1. Share Prices

  2. Tracsis PLC (TRCS)

510.00p+10.00 (+2.00%)02 Jan 2025, 15:51
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
Dec 31, 2024508.00p512.00p490.00p500.00p14,618
Dec 30, 2024505.00p520.00p500.00p506.00p33,217
Dec 27, 2024505.00p510.00p500.00p505.00p16,983
Dec 24, 2024510.00p510.00p500.00p505.00p12,290
Dec 23, 2024510.00p520.00p500.00p510.00p9,054
Dec 20, 2024515.00p530.00p502.00p520.00p27,916
Dec 19, 2024525.00p530.00p512.00p520.00p15,902
Dec 18, 2024530.00p540.00p520.00p528.00p12,641
Dec 17, 2024535.00p540.00p520.00p530.00p51,728
Dec 16, 2024535.00p540.00p530.00p536.00p28,556
Dec 13, 2024535.00p540.00p531.00p535.00p38,847
Dec 12, 2024535.00p540.00p530.00p536.00p35,796
Dec 11, 2024535.00p539.50p530.00p535.00p69,067
Dec 10, 2024535.00p540.00p530.00p535.00p38,134
Dec 9, 2024535.00p540.00p530.00p530.00p129,054
Dec 6, 2024545.00p550.00p530.00p530.00p26,234
Dec 5, 2024565.00p580.00p540.00p545.00p48,908
Dec 4, 2024585.00p590.00p551.50p565.00p28,927
Dec 3, 2024595.00p610.00p570.00p590.00p37,951
Dec 2, 2024600.00p610.00p580.00p600.00p15,283
Nov 29, 2024600.00p610.00p590.00p600.00p181,194
Nov 28, 2024580.00p610.00p580.00p600.00p100,295
Nov 27, 2024560.00p590.00p559.20p580.00p53,737
Nov 26, 2024560.00p570.00p550.00p560.00p159,394
Nov 25, 2024570.00p570.00p550.00p554.00p45,947
Nov 22, 2024575.00p580.00p563.55p570.00p31,566
Nov 21, 2024590.00p600.00p570.00p575.00p18,613
Nov 20, 2024615.00p630.00p580.00p590.00p122,976
Nov 19, 2024675.00p680.00p660.00p665.00p52,090
Nov 18, 2024703.00p706.00p670.00p674.00p42,047
Nov 15, 2024703.00p706.00p686.00p703.00p26,116
Nov 14, 2024705.00p710.00p700.00p700.00p33,633
Nov 13, 2024699.00p720.00p700.00p710.00p67,143
Nov 12, 2024700.00p710.00p690.00p699.00p22,808
Nov 11, 2024675.00p710.00p670.00p700.00p38,448
Nov 8, 2024695.00p700.00p672.50p675.00p28,465
Nov 7, 2024685.00p700.00p684.00p695.00p38,358
Nov 6, 2024670.00p690.00p660.00p685.00p24,621
Nov 5, 2024660.00p690.00p660.00p670.00p34,742
Nov 4, 2024650.00p670.00p650.00p660.00p33,228
Nov 1, 2024625.00p650.00p620.00p645.00p32,424
Oct 31, 2024580.00p630.00p580.00p625.00p37,510
Oct 30, 2024510.00p588.00p496.75p580.00p85,142
Oct 29, 2024490.00p514.00p486.50p510.00p51,045
Oct 28, 2024525.00p530.00p481.00p490.00p73,805
Oct 25, 2024540.00p563.00p520.00p526.00p52,566
Oct 24, 2024560.00p550.00p550.00p540.00p59,791
Oct 23, 2024570.00p571.80p551.00p560.00p84,491
Oct 22, 2024565.00p574.66p560.00p570.00p32,752
Oct 21, 2024570.00p580.00p560.00p570.00p55,969
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78