/2017 430.00p 430.00p 415.00p 415.00p 2000
17/08/2017 435.00p 435.00p 430.00p 430.00p 2056
16/08/2017 440.00p 440.00p 435.00p 435.00p 6537
15/08/2017 440.00p 440.00p 440.00p 440.00p 95
14/08/2017 440.00p 440.00p 440.00p 440.00p 105207
11/08/2017 445.00p 440.00p 440.00p 440.00p 749
10/08/2017 445.00p 440.00p 440.00p 440.00p 1730
09/08/2017 445.00p 440.00p 440.00p 440.00p 6282
08/08/2017 440.00p 440.00p 440.00p 440.00p 11336
07/08/2017 440.00p 440.00p 430.00p 440.00p 2500
04/08/2017 437.50p 440.00p 435.00p 440.00p 3716
03/08/2017 440.00p 440.00p 435.00p 437.50p 4999
02/08/2017 440.00p 450.00p 440.00p 450.00p 138
01/08/2017 445.00p 445.00p 440.00p 440.00p 40272
31/07/2017 432.50p 445.50p 432.50p 445.00p 12487
28/07/2017 432.50p 432.50p 432.50p 432.50p 2549
27/07/2017 415.00p 432.50p 415.00p 432.50p 1910
26/07/2017 400.00p 415.00p 400.00p 415.00p 17769
25/07/2017 397.50p 400.00p 397.50p 400.00p 11439
24/07/2017 395.00p 397.50p 384.00p 397.50p 36
21/07/2017 387.50p 395.00p 387.50p 392.50p 25096
20/07/2017 387.50p 387.50p 387.50p 387.50p 17874
19/07/2017 372.50p 395.00p 357.50p 387.50p 303947
18/07/2017 357.50p 357.50p 357.50p 357.50p 1
17/07/2017 357.50p 357.50p 357.50p 357.50p 8966
14/07/2017 357.50p 357.50p 357.50p 357.50p 3460
13/07/2017 357.50p 357.50p 357.50p 357.50p 4126
12/07/2017 352.50p 357.50p 352.50p 357.50p 981
11/07/2017 365.00p 365.00p 355.00p 355.00p 8148
10/07/2017 377.50p 375.00p 365.00p 365.00p 10970
07/07/2017 377.50p 380.00p 375.00p 375.00p 13850
06/07/2017 380.00p 380.00p 380.00p 380.00p 9524
05/07/2017 380.00p 380.00p 380.00p 380.00p 656
04/07/2017 377.50p 380.00p 377.50p 380.00p 6675
03/07/2017 377.50p 377.50p 377.50p 377.50p 10751
30/06/2017 377.50p 377.50p 377.50p 377.50p 1832
29/06/2017 380.00p 380.00p 377.50p 377.50p 2138
28/06/2017 380.00p 380.00p 380.00p 380.00p 39737
27/06/2017 380.00p 384.00p 380.00p 380.00p 5598
26/06/2017 380.00p 384.00p 380.00p 384.00p 1605
23/06/2017 380.00p 380.00p 380.00p 380.00p 39324
22/06/2017 380.00p 380.00p 380.00p 380.00p 0
21/06/2017 380.00p 380.00p 378.00p 380.00p 0
20/06/2017 377.50p 378.00p 377.50p 378.00p 299
19/06/2017 367.50p 377.50p 367.50p 377.50p 0
16/06/2017 367.50p 367.50p 360.00p 367.50p 20449
15/06/2017 357.50p 370.00p 357.50p 367.50p 101475
14/06/2017 357.50p 370.00p 350.00p 357.50p 6407
13/06/2017 362.50p 370.00p 345.10p 357.50p 10504
12/06/2017 365.00p 372.00p 351.25p 370.00p 63158
09/06/2017 360.00p 375.00p 352.50p 365.00p 46172
08/06/2017 362.50p 375.00p 350.00p 375.00p 11280
07/06/2017 360.00p 370.00p 351.25p 369.00p 30522
06/06/2017 367.50p 378.25p 350.00p 360.00p 20453
05/06/2017 377.50p 383.00p 360.00p 367.50p 14752
02/06/2017 382.50p 383.00p 370.45p 377.50p 4475
01/06/2017 382.50p 382.50p 370.00p 381.00p 2373
31/05/2017 390.00p 393.00p 370.00p 387.00p 10881
30/05/2017 392.50p 396.00p 380.00p 390.00p 5787
26/05/2017 390.00p 401.00p 380.00p 392.50p 18849
25/05/2017 397.50p 406.85p 380.00p 391.00p 13729
24/05/2017 402.50p 414.22p 390.10p 397.50p 11187
23/05/2017 402.50p 410.50p 392.50p 402.50p 7065
22/05/2017 402.50p 415.00p 390.00p 402.50p 17695
19/05/2017 405.00p 405.00p 390.00p 400.00p 8380
18/05/2017 407.50p 407.50p 388.00p 405.00p 18186
17/05/2017 415.00p 420.00p 395.00p 407.50p 24731
16/05/2017 417.50p 423.00p 405.10p 417.50p 51236
15/05/2017 417.50p 425.00p 405.00p 417.50p 15939
12/05/2017 420.00p 420.00p 387.50p 417.50p 7072
11/05/2017 420.00p 420.00p 410.00p 420.00p 11569
10/05/2017 422.50p 422.50p 410.00p 420.00p 3546
09/05/2017 422.50p 422.50p 415.00p 422.50p 21
08/05/2017 422.50p 428.00p 410.00p 422.50p 208759
05/05/2017 422.50p 425.00p 410.00p 421.00p 10684
04/05/2017 422.50p 430.00p 410.00p 422.50p 2385
03/05/2017 425.00p 430.00p 411.00p 422.50p 13997
02/05/2017 427.50p 432.50p 416.00p 425.00p 7968
28/04/2017 427.50p 429.75p 415.00p 427.50p 5054
27/04/2017 427.50p 427.50p 416.00p 427.50p 17454
26/04/2017 427.50p 440.13p 415.00p 427.50p 20732
25/04/2017 425.00p 432.50p 420.00p 427.50p 5127
24/04/2017 425.00p 433.00p 417.50p 425.00p 3094
21/04/2017 425.00p 428.50p 411.00p 425.00p 11151
20/04/2017 425.00p 429.00p 416.00p 425.00p 4576
19/04/2017 425.00p 430.00p 416.00p 425.00p 2467
18/04/2017 427.50p 430.00p 415.00p 425.00p 4955
13/04/2017 427.50p 430.00p 415.00p 427.50p 13962
12/04/2017 427.50p 427.50p 416.10p 427.50p 9942
11/04/2017 427.50p 432.00p 415.00p 427.50p 11865
10/04/2017 427.50p 432.00p 416.10p 427.50p 8269
07/04/2017 427.50p 432.50p 416.00p 427.50p 7069
06/04/2017 427.50p 434.50p 421.00p 427.50p 3467
05/04/2017 427.50p 430.00p 420.00p 427.50p 10650
04/04/2017 427.50p 440.00p 415.00p 427.50p 11807
03/04/2017 427.50p 427.50p 416.00p 427.50p 2949
31/03/2017 427.50p 429.00p 418.00p 427.50p 118515
30/03/2017 427.50p 440.00p 415.00p 427.50p 12396
29/03/2017 427.50p 432.50p 422.00p 427.50p 95014
28/03/2017 427.50p 435.00p 420.00p 435.00p 18229

*Close Price adjusted for both dividends and splits