Tracsis
(TRCS)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
425.00p
|
450.00p
|
420.00p
|
450.00p
|
68,140
|
|
16/01/2025
|
425.00p
|
430.00p
|
419.00p
|
420.00p
|
21,413
|
|
15/01/2025
|
415.00p
|
435.00p
|
415.00p
|
420.00p
|
34,141
|
|
14/01/2025
|
440.00p
|
450.00p
|
410.00p
|
420.00p
|
47,684
|
|
13/01/2025
|
460.00p
|
460.00p
|
440.00p
|
445.00p
|
26,523
|
|
10/01/2025
|
465.00p
|
474.80p
|
449.00p
|
449.00p
|
20,599
|
|
09/01/2025
|
480.00p
|
490.00p
|
455.00p
|
465.00p
|
28,080
|
|
08/01/2025
|
495.00p
|
500.00p
|
470.00p
|
480.00p
|
59,372
|
|
07/01/2025
|
505.00p
|
510.00p
|
481.43p
|
495.00p
|
22,380
|
|
06/01/2025
|
505.00p
|
510.00p
|
500.00p
|
504.00p
|
7,574
|
|
03/01/2025
|
510.00p
|
512.50p
|
501.50p
|
505.00p
|
17,673
|
|
02/01/2025
|
500.00p
|
520.00p
|
491.00p
|
510.00p
|
40,695
|
|
01/01/2025
|
508.00p
|
512.00p
|
490.00p
|
500.00p
|
14,618
|
|
31/12/2024
|
508.00p
|
512.00p
|
490.00p
|
500.00p
|
14,618
|
|
30/12/2024
|
505.00p
|
520.00p
|
500.00p
|
506.00p
|
33,217
|
|
27/12/2024
|
505.00p
|
510.00p
|
500.00p
|
505.00p
|
16,983
|
|
26/12/2024
|
510.00p
|
510.00p
|
500.00p
|
505.00p
|
12,290
|
|
25/12/2024
|
510.00p
|
510.00p
|
500.00p
|
505.00p
|
12,290
|
|
24/12/2024
|
510.00p
|
510.00p
|
500.00p
|
505.00p
|
12,290
|
|
23/12/2024
|
510.00p
|
520.00p
|
500.00p
|
510.00p
|
9,054
|
|
20/12/2024
|
515.00p
|
530.00p
|
502.00p
|
520.00p
|
27,915
|
|
19/12/2024
|
525.00p
|
530.00p
|
512.00p
|
520.00p
|
15,903
|
|
18/12/2024
|
530.00p
|
540.00p
|
520.00p
|
528.00p
|
12,641
|
|
17/12/2024
|
535.00p
|
540.00p
|
520.00p
|
530.00p
|
51,728
|
|
16/12/2024
|
535.00p
|
540.00p
|
530.00p
|
536.00p
|
28,526
|
|
13/12/2024
|
535.00p
|
540.00p
|
531.00p
|
535.00p
|
38,847
|
|
12/12/2024
|
535.00p
|
540.00p
|
530.00p
|
536.00p
|
24,796
|
|
11/12/2024
|
535.00p
|
539.50p
|
530.00p
|
535.00p
|
69,067
|
|
10/12/2024
|
535.00p
|
540.00p
|
530.00p
|
535.00p
|
38,134
|
|
09/12/2024
|
535.00p
|
540.00p
|
530.00p
|
530.00p
|
129,054
|
|
06/12/2024
|
545.00p
|
550.00p
|
530.00p
|
530.00p
|
26,233
|
|
05/12/2024
|
565.00p
|
580.00p
|
540.00p
|
545.00p
|
48,908
|
|
04/12/2024
|
585.00p
|
590.00p
|
551.50p
|
565.00p
|
23,928
|
|
03/12/2024
|
595.00p
|
610.00p
|
570.00p
|
590.00p
|
37,951
|
|
02/12/2024
|
600.00p
|
610.00p
|
580.00p
|
600.00p
|
15,284
|
|
29/11/2024
|
600.00p
|
610.00p
|
590.00p
|
600.00p
|
181,194
|
|
28/11/2024
|
580.00p
|
610.00p
|
580.00p
|
600.00p
|
100,295
|
|
27/11/2024
|
560.00p
|
590.00p
|
559.20p
|
580.00p
|
53,737
|
|
26/11/2024
|
560.00p
|
570.00p
|
550.00p
|
560.00p
|
159,394
|
|
25/11/2024
|
570.00p
|
570.00p
|
550.00p
|
554.00p
|
40,947
|
|
22/11/2024
|
575.00p
|
580.00p
|
563.55p
|
575.00p
|
31,566
|
|
21/11/2024
|
590.00p
|
600.00p
|
570.00p
|
575.00p
|
18,613
|
|
20/11/2024
|
615.00p
|
630.00p
|
580.00p
|
590.00p
|
122,976
|
|
19/11/2024
|
675.00p
|
680.00p
|
660.00p
|
665.00p
|
52,090
|
|
18/11/2024
|
703.00p
|
706.00p
|
670.00p
|
674.00p
|
42,047
|
|
15/11/2024
|
703.00p
|
706.00p
|
686.00p
|
700.00p
|
26,116
|
|
14/11/2024
|
705.00p
|
710.00p
|
700.00p
|
700.00p
|
25,361
|
|
13/11/2024
|
699.00p
|
720.00p
|
699.00p
|
710.00p
|
67,143
|
|
12/11/2024
|
700.00p
|
710.00p
|
690.00p
|
699.00p
|
22,808
|
|
11/11/2024
|
675.00p
|
710.00p
|
670.00p
|
700.00p
|
38,448
|
|
08/11/2024
|
695.00p
|
700.00p
|
672.50p
|
675.00p
|
28,465
|
|
07/11/2024
|
685.00p
|
700.00p
|
684.00p
|
695.00p
|
29,918
|
|
06/11/2024
|
670.00p
|
690.00p
|
660.00p
|
685.00p
|
24,621
|
|
05/11/2024
|
660.00p
|
690.00p
|
660.00p
|
670.00p
|
34,742
|
|
04/11/2024
|
650.00p
|
670.00p
|
650.00p
|
660.00p
|
33,228
|
|
01/11/2024
|
625.00p
|
650.00p
|
620.00p
|
645.00p
|
32,424
|
|
31/10/2024
|
580.00p
|
630.00p
|
580.00p
|
625.00p
|
37,510
|
|
30/10/2024
|
510.00p
|
580.00p
|
496.75p
|
580.00p
|
75,182
|
|
29/10/2024
|
490.00p
|
514.00p
|
486.50p
|
510.00p
|
51,045
|
|
28/10/2024
|
525.00p
|
530.00p
|
481.00p
|
490.00p
|
58,183
|
|
25/10/2024
|
540.00p
|
563.00p
|
520.00p
|
526.00p
|
52,566
|
|
24/10/2024
|
560.00p
|
563.50p
|
533.33p
|
560.00p
|
59,791
|
|
23/10/2024
|
570.00p
|
571.80p
|
551.00p
|
560.00p
|
84,491
|
|
22/10/2024
|
565.00p
|
574.66p
|
560.00p
|
570.00p
|
32,752
|
|
21/10/2024
|
570.00p
|
580.00p
|
560.00p
|
570.00p
|
55,969
|
|
18/10/2024
|
565.00p
|
580.00p
|
560.00p
|
570.00p
|
30,025
|
|
17/10/2024
|
565.00p
|
580.00p
|
559.50p
|
565.00p
|
10,289
|
|
16/10/2024
|
565.00p
|
574.50p
|
550.00p
|
550.00p
|
125,464
|
|
15/10/2024
|
550.00p
|
578.50p
|
547.20p
|
565.00p
|
58,261
|
|
14/10/2024
|
555.00p
|
560.00p
|
540.00p
|
540.00p
|
33,349
|
|
11/10/2024
|
545.00p
|
570.00p
|
545.00p
|
555.00p
|
43,271
|
|
10/10/2024
|
540.00p
|
558.50p
|
537.00p
|
545.00p
|
34,304
|
|
09/10/2024
|
550.00p
|
560.00p
|
532.00p
|
550.00p
|
23,889
|
|
08/10/2024
|
535.00p
|
560.00p
|
534.00p
|
550.00p
|
32,393
|
|
07/10/2024
|
535.00p
|
540.00p
|
530.00p
|
535.00p
|
65,203
|
|
04/10/2024
|
535.00p
|
546.00p
|
530.00p
|
535.00p
|
38,330
|
|
03/10/2024
|
540.00p
|
550.00p
|
530.00p
|
530.00p
|
42,649
|
|
02/10/2024
|
540.00p
|
550.00p
|
533.30p
|
542.00p
|
57,535
|
|
01/10/2024
|
550.00p
|
560.00p
|
532.00p
|
540.00p
|
32,576
|
|
30/09/2024
|
545.00p
|
560.00p
|
540.00p
|
550.00p
|
21,812
|
|
27/09/2024
|
555.00p
|
570.00p
|
540.00p
|
550.00p
|
35,421
|
|
26/09/2024
|
590.00p
|
600.00p
|
552.00p
|
558.00p
|
50,601
|
|
25/09/2024
|
615.00p
|
615.00p
|
580.00p
|
590.00p
|
37,322
|
|
24/09/2024
|
615.00p
|
630.00p
|
600.00p
|
615.00p
|
22,350
|
|
23/09/2024
|
610.00p
|
630.00p
|
600.00p
|
615.00p
|
12,424
|
|
20/09/2024
|
610.00p
|
620.00p
|
601.00p
|
610.00p
|
17,018
|
|
19/09/2024
|
630.00p
|
640.00p
|
605.00p
|
610.00p
|
28,651
|
|
18/09/2024
|
645.00p
|
650.00p
|
620.00p
|
630.00p
|
16,835
|
|
17/09/2024
|
650.00p
|
650.00p
|
640.00p
|
645.00p
|
21,502
|
|
16/09/2024
|
660.00p
|
670.00p
|
640.00p
|
650.00p
|
18,639
|
|
13/09/2024
|
650.00p
|
669.00p
|
643.00p
|
658.00p
|
26,413
|
|
12/09/2024
|
667.00p
|
674.00p
|
650.00p
|
667.00p
|
26,078
|
|
11/09/2024
|
675.00p
|
680.00p
|
660.00p
|
675.00p
|
25,853
|
|
10/09/2024
|
685.00p
|
685.00p
|
670.00p
|
675.00p
|
45,488
|
|
09/09/2024
|
685.00p
|
686.00p
|
680.00p
|
685.00p
|
7,930
|
|
06/09/2024
|
705.00p
|
710.00p
|
681.20p
|
685.00p
|
52,615
|
|
05/09/2024
|
690.00p
|
720.00p
|
687.00p
|
705.00p
|
58,679
|
|
04/09/2024
|
685.00p
|
700.00p
|
670.00p
|
690.00p
|
74,950
|
|
03/09/2024
|
680.00p
|
696.00p
|
680.00p
|
690.00p
|
13,525
|
|
02/09/2024
|
660.00p
|
689.00p
|
660.00p
|
660.00p
|
27,776
|
|
30/08/2024
|
660.00p
|
670.00p
|
655.20p
|
660.00p
|
165,607
|
|
29/08/2024
|
660.00p
|
670.00p
|
650.00p
|
660.00p
|
114,762
|
|
28/08/2024
|
655.00p
|
660.00p
|
650.00p
|
655.00p
|
25,278
|
|
27/08/2024
|
640.00p
|
660.00p
|
630.00p
|
655.00p
|
30,396
|
|
26/08/2024
|
640.00p
|
650.00p
|
630.00p
|
640.00p
|
28,953
|
|
23/08/2024
|
640.00p
|
650.00p
|
630.00p
|
640.00p
|
28,953
|
|
22/08/2024
|
640.00p
|
650.00p
|
630.00p
|
640.00p
|
28,953
|
|
21/08/2024
|
625.00p
|
648.00p
|
610.00p
|
640.00p
|
22,952
|
|
20/08/2024
|
605.00p
|
639.97p
|
605.00p
|
625.00p
|
25,189
|
|
19/08/2024
|
580.00p
|
615.50p
|
570.00p
|
605.00p
|
545,436
|
|
16/08/2024
|
585.00p
|
590.00p
|
570.00p
|
580.00p
|
46,861
|
|
15/08/2024
|
595.00p
|
600.00p
|
575.00p
|
585.00p
|
49,303
|
|
14/08/2024
|
600.00p
|
610.00p
|
590.00p
|
595.00p
|
20,291
|
|
13/08/2024
|
600.00p
|
606.00p
|
590.00p
|
600.00p
|
68,256
|
|
12/08/2024
|
590.00p
|
610.00p
|
580.00p
|
600.00p
|
95,047
|
|
09/08/2024
|
615.00p
|
620.00p
|
580.00p
|
590.00p
|
31,549
|
|
08/08/2024
|
615.00p
|
620.00p
|
610.00p
|
615.00p
|
31,156
|
|
07/08/2024
|
615.00p
|
620.00p
|
610.00p
|
614.00p
|
33,760
|
|
06/08/2024
|
610.00p
|
622.00p
|
600.00p
|
610.00p
|
35,118
|
|
05/08/2024
|
625.00p
|
630.00p
|
602.00p
|
605.00p
|
24,965
|
|
02/08/2024
|
630.00p
|
635.00p
|
620.00p
|
625.00p
|
22,256
|
|
01/08/2024
|
640.00p
|
650.00p
|
622.00p
|
630.00p
|
127,701
|
|
31/07/2024
|
620.00p
|
652.00p
|
616.50p
|
640.00p
|
182,123
|
|
30/07/2024
|
610.00p
|
630.00p
|
600.00p
|
620.00p
|
66,980
|
|
29/07/2024
|
645.00p
|
645.00p
|
600.00p
|
614.00p
|
62,194
|
|
26/07/2024
|
655.00p
|
660.00p
|
640.00p
|
654.00p
|
39,129
|
|
25/07/2024
|
705.00p
|
706.00p
|
650.00p
|
654.00p
|
190,567
|
|
24/07/2024
|
720.00p
|
730.00p
|
700.00p
|
705.00p
|
44,206
|
|
23/07/2024
|
720.00p
|
730.00p
|
715.00p
|
720.00p
|
12,607
|
|
22/07/2024
|
720.00p
|
730.00p
|
710.00p
|
720.00p
|
6,433
|
|
19/07/2024
|
720.00p
|
730.00p
|
710.00p
|
720.00p
|
51,254
|
|
18/07/2024
|
720.00p
|
730.00p
|
711.00p
|
720.00p
|
41,519
|