Tracsis
(TRCS)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
13/05/2025
|
450.00p
|
459.60p
|
443.81p
|
450.00p
|
75,217
|
|
12/05/2025
|
465.00p
|
480.00p
|
445.00p
|
450.00p
|
77,659
|
|
09/05/2025
|
450.00p
|
480.00p
|
440.00p
|
470.00p
|
37,580
|
|
08/05/2025
|
435.00p
|
460.00p
|
435.00p
|
450.00p
|
195,755
|
|
07/05/2025
|
440.00p
|
460.00p
|
430.00p
|
435.00p
|
99,913
|
|
06/05/2025
|
435.00p
|
448.00p
|
430.00p
|
440.00p
|
165,570
|
|
05/05/2025
|
460.00p
|
470.00p
|
430.00p
|
435.00p
|
204,962
|
|
02/05/2025
|
460.00p
|
470.00p
|
430.00p
|
435.00p
|
204,962
|
|
01/05/2025
|
425.00p
|
470.00p
|
425.00p
|
460.00p
|
472,758
|
|
30/04/2025
|
390.00p
|
438.50p
|
390.00p
|
425.00p
|
114,610
|
|
29/04/2025
|
360.00p
|
400.00p
|
360.00p
|
390.00p
|
76,554
|
|
28/04/2025
|
367.50p
|
370.00p
|
354.80p
|
360.00p
|
70,101
|
|
25/04/2025
|
315.00p
|
380.00p
|
312.00p
|
370.00p
|
653,539
|
|
24/04/2025
|
290.00p
|
320.00p
|
280.00p
|
315.00p
|
450,763
|
|
23/04/2025
|
325.00p
|
325.00p
|
300.00p
|
310.00p
|
175,535
|
|
22/04/2025
|
330.00p
|
340.00p
|
320.00p
|
325.00p
|
67,352
|
|
21/04/2025
|
340.00p
|
350.00p
|
320.00p
|
330.00p
|
44,756
|
|
18/04/2025
|
340.00p
|
350.00p
|
320.00p
|
330.00p
|
44,756
|
|
17/04/2025
|
340.00p
|
350.00p
|
320.00p
|
330.00p
|
44,756
|
|
16/04/2025
|
320.00p
|
350.00p
|
310.00p
|
340.00p
|
37,507
|
|
15/04/2025
|
315.00p
|
330.00p
|
310.00p
|
320.00p
|
197,899
|
|
14/04/2025
|
310.00p
|
330.00p
|
300.00p
|
315.00p
|
100,719
|
|
11/04/2025
|
307.50p
|
320.00p
|
295.00p
|
310.00p
|
60,211
|
|
10/04/2025
|
320.00p
|
340.00p
|
300.00p
|
307.50p
|
33,811
|
|
09/04/2025
|
317.50p
|
330.00p
|
302.00p
|
312.50p
|
24,966
|
|
08/04/2025
|
322.50p
|
330.00p
|
311.50p
|
315.00p
|
58,742
|
|
07/04/2025
|
300.00p
|
330.00p
|
290.00p
|
322.50p
|
85,405
|
|
04/04/2025
|
322.50p
|
330.00p
|
290.00p
|
300.00p
|
103,733
|
|
03/04/2025
|
330.00p
|
340.00p
|
320.00p
|
322.50p
|
57,591
|
|
02/04/2025
|
360.00p
|
370.00p
|
328.50p
|
330.00p
|
74,599
|
|
01/04/2025
|
370.00p
|
380.00p
|
350.00p
|
360.00p
|
52,707
|
|
31/03/2025
|
375.00p
|
380.00p
|
360.00p
|
369.00p
|
39,008
|
|
28/03/2025
|
365.00p
|
375.00p
|
360.00p
|
370.00p
|
44,232
|
|
27/03/2025
|
372.50p
|
375.00p
|
360.00p
|
365.00p
|
42,114
|
|
26/03/2025
|
380.00p
|
382.20p
|
371.00p
|
372.50p
|
53,209
|
|
25/03/2025
|
385.00p
|
387.50p
|
375.00p
|
380.00p
|
99,641
|
|
24/03/2025
|
382.50p
|
397.00p
|
372.00p
|
385.00p
|
64,257
|
|
21/03/2025
|
395.00p
|
400.00p
|
380.00p
|
382.00p
|
59,999
|
|
20/03/2025
|
405.00p
|
422.00p
|
390.30p
|
395.00p
|
82,681
|
|
19/03/2025
|
390.00p
|
424.80p
|
390.00p
|
405.00p
|
70,952
|
|
18/03/2025
|
380.00p
|
400.00p
|
360.00p
|
392.00p
|
103,574
|
|
17/03/2025
|
375.00p
|
390.00p
|
366.00p
|
385.00p
|
104,371
|
|
14/03/2025
|
375.00p
|
390.00p
|
370.00p
|
375.00p
|
59,009
|
|
13/03/2025
|
360.00p
|
380.00p
|
360.00p
|
375.00p
|
44,728
|
|
12/03/2025
|
347.50p
|
376.90p
|
340.00p
|
360.00p
|
76,938
|
|
11/03/2025
|
355.00p
|
360.00p
|
340.00p
|
347.50p
|
65,314
|
|
10/03/2025
|
315.00p
|
360.00p
|
310.00p
|
355.00p
|
173,762
|
|
07/03/2025
|
315.00p
|
320.00p
|
300.00p
|
315.00p
|
99,276
|
|
06/03/2025
|
325.00p
|
340.00p
|
310.00p
|
315.00p
|
89,560
|
|
05/03/2025
|
340.00p
|
350.00p
|
316.50p
|
325.00p
|
48,127
|
|
04/03/2025
|
340.00p
|
357.00p
|
330.00p
|
357.00p
|
327,164
|
|
03/03/2025
|
355.00p
|
360.00p
|
330.00p
|
340.00p
|
43,585
|
|
28/02/2025
|
380.00p
|
390.00p
|
350.00p
|
355.00p
|
46,165
|
|
27/02/2025
|
375.00p
|
390.00p
|
370.00p
|
380.00p
|
132,189
|
|
26/02/2025
|
392.50p
|
400.00p
|
360.00p
|
375.00p
|
196,119
|
|
25/02/2025
|
410.00p
|
410.00p
|
390.00p
|
395.00p
|
108,593
|
|
24/02/2025
|
417.50p
|
435.00p
|
410.00p
|
410.00p
|
63,871
|
|
21/02/2025
|
415.00p
|
423.50p
|
410.00p
|
417.50p
|
46,699
|
|
20/02/2025
|
420.00p
|
420.00p
|
410.00p
|
415.00p
|
146,426
|
|
19/02/2025
|
375.00p
|
439.00p
|
370.00p
|
430.00p
|
321,564
|
|
18/02/2025
|
360.00p
|
370.00p
|
350.00p
|
360.00p
|
92,150
|
|
17/02/2025
|
375.00p
|
380.00p
|
350.00p
|
357.00p
|
67,433
|
|
14/02/2025
|
380.00p
|
390.00p
|
370.00p
|
375.00p
|
93,188
|
|
13/02/2025
|
387.50p
|
390.00p
|
373.00p
|
380.00p
|
94,657
|
|
12/02/2025
|
395.00p
|
400.00p
|
380.00p
|
387.50p
|
109,796
|
|
11/02/2025
|
395.00p
|
396.00p
|
390.00p
|
395.00p
|
28,342
|
|
10/02/2025
|
415.00p
|
420.00p
|
390.00p
|
395.00p
|
56,868
|
|
07/02/2025
|
405.00p
|
430.00p
|
405.00p
|
415.00p
|
93,558
|
|
06/02/2025
|
387.50p
|
420.00p
|
387.50p
|
387.50p
|
92,928
|
|
05/02/2025
|
352.50p
|
395.00p
|
352.50p
|
361.00p
|
94,153
|
|
04/02/2025
|
352.50p
|
361.00p
|
343.20p
|
347.00p
|
89,521
|
|
03/02/2025
|
355.00p
|
360.00p
|
345.25p
|
347.00p
|
73,109
|
|
31/01/2025
|
355.00p
|
360.00p
|
345.00p
|
350.00p
|
37,323
|
|
30/01/2025
|
365.00p
|
370.00p
|
261.00p
|
360.00p
|
115,331
|
|
29/01/2025
|
375.00p
|
380.00p
|
360.00p
|
365.00p
|
56,276
|
|
28/01/2025
|
395.00p
|
400.00p
|
362.00p
|
378.00p
|
39,374
|
|
27/01/2025
|
415.00p
|
420.00p
|
390.00p
|
398.00p
|
32,524
|
|
24/01/2025
|
425.00p
|
430.00p
|
410.00p
|
418.00p
|
23,261
|
|
23/01/2025
|
432.50p
|
440.00p
|
420.00p
|
430.00p
|
12,013
|
|
22/01/2025
|
440.00p
|
450.00p
|
425.00p
|
432.50p
|
19,715
|
|
21/01/2025
|
450.00p
|
460.00p
|
430.00p
|
440.00p
|
110,116
|
|
20/01/2025
|
445.00p
|
460.00p
|
440.00p
|
450.00p
|
362,872
|
|
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
|