Shares Magazine
325.00p-5.00 (-1.52%)22 Apr 2025, 16:36
Tracsis PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 340.00p | 350.00p | 320.00p | 330.00p | 44,756 |
| Apr 16, 2025 | 320.00p | 350.00p | 310.00p | 340.00p | 37,507 |
| Apr 15, 2025 | 315.00p | 330.00p | 310.00p | 320.00p | 197,899 |
| Apr 14, 2025 | 310.00p | 330.00p | 300.00p | 315.00p | 120,719 |
| Apr 11, 2025 | 307.50p | 320.00p | 295.00p | 310.00p | 60,210 |
| Apr 10, 2025 | 320.00p | 340.00p | 300.00p | 307.50p | 33,811 |
| Apr 9, 2025 | 317.50p | 330.00p | 302.00p | 312.50p | 24,965 |
| Apr 8, 2025 | 322.50p | 330.00p | 311.50p | 315.00p | 58,741 |
| Apr 7, 2025 | 300.00p | 330.00p | 290.00p | 322.50p | 85,406 |
| Apr 4, 2025 | 322.50p | 330.00p | 290.00p | 300.00p | 103,731 |
| Apr 3, 2025 | 330.00p | 340.00p | 320.00p | 322.50p | 67,592 |
| Apr 2, 2025 | 360.00p | 370.00p | 328.50p | 330.00p | 74,599 |
| Apr 1, 2025 | 370.00p | 380.00p | 350.00p | 360.00p | 52,706 |
| Mar 31, 2025 | 375.00p | 380.00p | 360.00p | 369.00p | 55,175 |
| Mar 28, 2025 | 365.00p | 375.00p | 360.00p | 370.00p | 44,232 |
| Mar 27, 2025 | 372.50p | 375.00p | 360.00p | 365.00p | 42,112 |
| Mar 26, 2025 | 380.00p | 382.20p | 371.00p | 372.50p | 53,208 |
| Mar 25, 2025 | 385.00p | 387.50p | 375.00p | 380.00p | 99,641 |
| Mar 24, 2025 | 382.50p | 397.00p | 372.00p | 385.00p | 82,812 |
| Mar 21, 2025 | 395.00p | 400.00p | 380.00p | 382.00p | 59,998 |
| Mar 20, 2025 | 405.00p | 422.00p | 390.30p | 395.00p | 82,681 |
| Mar 19, 2025 | 390.00p | 424.80p | 392.00p | 405.00p | 70,951 |
| Mar 18, 2025 | 380.00p | 404.64p | 360.00p | 392.00p | 121,334 |
| Mar 17, 2025 | 375.00p | 390.00p | 366.00p | 385.00p | 104,371 |
| Mar 14, 2025 | 375.00p | 390.00p | 370.00p | 375.00p | 59,008 |
| Mar 13, 2025 | 360.00p | 380.00p | 362.50p | 375.00p | 44,727 |
| Mar 12, 2025 | 347.50p | 376.90p | 340.00p | 360.00p | 76,937 |
| Mar 11, 2025 | 355.00p | 360.00p | 340.00p | 347.50p | 65,313 |
| Mar 10, 2025 | 315.00p | 360.00p | 310.00p | 355.00p | 173,760 |
| Mar 7, 2025 | 315.00p | 320.00p | 300.00p | 315.00p | 99,276 |
| Mar 6, 2025 | 325.00p | 340.00p | 310.00p | 315.00p | 89,559 |
| Mar 5, 2025 | 340.00p | 350.00p | 316.50p | 325.00p | 48,125 |
| Mar 4, 2025 | 340.00p | 357.00p | 330.00p | 357.00p | 327,164 |
| Mar 3, 2025 | 355.00p | 360.00p | 330.00p | 340.00p | 43,585 |
| Feb 28, 2025 | 380.00p | 390.00p | 350.00p | 355.00p | 46,165 |
| Feb 27, 2025 | 375.00p | 390.00p | 370.00p | 380.00p | 132,189 |
| Feb 26, 2025 | 392.50p | 400.00p | 360.00p | 375.00p | 206,119 |
| Feb 25, 2025 | 410.00p | 410.00p | 390.00p | 395.00p | 108,593 |
| Feb 24, 2025 | 417.50p | 435.00p | 410.00p | 410.00p | 63,871 |
| Feb 21, 2025 | 415.00p | 423.50p | 410.00p | 417.50p | 51,699 |
| Feb 20, 2025 | 420.00p | 420.00p | 410.00p | 415.00p | 151,327 |
| Feb 19, 2025 | 375.00p | 439.00p | 370.00p | 430.00p | 321,564 |
| Feb 18, 2025 | 360.00p | 370.00p | 350.00p | 360.00p | 92,150 |
| Feb 17, 2025 | 375.00p | 380.00p | 350.00p | 357.00p | 67,433 |
| Feb 14, 2025 | 380.00p | 390.00p | 370.00p | 375.00p | 93,188 |
| Feb 13, 2025 | 387.50p | 390.00p | 373.00p | 380.00p | 94,657 |
| Feb 12, 2025 | 395.00p | 400.00p | 380.00p | 387.50p | 109,796 |
| Feb 11, 2025 | 395.00p | 396.00p | 390.00p | 395.00p | 28,342 |
| Feb 10, 2025 | 415.00p | 420.00p | 390.00p | 395.00p | 56,868 |
| Feb 7, 2025 | 405.00p | 430.00p | 405.00p | 415.00p | 93,558 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |