1. Share Prices

  2. Tracsis PLC (TRCS)

575.00p-15.00 (-2.54%)21 Nov 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
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
Oct 18, 2024565.00p580.00p560.00p570.00p50,025
Oct 17, 2024565.00p580.00p559.50p565.00p10,653
Oct 16, 2024565.00p574.50p550.00p550.00p125,464
Oct 15, 2024550.00p578.50p547.20p565.00p77,176
Oct 14, 2024555.00p560.00p540.00p540.00p33,349
Oct 11, 2024545.00p570.00p546.50p555.00p43,271
Oct 10, 2024540.00p558.50p537.00p545.00p34,304
Oct 9, 2024550.00p560.00p532.00p550.00p23,889
Oct 8, 2024535.00p560.00p534.00p550.00p32,393
Oct 7, 2024535.00p540.00p530.00p535.00p65,203
Oct 4, 2024535.00p546.00p530.00p535.00p43,330
Oct 3, 2024540.00p550.00p530.00p530.00p42,649
Oct 2, 2024540.00p550.00p533.30p542.00p57,535
Oct 1, 2024550.00p560.00p532.00p540.00p38,376
Sep 30, 2024545.00p560.00p540.00p550.00p21,812
Sep 27, 2024555.00p570.00p540.00p550.00p35,421
Sep 26, 2024590.00p600.00p552.00p558.00p50,601
Sep 25, 2024615.00p610.00p580.00p590.00p37,322
Sep 24, 2024615.00p630.00p600.00p615.00p22,350
Sep 23, 2024610.00p630.00p600.00p615.00p12,424
Sep 20, 2024610.00p620.00p601.00p610.00p17,018
Sep 19, 2024630.00p640.00p605.00p610.00p38,651
Sep 18, 2024645.00p650.00p620.00p630.00p16,835
Sep 17, 2024650.00p650.00p640.00p645.00p21,502
Sep 16, 2024660.00p670.00p640.00p650.00p18,639
Sep 13, 2024650.00p669.00p643.00p660.00p26,413
Sep 12, 2024667.00p674.00p650.00p658.00p26,078
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37