Tracsis (TRCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/10/2018 578.00p 578.00p 550.00p 559.00p 13478
25/10/2018 565.00p 579.00p 565.00p 578.00p 6679
24/10/2018 570.00p 588.00p 562.00p 565.00p 20762
23/10/2018 570.00p 579.90p 560.00p 570.00p 6780
22/10/2018 570.00p 580.00p 555.58p 570.00p 179259
19/10/2018 601.00p 601.00p 565.00p 570.00p 12636
18/10/2018 619.00p 622.00p 594.00p 596.00p 9131
17/10/2018 614.00p 624.00p 605.00p 619.00p 96193
16/10/2018 595.00p 611.00p 595.00p 598.00p 5672
15/10/2018 611.00p 611.00p 595.00p 595.00p 1952
12/10/2018 611.00p 619.46p 602.54p 611.00p 2664
11/10/2018 612.00p 620.00p 590.00p 611.00p 15771
10/10/2018 679.00p 679.00p 620.00p 623.00p 34796
09/10/2018 700.00p 700.00p 675.00p 675.00p 3887
08/10/2018 700.00p 700.00p 694.00p 700.00p 1768
05/10/2018 700.00p 700.00p 694.36p 700.00p 4491
04/10/2018 699.00p 705.64p 693.40p 700.00p 2654
03/10/2018 701.00p 705.00p 691.60p 700.00p 46187
02/10/2018 701.00p 709.46p 692.54p 701.00p 2356
01/10/2018 717.00p 717.00p 692.54p 701.00p 5035
28/09/2018 716.00p 718.00p 706.54p 717.00p 9788
27/09/2018 717.00p 722.00p 708.00p 716.00p 10743
26/09/2018 719.00p 719.00p 705.00p 719.00p 2265
25/09/2018 718.00p 719.00p 712.00p 719.00p 3779
24/09/2018 718.00p 718.00p 710.54p 718.00p 3100
21/09/2018 718.00p 718.00p 712.00p 718.00p 6484
20/09/2018 718.00p 724.00p 713.50p 718.00p 1072
19/09/2018 719.00p 719.00p 714.00p 718.00p 2084
18/09/2018 716.00p 724.00p 714.40p 719.00p 1701
17/09/2018 719.00p 725.00p 716.00p 716.00p 4645
14/09/2018 712.00p 725.00p 712.00p 719.00p 4585
13/09/2018 717.00p 726.00p 709.00p 712.00p 3607
12/09/2018 715.00p 730.00p 700.00p 722.00p 5062
11/09/2018 730.00p 730.00p 700.90p 715.00p 4081
10/09/2018 731.00p 739.10p 716.72p 730.00p 11013
07/09/2018 713.00p 740.00p 710.86p 731.00p 17773
06/09/2018 707.00p 722.00p 700.00p 710.00p 8335
05/09/2018 706.00p 706.00p 700.00p 704.00p 16443
04/09/2018 700.00p 710.00p 699.80p 706.00p 5668
03/09/2018 705.00p 705.00p 692.00p 700.00p 9795
31/08/2018 705.00p 705.00p 700.00p 705.00p 58055
30/08/2018 710.00p 716.00p 700.00p 705.00p 11622
29/08/2018 723.00p 723.00p 704.02p 710.00p 8344
28/08/2018 723.00p 729.58p 717.40p 722.00p 36357
24/08/2018 723.00p 728.00p 717.40p 723.00p 8747
23/08/2018 723.00p 730.00p 716.00p 723.00p 5992
22/08/2018 690.00p 735.20p 690.00p 723.00p 29025
21/08/2018 670.00p 700.00p 660.80p 690.00p 33729
20/08/2018 633.00p 646.00p 629.00p 633.00p 9154
17/08/2018 622.00p 635.40p 622.00p 633.00p 2500
16/08/2018 622.00p 636.00p 622.00p 622.00p 3378
15/08/2018 622.00p 633.20p 622.00p 622.00p 8170
14/08/2018 622.00p 635.00p 615.00p 622.00p 2206
13/08/2018 619.00p 631.00p 619.00p 622.00p 5035
10/08/2018 619.00p 620.00p 614.60p 619.00p 6040
09/08/2018 622.00p 630.00p 614.60p 619.00p 1496
08/08/2018 623.00p 638.00p 615.00p 622.00p 127395
07/08/2018 623.00p 630.00p 623.00p 623.00p 48463
06/08/2018 623.00p 631.50p 615.00p 623.00p 576
03/08/2018 625.00p 640.00p 623.00p 623.00p 173838
02/08/2018 625.00p 636.00p 621.00p 625.00p 1373
01/08/2018 625.00p 625.00p 621.00p 625.00p 1651
31/07/2018 625.00p 636.00p 621.00p 625.00p 1914
30/07/2018 615.00p 630.00p 615.00p 625.00p 24252
27/07/2018 615.00p 630.00p 615.00p 618.00p 5021
26/07/2018 615.00p 627.00p 615.00p 618.00p 571
25/07/2018 618.00p 618.00p 616.50p 618.00p 1000
24/07/2018 613.00p 627.00p 613.00p 618.00p 5132
23/07/2018 608.00p 624.20p 605.00p 613.00p 2528
20/07/2018 605.00p 620.00p 605.00p 608.00p 4656
19/07/2018 605.00p 605.00p 605.00p 605.00p 0
18/07/2018 605.00p 619.10p 605.00p 605.00p 18119
17/07/2018 605.00p 618.50p 605.00p 605.00p 4553
16/07/2018 605.00p 618.50p 605.00p 605.00p 2105
13/07/2018 605.00p 617.00p 605.00p 605.00p 3874
12/07/2018 605.00p 605.00p 605.00p 605.00p 2100
11/07/2018 605.00p 605.00p 595.00p 605.00p 7944
10/07/2018 605.00p 613.00p 595.00p 605.00p 1355
09/07/2018 605.00p 620.00p 605.00p 605.00p 2858
06/07/2018 600.00p 619.50p 600.00p 605.00p 14257
05/07/2018 590.00p 610.00p 590.00p 600.00p 7378
04/07/2018 590.00p 608.80p 590.00p 590.00p 652
03/07/2018 590.00p 591.00p 590.00p 590.00p 2053
02/07/2018 590.00p 605.00p 580.00p 590.00p 3250
29/06/2018 590.00p 605.00p 582.00p 590.00p 2141
28/06/2018 590.00p 605.00p 582.00p 590.00p 2400
27/06/2018 565.00p 590.00p 560.60p 590.00p 12008
26/06/2018 555.00p 570.00p 540.00p 565.00p 6815
25/06/2018 555.00p 555.00p 542.00p 542.00p 1950
22/06/2018 565.00p 575.50p 550.00p 555.00p 5986
21/06/2018 555.00p 580.00p 550.00p 560.00p 16437
20/06/2018 555.00p 555.00p 555.00p 555.00p 452
19/06/2018 550.00p 555.00p 540.60p 555.00p 288
18/06/2018 548.00p 555.00p 540.00p 550.00p 2204
15/06/2018 555.00p 555.00p 550.00p 550.00p 582
14/06/2018 555.00p 555.00p 555.00p 555.00p 472
13/06/2018 555.00p 562.00p 555.00p 555.00p 956
12/06/2018 555.00p 569.00p 545.10p 555.00p 3662
11/06/2018 555.00p 555.00p 545.10p 555.00p 652
08/06/2018 555.00p 568.00p 555.00p 555.00p 1291
07/06/2018 550.00p 557.00p 550.00p 555.00p 2069
06/06/2018 555.00p 555.00p 540.00p 550.00p 1046
05/06/2018 560.00p 560.00p 547.00p 550.00p 11021
04/06/2018 560.00p 564.89p 555.00p 560.00p 557
01/06/2018 565.00p 570.00p 560.00p 560.00p 510
31/05/2018 555.00p 570.00p 555.00p 560.00p 1142
30/05/2018 555.00p 562.33p 545.00p 555.00p 466
29/05/2018 551.00p 560.00p 551.00p 555.00p 126
25/05/2018 540.00p 562.00p 535.00p 551.00p 7649
24/05/2018 545.00p 550.00p 530.00p 540.00p 6122
23/05/2018 555.00p 558.60p 535.00p 545.00p 5743
22/05/2018 560.00p 600.00p 540.00p 600.00p 11021
21/05/2018 575.00p 576.50p 560.50p 565.00p 2523
18/05/2018 575.00p 576.50p 570.50p 575.00p 3381
17/05/2018 570.00p 579.40p 570.00p 575.00p 1845
16/05/2018 570.00p 578.00p 570.00p 570.00p 5024
15/05/2018 570.00p 574.00p 570.00p 570.00p 3097
14/05/2018 570.00p 575.00p 570.00p 570.00p 7723
11/05/2018 570.00p 578.00p 560.00p 570.00p 16846
10/05/2018 565.00p 578.00p 557.50p 570.00p 11768
09/05/2018 575.00p 575.00p 550.00p 565.00p 2100
08/05/2018 570.00p 576.50p 561.50p 575.00p 3761
04/05/2018 570.00p 579.40p 562.00p 570.00p 6154
03/05/2018 575.00p 582.50p 560.00p 570.00p 9961
02/05/2018 601.00p 601.00p 560.00p 575.00p 6871
01/05/2018 603.00p 611.84p 592.00p 601.00p 4974
30/04/2018 610.00p 620.00p 600.67p 603.00p 7788
27/04/2018 592.00p 620.00p 592.00p 610.00p 42799
26/04/2018 589.00p 600.00p 583.60p 590.00p 7684
25/04/2018 575.00p 590.00p 575.00p 589.00p 7206
24/04/2018 575.00p 588.00p 567.20p 575.00p 3743
23/04/2018 550.00p 588.00p 550.00p 575.00p 51414
20/04/2018 550.00p 560.00p 550.00p 550.00p 3307
19/04/2018 550.00p 560.00p 550.00p 550.00p 5789
18/04/2018 545.00p 560.00p 545.00p 550.00p 8911
17/04/2018 545.00p 560.00p 535.00p 545.00p 16143
16/04/2018 527.00p 550.00p 527.00p 545.00p 14420
13/04/2018 525.00p 536.00p 525.00p 527.00p 60655
12/04/2018 525.00p 536.00p 525.00p 525.00p 9700
11/04/2018 525.00p 536.00p 525.00p 525.00p 2986
10/04/2018 522.00p 536.00p 514.00p 525.00p 21319
09/04/2018 514.00p 529.40p 514.00p 520.00p 31860
06/04/2018 514.00p 528.00p 514.00p 519.00p 3215
05/04/2018 513.00p 528.00p 513.00p 519.00p 4576
04/04/2018 513.00p 525.52p 513.00p 518.00p 5040
03/04/2018 512.00p 526.00p 512.00p 526.00p 3812
29/03/2018 517.00p 522.18p 515.00p 517.00p 2919
28/03/2018 510.00p 522.18p 510.00p 517.00p 15477
27/03/2018 500.00p 510.00p 500.00p 505.00p 10576
26/03/2018 500.00p 510.00p 492.60p 500.00p 11493
23/03/2018 499.00p 500.00p 492.60p 500.00p 2253
22/03/2018 495.00p 500.00p 495.00p 500.00p 28948
21/03/2018 490.00p 500.00p 485.00p 495.00p 21165
20/03/2018 487.50p 498.00p 487.50p 490.00p 5397
19/03/2018 487.50p 494.10p 482.00p 487.50p 2055
16/03/2018 485.00p 492.75p 485.00p 487.50p 25657
15/03/2018 480.00p 490.00p 480.00p 485.00p 7205
14/03/2018 480.00p 484.00p 480.00p 480.00p 564
13/03/2018 472.50p 488.00p 472.50p 480.00p 1381
12/03/2018 462.50p 484.25p 458.75p 472.50p 13326
09/03/2018 505.00p 509.50p 456.25p 462.50p 8836
08/03/2018 505.00p 510.00p 490.00p 495.00p 18793
07/03/2018 505.00p 518.00p 495.00p 495.00p 11768
06/03/2018 505.00p 515.00p 495.00p 495.00p 33566
05/03/2018 505.00p 510.73p 495.00p 495.00p 2107
02/03/2018 500.00p 510.00p 490.10p 505.00p 9707
01/03/2018 500.00p 504.00p 495.00p 500.00p 1349
28/02/2018 500.00p 505.00p 490.10p 500.00p 3663
27/02/2018 505.00p 505.00p 491.00p 500.00p 2853
26/02/2018 520.00p 530.00p 505.00p 505.00p 6821
23/02/2018 520.00p 530.00p 510.00p 510.00p 6678
22/02/2018 520.00p 540.00p 510.10p 520.00p 45648
21/02/2018 515.00p 530.00p 507.50p 514.00p 10691
20/02/2018 493.00p 529.90p 485.00p 515.00p 27276
19/02/2018 485.00p 490.00p 470.00p 480.00p 2786
16/02/2018 485.00p 490.00p 477.50p 482.50p 1206
15/02/2018 483.50p 490.00p 471.25p 482.50p 2924
14/02/2018 500.00p 500.00p 473.19p 483.50p 6710
13/02/2018 500.00p 500.00p 475.00p 495.00p 8139
12/02/2018 500.00p 505.00p 492.60p 500.00p 2798
09/02/2018 500.00p 500.00p 492.60p 500.00p 5006
08/02/2018 500.00p 500.00p 496.00p 500.00p 103
07/02/2018 500.00p 502.00p 490.00p 500.00p 9394
06/02/2018 506.00p 506.00p 490.00p 500.00p 11137
05/02/2018 525.00p 525.00p 514.50p 520.00p 601
02/02/2018 525.00p 530.00p 512.25p 525.00p 1203
01/02/2018 525.00p 530.00p 514.50p 520.00p 4238
31/01/2018 525.00p 530.00p 515.10p 525.00p 1138
30/01/2018 525.00p 530.00p 515.10p 525.00p 14349
29/01/2018 525.00p 540.00p 518.00p 525.00p 477
26/01/2018 525.00p 540.00p 517.50p 525.00p 1771
25/01/2018 525.00p 525.00p 525.00p 525.00p 20
24/01/2018 525.00p 530.00p 510.10p 525.00p 3792
23/01/2018 525.00p 540.00p 514.10p 528.00p 732
22/01/2018 525.00p 532.50p 514.50p 525.00p 1379
19/01/2018 525.00p 532.50p 513.00p 525.00p 3834
18/01/2018 525.00p 532.50p 510.10p 525.00p 8074
17/01/2018 530.00p 532.50p 510.62p 525.00p 2304
16/01/2018 535.00p 537.00p 530.00p 530.00p 3642
15/01/2018 535.00p 537.00p 530.10p 535.00p 139476

*Close Price adjusted for both dividends and splits