645.00p+20.00 (+3.20%)01 Nov 2024, 17:07
Tracsis PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 625.00p | 650.00p | 620.00p | 645.00p | 32,424 |
Oct 31, 2024 | 580.00p | 630.00p | 580.00p | 625.00p | 37,510 |
Oct 30, 2024 | 510.00p | 588.00p | 496.75p | 580.00p | 85,142 |
Oct 29, 2024 | 490.00p | 514.00p | 486.50p | 510.00p | 51,045 |
Oct 28, 2024 | 525.00p | 530.00p | 481.00p | 490.00p | 73,805 |
Oct 25, 2024 | 540.00p | 563.00p | 520.00p | 526.00p | 52,566 |
Oct 24, 2024 | 560.00p | 550.00p | 550.00p | 540.00p | 59,791 |
Oct 23, 2024 | 570.00p | 571.80p | 551.00p | 560.00p | 84,491 |
Oct 22, 2024 | 565.00p | 574.66p | 560.00p | 570.00p | 32,752 |
Oct 21, 2024 | 570.00p | 580.00p | 560.00p | 570.00p | 55,969 |
Oct 18, 2024 | 565.00p | 580.00p | 560.00p | 570.00p | 50,025 |
Oct 17, 2024 | 565.00p | 580.00p | 559.50p | 565.00p | 10,653 |
Oct 16, 2024 | 565.00p | 574.50p | 550.00p | 550.00p | 125,464 |
Oct 15, 2024 | 550.00p | 578.50p | 547.20p | 565.00p | 77,176 |
Oct 14, 2024 | 555.00p | 560.00p | 540.00p | 540.00p | 33,349 |
Oct 11, 2024 | 545.00p | 570.00p | 546.50p | 555.00p | 43,271 |
Oct 10, 2024 | 540.00p | 558.50p | 537.00p | 545.00p | 34,304 |
Oct 9, 2024 | 550.00p | 560.00p | 532.00p | 550.00p | 23,889 |
Oct 8, 2024 | 535.00p | 560.00p | 534.00p | 550.00p | 32,393 |
Oct 7, 2024 | 535.00p | 540.00p | 530.00p | 535.00p | 65,203 |
Oct 4, 2024 | 535.00p | 546.00p | 530.00p | 535.00p | 43,330 |
Oct 3, 2024 | 540.00p | 550.00p | 530.00p | 530.00p | 42,649 |
Oct 2, 2024 | 540.00p | 550.00p | 533.30p | 542.00p | 57,535 |
Oct 1, 2024 | 550.00p | 560.00p | 532.00p | 540.00p | 38,376 |
Sep 30, 2024 | 545.00p | 560.00p | 540.00p | 550.00p | 21,812 |
Sep 27, 2024 | 555.00p | 570.00p | 540.00p | 550.00p | 35,421 |
Sep 26, 2024 | 590.00p | 600.00p | 552.00p | 558.00p | 50,601 |
Sep 25, 2024 | 615.00p | 610.00p | 580.00p | 590.00p | 37,322 |
Sep 24, 2024 | 615.00p | 630.00p | 600.00p | 615.00p | 22,350 |
Sep 23, 2024 | 610.00p | 630.00p | 600.00p | 615.00p | 12,424 |
Sep 20, 2024 | 610.00p | 620.00p | 601.00p | 610.00p | 17,018 |
Sep 19, 2024 | 630.00p | 640.00p | 605.00p | 610.00p | 38,651 |
Sep 18, 2024 | 645.00p | 650.00p | 620.00p | 630.00p | 16,835 |
Sep 17, 2024 | 650.00p | 650.00p | 640.00p | 645.00p | 21,502 |
Sep 16, 2024 | 660.00p | 670.00p | 640.00p | 650.00p | 18,639 |
Sep 13, 2024 | 650.00p | 669.00p | 643.00p | 660.00p | 26,413 |
Sep 12, 2024 | 667.00p | 674.00p | 650.00p | 658.00p | 26,078 |
Sep 11, 2024 | 675.00p | 680.00p | 660.00p | 667.00p | 25,853 |
Sep 10, 2024 | 685.00p | 683.90p | 670.00p | 675.00p | 45,488 |
Sep 9, 2024 | 685.00p | 686.00p | 680.00p | 685.00p | 7,930 |
Sep 6, 2024 | 705.00p | 710.00p | 681.20p | 685.00p | 52,615 |
Sep 5, 2024 | 690.00p | 720.00p | 687.00p | 705.00p | 58,679 |
Sep 4, 2024 | 685.00p | 700.00p | 670.00p | 690.00p | 74,950 |
Sep 3, 2024 | 680.00p | 696.00p | 680.00p | 690.00p | 13,525 |
Sep 2, 2024 | 660.00p | 689.00p | 660.00p | 680.00p | 27,776 |
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 |
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