Tracsis
(TRCS)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
720.00p
|
729.78p
|
696.00p
|
720.00p
|
25,345
|
|
16/07/2024
|
720.00p
|
730.00p
|
710.00p
|
720.00p
|
29,545
|
|
15/07/2024
|
720.00p
|
730.00p
|
715.00p
|
720.00p
|
12,870
|
|
12/07/2024
|
720.00p
|
730.00p
|
714.00p
|
720.00p
|
90,288
|
|
11/07/2024
|
720.00p
|
723.00p
|
714.85p
|
720.00p
|
20,201
|
|
10/07/2024
|
720.00p
|
723.00p
|
712.00p
|
720.00p
|
17,066
|
|
09/07/2024
|
710.00p
|
722.20p
|
708.00p
|
720.00p
|
61,343
|
|
08/07/2024
|
715.00p
|
718.00p
|
702.00p
|
710.00p
|
33,312
|
|
05/07/2024
|
730.00p
|
740.00p
|
710.00p
|
714.00p
|
67,645
|
|
04/07/2024
|
730.00p
|
740.00p
|
720.00p
|
730.00p
|
18,061
|
|
03/07/2024
|
705.00p
|
740.00p
|
700.00p
|
730.00p
|
48,542
|
|
02/07/2024
|
720.00p
|
720.00p
|
690.00p
|
705.00p
|
40,862
|
|
01/07/2024
|
725.00p
|
730.00p
|
711.00p
|
720.00p
|
64,663
|
|
28/06/2024
|
730.00p
|
740.00p
|
720.00p
|
725.00p
|
35,799
|
|
27/06/2024
|
745.00p
|
745.00p
|
720.00p
|
734.00p
|
20,332
|
|
26/06/2024
|
760.00p
|
760.00p
|
740.00p
|
745.00p
|
30,597
|
|
25/06/2024
|
770.00p
|
770.00p
|
760.00p
|
760.00p
|
41,249
|
|
24/06/2024
|
780.00p
|
790.00p
|
762.00p
|
770.00p
|
14,394
|
|
21/06/2024
|
775.00p
|
785.00p
|
772.00p
|
780.00p
|
26,981
|
|
20/06/2024
|
780.00p
|
788.31p
|
770.00p
|
775.00p
|
18,569
|
|
19/06/2024
|
795.00p
|
806.00p
|
773.00p
|
780.00p
|
62,187
|
|
18/06/2024
|
800.00p
|
800.00p
|
790.00p
|
800.00p
|
30,533
|
|
17/06/2024
|
800.00p
|
801.00p
|
791.75p
|
800.00p
|
17,324
|
|
14/06/2024
|
795.00p
|
803.60p
|
791.00p
|
800.00p
|
114,550
|
|
13/06/2024
|
835.00p
|
835.00p
|
780.20p
|
795.00p
|
245,005
|
|
12/06/2024
|
900.00p
|
910.00p
|
890.00p
|
895.00p
|
17,531
|
|
11/06/2024
|
905.00p
|
910.00p
|
890.00p
|
900.00p
|
32,089
|
|
10/06/2024
|
910.00p
|
920.00p
|
900.00p
|
920.00p
|
25,821
|
|
07/06/2024
|
910.00p
|
910.00p
|
901.00p
|
910.00p
|
142,947
|
|
06/06/2024
|
940.00p
|
970.00p
|
910.00p
|
930.00p
|
22,272
|
|
05/06/2024
|
940.00p
|
950.00p
|
930.00p
|
940.00p
|
7,389
|
|
04/06/2024
|
945.00p
|
950.00p
|
930.00p
|
940.00p
|
32,164
|
|
03/06/2024
|
945.00p
|
949.50p
|
930.00p
|
945.00p
|
32,452
|
|
31/05/2024
|
935.00p
|
950.00p
|
932.50p
|
945.00p
|
46,564
|
|
30/05/2024
|
935.00p
|
950.00p
|
920.00p
|
935.00p
|
26,617
|
|
29/05/2024
|
930.00p
|
947.50p
|
922.00p
|
935.00p
|
36,117
|
|
28/05/2024
|
930.00p
|
940.00p
|
925.00p
|
930.00p
|
21,188
|
|
27/05/2024
|
930.00p
|
939.00p
|
902.00p
|
930.00p
|
15,542
|