1. Share Prices

  2. Tracsis PLC (TRCS)

830.00p+10.00 (+1.22%)25 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tracsis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024845.00p850.00p800.00p820.00p170,824
Apr 23, 2024845.00p850.00p833.50p845.00p17,334
Apr 22, 2024850.00p860.00p831.00p860.00p6,421
Apr 19, 2024850.00p850.00p836.00p850.00p23,179
Apr 18, 2024850.00p860.00p840.00p850.00p30,394
Apr 17, 2024850.00p851.50p844.50p850.00p9,214
Apr 16, 2024850.00p860.00p842.50p850.00p17,334
Apr 15, 2024840.00p868.00p836.00p850.00p28,893
Apr 12, 2024840.00p850.00p835.88p850.00p82,358
Apr 11, 2024845.00p850.00p832.00p840.00p61,037
Apr 10, 2024865.00p865.00p840.50p845.00p24,046
Apr 9, 2024880.00p890.00p860.50p865.00p104,836
Apr 8, 2024890.00p889.00p870.00p880.00p27,082
Apr 5, 2024890.00p900.00p886.00p890.00p8,509
Apr 4, 2024885.00p892.00p880.00p890.00p20,637
Apr 3, 2024885.00p889.50p880.00p885.00p42,738
Apr 2, 2024910.00p920.00p880.00p885.00p30,717
Mar 28, 2024915.00p919.90p900.00p910.00p35,601
Mar 27, 2024915.00p920.00p910.00p915.00p28,125
Mar 26, 2024925.00p928.90p902.00p915.00p22,646
Mar 25, 2024915.00p930.00p912.60p920.00p24,937
Mar 22, 2024910.00p920.00p900.00p915.00p106,713
Mar 21, 2024910.00p972.00p901.00p910.00p63,543
Mar 20, 2024920.00p925.00p891.00p910.00p257,727
Mar 19, 2024920.00p930.00p910.00p920.00p22,848
Mar 18, 2024900.00p930.00p890.00p920.00p35,326
Mar 15, 2024900.00p910.00p890.00p900.00p15,447
Mar 14, 2024900.00p904.50p894.20p900.00p6,074
Mar 13, 2024900.00p910.00p893.00p900.00p21,943
Mar 12, 2024905.00p905.50p892.50p900.00p65,900
Mar 11, 2024910.00p912.90p890.00p905.00p145,196
Mar 8, 2024917.00p918.00p910.00p915.00p34,737
Mar 7, 2024923.00p924.00p916.00p917.00p42,647
Mar 6, 2024920.00p929.00p912.00p924.00p107,743
Mar 5, 2024920.00p929.60p910.00p920.00p22,758
Mar 4, 2024920.00p930.00p910.00p920.00p53,225
Mar 1, 2024920.00p922.00p910.00p920.00p21,523
Feb 29, 2024920.00p924.80p910.00p920.00p5,983
Feb 28, 2024925.00p930.00p916.00p920.00p13,799
Feb 27, 2024895.00p929.50p880.00p925.00p31,958
Feb 26, 2024895.00p908.00p891.00p895.00p14,255
Feb 23, 2024895.00p900.00p880.00p895.00p34,180
Feb 22, 2024935.00p924.50p880.00p890.00p88,847
Feb 21, 2024925.00p940.00p892.00p925.00p14,209
Feb 20, 2024925.00p930.00p918.00p925.00p24,546
Feb 19, 2024925.00p940.00p920.50p925.00p93,132
Feb 16, 2024925.00p940.00p915.00p925.00p31,818
Feb 15, 2024915.00p940.00p911.00p925.00p38,167
Feb 14, 2024895.00p920.00p885.00p910.00p121,833
Feb 13, 2024875.00p909.00p880.00p895.00p96,999
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Barclays PLC204.006.73
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60