645.00p+10.00 (+1.57 %)19 Jan 2021, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tracsis PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 18, 2021610.00p640.00p600.60p635.00p19,251
Jan 15, 2021610.00p619.00p605.20p610.00p6,909
Jan 14, 2021620.00p626.20p604.85p610.00p17,823
Jan 13, 2021610.00p626.20p590.00p610.00p18,027
Jan 12, 2021600.00p618.40p590.60p610.00p218,658
Jan 11, 2021586.00p610.00p576.00p600.00p41,499
Jan 8, 2021600.00p610.00p576.00p586.00p130,251
Jan 7, 2021615.00p622.00p590.00p600.00p30,766
Jan 6, 2021620.00p628.00p610.00p615.00p242,536
Jan 5, 2021640.00p642.00p610.00p620.00p34,215
Jan 4, 2021640.00p660.00p630.00p640.00p196,130
Dec 31, 2020640.00p650.00p631.00p640.00p7,169
Dec 30, 2020640.00p650.00p630.00p640.00p54,930
Dec 29, 2020630.00p650.00p622.00p630.00p159,899
Dec 24, 2020625.00p640.00p610.00p630.00p11,672
Dec 23, 2020625.00p630.00p620.00p625.00p15,573
Dec 22, 2020630.00p638.00p621.00p625.00p27,301
Dec 21, 2020635.00p648.50p621.00p630.00p33,253
Dec 18, 2020635.00p648.50p620.00p620.00p13,720
Dec 17, 2020635.00p648.50p625.00p635.00p10,829
Dec 16, 2020635.00p640.00p630.00p635.00p213,163
Dec 15, 2020635.00p642.20p623.00p635.00p404,000
Dec 14, 2020630.00p648.00p625.00p635.00p695,916
Dec 11, 2020630.00p650.00p620.00p620.00p17,768
Dec 10, 2020625.00p650.00p610.00p630.00p9,309
Dec 9, 2020625.00p640.00p610.00p625.00p37,836
Dec 8, 2020620.00p634.00p610.00p625.00p114,479
Dec 7, 2020620.00p634.00p610.00p630.00p11,563
Dec 4, 2020620.00p640.00p610.00p620.00p14,984
Dec 3, 2020620.00p624.00p611.50p620.00p73,721
Dec 2, 2020620.00p630.00p610.00p630.00p188,629
Dec 1, 2020615.00p634.00p610.00p620.00p405,201
Nov 30, 2020590.00p630.00p586.00p615.00p79,559
Nov 27, 2020565.00p600.00p569.00p590.00p190,938
Nov 26, 2020560.00p570.00p545.00p565.00p71,687
Nov 25, 2020573.00p600.00p561.00p580.00p21,583
Nov 24, 2020570.00p580.00p560.00p570.00p20,090
Nov 23, 2020580.00p590.00p562.00p570.00p123,252
Nov 20, 2020580.00p587.00p570.00p580.00p82,038
Nov 19, 2020585.00p590.00p575.00p580.00p28,596
Nov 18, 2020540.00p590.00p545.00p590.00p53,777
Nov 17, 2020530.00p540.00p529.00p540.00p35,014
Nov 16, 2020530.00p535.00p520.00p530.00p230,494
Nov 13, 2020530.00p540.00p523.20p530.00p41,912
Nov 12, 2020532.00p546.00p524.00p524.00p42,500
Nov 11, 2020530.00p540.00p523.20p532.00p15,277
Nov 10, 2020505.00p536.00p501.50p530.00p136,553
Nov 9, 2020510.00p516.00p492.00p505.00p471,210
Nov 6, 2020510.00p510.00p500.00p510.00p24,139
Nov 5, 2020510.00p520.00p500.00p510.00p5,387
Showing 1 to 50 of 253