1. Share Prices

  2. Tracsis PLC (TRCS)

660.00p+0.00 (+0.00%)30 Aug 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
Aug 30, 2024660.00p670.00p655.20p660.00p165,607
Aug 29, 2024660.00p670.00p650.00p660.00p114,762
Aug 28, 2024655.00p660.00p650.00p655.00p25,278
Aug 27, 2024640.00p660.00p630.00p655.00p30,396
Aug 23, 2024640.00p648.50p640.00p640.00p5,355
Aug 22, 2024640.00p650.00p630.00p640.00p28,953
Aug 21, 2024625.00p648.00p610.00p640.00p22,952
Aug 20, 2024605.00p639.97p615.00p625.00p25,189
Aug 19, 2024580.00p615.50p570.00p605.00p545,436
Aug 16, 2024585.00p590.00p570.00p580.00p46,861
Aug 15, 2024595.00p600.00p575.00p585.00p49,303
Aug 14, 2024600.00p610.00p590.00p595.00p20,291
Aug 13, 2024600.00p606.00p590.00p600.00p68,256
Aug 12, 2024590.00p610.00p580.00p600.00p105,047
Aug 9, 2024615.00p620.00p580.00p590.00p31,549
Aug 8, 2024615.00p620.00p610.00p615.00p31,156
Aug 7, 2024615.00p620.00p610.00p614.00p33,760
Aug 6, 2024610.00p622.00p600.00p610.00p35,118
Aug 5, 2024625.00p630.00p602.00p605.00p24,965
Aug 2, 2024630.00p635.00p620.00p625.00p22,256
Aug 1, 2024640.00p650.00p622.00p630.00p127,701
Jul 31, 2024620.00p652.00p616.50p640.00p182,123
Jul 30, 2024610.00p630.00p600.00p620.00p66,980
Jul 29, 2024645.00p643.50p600.00p614.00p62,194
Jul 26, 2024655.00p660.00p640.00p646.00p44,129
Jul 25, 2024705.00p706.00p650.00p654.00p190,567
Jul 24, 2024720.00p730.00p700.00p705.00p44,206
Jul 23, 2024720.00p730.00p715.00p720.00p15,107
Jul 22, 2024720.00p730.00p710.00p720.00p6,433
Jul 19, 2024720.00p730.00p710.00p720.00p56,254
Jul 18, 2024720.00p730.00p711.00p720.00p41,519
Jul 17, 2024720.00p729.78p696.00p720.00p32,345
Jul 16, 2024720.00p730.00p710.00p720.00p29,545
Jul 15, 2024720.00p730.00p715.00p720.00p15,170
Jul 12, 2024720.00p730.00p714.00p720.00p92,788
Jul 11, 2024720.00p723.00p712.50p720.00p32,701
Jul 10, 2024720.00p723.00p712.00p720.00p17,066
Jul 9, 2024710.00p722.20p708.00p720.00p61,343
Jul 8, 2024715.00p718.00p702.00p710.00p33,312
Jul 5, 2024730.00p740.00p710.00p714.00p67,645
Jul 4, 2024730.00p740.00p720.00p730.00p18,061
Jul 3, 2024705.00p740.00p700.00p730.00p48,542
Jul 2, 2024720.00p720.00p690.00p705.00p48,862
Jul 1, 2024725.00p730.00p711.00p720.00p64,663
Jun 28, 2024730.00p740.00p720.00p725.00p35,799
Jun 27, 2024745.00p740.00p720.00p734.00p20,332
Jun 26, 2024760.00p760.00p740.00p745.00p30,597
Jun 25, 2024770.00p770.00p760.00p760.00p41,249
Jun 24, 2024780.00p790.00p762.00p770.00p14,394
Jun 21, 2024775.00p785.00p772.00p780.00p26,981
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.