660.00p+0.00 (+0.00%)30 Aug 2024, 17:15
Tracsis PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 660.00p | 670.00p | 655.20p | 660.00p | 165,607 |
Aug 29, 2024 | 660.00p | 670.00p | 650.00p | 660.00p | 114,762 |
Aug 28, 2024 | 655.00p | 660.00p | 650.00p | 655.00p | 25,278 |
Aug 27, 2024 | 640.00p | 660.00p | 630.00p | 655.00p | 30,396 |
Aug 23, 2024 | 640.00p | 648.50p | 640.00p | 640.00p | 5,355 |
Aug 22, 2024 | 640.00p | 650.00p | 630.00p | 640.00p | 28,953 |
Aug 21, 2024 | 625.00p | 648.00p | 610.00p | 640.00p | 22,952 |
Aug 20, 2024 | 605.00p | 639.97p | 615.00p | 625.00p | 25,189 |
Aug 19, 2024 | 580.00p | 615.50p | 570.00p | 605.00p | 545,436 |
Aug 16, 2024 | 585.00p | 590.00p | 570.00p | 580.00p | 46,861 |
Aug 15, 2024 | 595.00p | 600.00p | 575.00p | 585.00p | 49,303 |
Aug 14, 2024 | 600.00p | 610.00p | 590.00p | 595.00p | 20,291 |
Aug 13, 2024 | 600.00p | 606.00p | 590.00p | 600.00p | 68,256 |
Aug 12, 2024 | 590.00p | 610.00p | 580.00p | 600.00p | 105,047 |
Aug 9, 2024 | 615.00p | 620.00p | 580.00p | 590.00p | 31,549 |
Aug 8, 2024 | 615.00p | 620.00p | 610.00p | 615.00p | 31,156 |
Aug 7, 2024 | 615.00p | 620.00p | 610.00p | 614.00p | 33,760 |
Aug 6, 2024 | 610.00p | 622.00p | 600.00p | 610.00p | 35,118 |
Aug 5, 2024 | 625.00p | 630.00p | 602.00p | 605.00p | 24,965 |
Aug 2, 2024 | 630.00p | 635.00p | 620.00p | 625.00p | 22,256 |
Aug 1, 2024 | 640.00p | 650.00p | 622.00p | 630.00p | 127,701 |
Jul 31, 2024 | 620.00p | 652.00p | 616.50p | 640.00p | 182,123 |
Jul 30, 2024 | 610.00p | 630.00p | 600.00p | 620.00p | 66,980 |
Jul 29, 2024 | 645.00p | 643.50p | 600.00p | 614.00p | 62,194 |
Jul 26, 2024 | 655.00p | 660.00p | 640.00p | 646.00p | 44,129 |
Jul 25, 2024 | 705.00p | 706.00p | 650.00p | 654.00p | 190,567 |
Jul 24, 2024 | 720.00p | 730.00p | 700.00p | 705.00p | 44,206 |
Jul 23, 2024 | 720.00p | 730.00p | 715.00p | 720.00p | 15,107 |
Jul 22, 2024 | 720.00p | 730.00p | 710.00p | 720.00p | 6,433 |
Jul 19, 2024 | 720.00p | 730.00p | 710.00p | 720.00p | 56,254 |
Jul 18, 2024 | 720.00p | 730.00p | 711.00p | 720.00p | 41,519 |
Jul 17, 2024 | 720.00p | 729.78p | 696.00p | 720.00p | 32,345 |
Jul 16, 2024 | 720.00p | 730.00p | 710.00p | 720.00p | 29,545 |
Jul 15, 2024 | 720.00p | 730.00p | 715.00p | 720.00p | 15,170 |
Jul 12, 2024 | 720.00p | 730.00p | 714.00p | 720.00p | 92,788 |
Jul 11, 2024 | 720.00p | 723.00p | 712.50p | 720.00p | 32,701 |
Jul 10, 2024 | 720.00p | 723.00p | 712.00p | 720.00p | 17,066 |
Jul 9, 2024 | 710.00p | 722.20p | 708.00p | 720.00p | 61,343 |
Jul 8, 2024 | 715.00p | 718.00p | 702.00p | 710.00p | 33,312 |
Jul 5, 2024 | 730.00p | 740.00p | 710.00p | 714.00p | 67,645 |
Jul 4, 2024 | 730.00p | 740.00p | 720.00p | 730.00p | 18,061 |
Jul 3, 2024 | 705.00p | 740.00p | 700.00p | 730.00p | 48,542 |
Jul 2, 2024 | 720.00p | 720.00p | 690.00p | 705.00p | 48,862 |
Jul 1, 2024 | 725.00p | 730.00p | 711.00p | 720.00p | 64,663 |
Jun 28, 2024 | 730.00p | 740.00p | 720.00p | 725.00p | 35,799 |
Jun 27, 2024 | 745.00p | 740.00p | 720.00p | 734.00p | 20,332 |
Jun 26, 2024 | 760.00p | 760.00p | 740.00p | 745.00p | 30,597 |
Jun 25, 2024 | 770.00p | 770.00p | 760.00p | 760.00p | 41,249 |
Jun 24, 2024 | 780.00p | 790.00p | 762.00p | 770.00p | 14,394 |
Jun 21, 2024 | 775.00p | 785.00p | 772.00p | 780.00p | 26,981 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.