Tracsis

(TRCS)
Sector: Industrial Support Services
675.00p
-20.00p -2.88
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 930.00p 939.00p 902.00p 930.00p 15,542
23/05/2024 925.00p 937.00p 925.00p 930.00p 25,721
22/05/2024 920.00p 930.00p 920.00p 920.00p 27,298
21/05/2024 920.00p 930.00p 910.00p 920.00p 42,832
20/05/2024 918.00p 930.00p 910.00p 910.00p 99,380
17/05/2024 915.00p 926.00p 910.00p 918.00p 48,790
16/05/2024 918.00p 925.00p 910.00p 915.00p 6,859
15/05/2024 920.00p 926.00p 910.00p 918.00p 53,092
14/05/2024 920.00p 930.00p 910.00p 910.00p 36,187
13/05/2024 920.00p 929.00p 916.25p 920.00p 9,212
10/05/2024 910.00p 929.00p 910.00p 920.00p 16,335