895.00p+5.00 (+0.56%)23 Feb 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tracsis PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 2024847.00p885.00p818.00p875.00p31,386
Feb 9, 2024847.00p860.00p834.00p847.00p19,456
Feb 8, 2024850.00p865.00p830.00p847.00p67,884
Feb 7, 2024867.00p869.90p840.00p855.00p44,605
Feb 6, 2024872.00p880.00p864.03p867.00p34,962
Feb 5, 2024872.00p875.50p864.80p872.00p203,002
Feb 2, 2024880.00p880.00p864.00p872.00p18,069
Feb 1, 2024880.00p890.00p875.00p880.00p558,474
Jan 31, 2024880.00p889.00p870.00p876.00p31,590
Jan 30, 2024880.00p890.00p870.00p880.00p17,828
Jan 29, 2024880.00p885.00p870.00p880.00p8,252
Jan 26, 2024870.00p883.50p860.00p880.00p38,247
Jan 25, 2024870.00p879.00p860.00p870.00p8,480
Jan 24, 2024875.00p890.00p860.00p870.00p21,196
Jan 23, 2024890.00p900.00p863.50p875.00p51,887
Jan 22, 2024890.00p900.00p885.50p890.00p53,989
Jan 19, 2024890.00p900.00p881.66p900.00p26,199
Jan 18, 2024910.00p904.00p881.00p890.00p11,593
Jan 17, 2024915.00p920.00p900.00p910.00p32,956
Jan 16, 2024918.00p930.00p906.00p918.00p26,513
Jan 15, 2024918.00p930.00p907.00p918.00p16,510
Jan 12, 2024918.00p918.00p906.00p918.00p6,910
Jan 11, 2024918.00p918.00p906.00p918.00p68,159
Jan 10, 2024918.00p930.00p906.00p918.00p54,117
Jan 9, 2024930.00p915.60p910.00p910.00p109,588
Jan 8, 2024945.00p950.00p920.00p930.00p42,013
Jan 5, 2024945.00p950.00p940.00p945.00p17,357
Jan 4, 2024960.00p970.00p941.75p945.00p23,814
Jan 3, 2024960.00p963.50p950.00p960.00p23,021
Jan 2, 2024935.00p980.00p938.00p960.00p81,040
Dec 29, 2023930.00p939.85p939.85p930.00p371
Dec 28, 2023935.00p950.00p921.00p930.00p13,917
Dec 27, 2023920.00p950.00p927.50p935.00p10,897
Dec 22, 2023915.00p940.00p925.50p920.00p10,301
Dec 21, 2023915.00p930.00p910.00p915.00p66,302
Dec 20, 2023915.00p930.00p915.00p915.00p18,641
Dec 19, 2023915.00p928.50p882.00p926.00p83,104
Dec 18, 2023920.00p929.00p910.00p915.00p83,563
Dec 15, 2023920.00p928.00p917.00p920.00p29,949
Dec 14, 2023920.00p930.00p915.00p920.00p39,405
Dec 13, 2023920.00p929.00p915.00p920.00p35,449
Dec 12, 2023950.00p960.00p911.00p920.00p34,775
Showing 1 to 50 of 252