Tracsis Plc (TRCS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -1.83486238532 | 545 | 545 | 530 | 57457 | 532.38363779 | DE |
| 4 | -168 | -23.8975817923 | 703 | 703 | 530 | 61321 | 578.85736595 | DE |
| 12 | -75 | -12.2950819672 | 610 | 715 | 485 | 49455 | 579.30618103 | DE |
| 26 | -300 | -35.9281437126 | 835 | 835 | 485 | 53370 | 631.9009125 | DE |
| 52 | -385 | -41.847826087 | 920 | 970 | 485 | 51406 | 756.14243477 | DE |
| 156 | -450 | -45.6852791878 | 985 | 1062.5 | 485 | 46574 | 859.3067196 | DE |
| 260 | -117.5 | -18.0076628352 | 652.5 | 1102.5 | 425 | 48632 | 802.89044556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 535 | -1 | -0.19 | 535 | 535 | 535 | 38847 |
| 1734024600 | 536 | 1 | 0.19 | 535 | 536 | 535 | 24796 |
| 1733938200 | 535 | 0 | 0.00 | 535 | 535 | 535 | 69067 |
| 1733851800 | 535 | 5 | 0.94 | 535 | 535 | 535 | 38134 |
| 1733765400 | 530 | 0 | 0.00 | 535 | 538 | 530 | 129054 |
| 1733506200 | 530 | -15 | -2.75 | 545 | 545 | 530 | 26233 |
| 1733419800 | 545 | -20 | -3.54 | 565 | 565 | 545 | 50908 |
| 1733333400 | 565 | -25 | -4.24 | 585 | 585 | 565 | 23927 |
| 1733247000 | 590 | -10 | -1.67 | 595 | 595 | 585 | 37951 |
| 1733160600 | 600 | 0 | 0.00 | 600 | 600 | 595 | 17401 |
| 1732901400 | 600 | 0 | 0.00 | 600 | 600 | 600 | 181194 |
| 1732815000 | 600 | 20 | 3.45 | 580 | 600 | 580 | 100295 |
| 1732728600 | 580 | 20 | 3.57 | 560 | 580 | 560 | 53737 |
| 1732642200 | 560 | 6 | 1.08 | 560 | 560 | 560 | 159394 |
| 1732555800 | 554 | -16 | -2.81 | 570 | 570 | 554 | 45947 |
| 1732296600 | 570 | -5 | -0.87 | 575 | 575 | 570 | 31566 |
| 1732210200 | 575 | -15 | -2.54 | 590 | 590 | 575 | 20613 |
| 1732123800 | 590 | -75 | -11.28 | 615 | 625 | 585 | 122976 |
| 1732037400 | 665 | -9 | -1.34 | 675 | 675 | 665 | 53422 |
| 1731951000 | 674 | -29 | -4.13 | 703 | 703 | 674 | 42047 |
| 1731691800 | 703 | 3 | 0.43 | 703 | 703 | 703 | 27522 |
| 1731605400 | 700 | -10 | -1.41 | 705 | 705 | 700 | 33633 |
| 1731519000 | 710 | 11 | 1.57 | 699 | 715 | 697 | 67143 |
| 1731432600 | 699 | -1 | -0.14 | 700 | 700 | 697 | 22808 |
| 1731346200 | 700 | 25 | 3.70 | 675 | 700 | 675 | 38448 |
| 1731087000 | 675 | -20 | -2.88 | 695 | 695 | 675 | 28465 |
| 1731000600 | 695 | 10 | 1.46 | 685 | 695 | 685 | 34358 |
| 1730914200 | 685 | 15 | 2.24 | 670 | 685 | 670 | 24621 |
| 1730827800 | 670 | 10 | 1.52 | 660 | 680 | 660 | 34742 |
| 1730741400 | 660 | 15 | 2.33 | 650 | 660 | 650 | 33228 |
| 1730482200 | 645 | 20 | 3.20 | 625 | 645 | 625 | 37424 |
| 1730395800 | 625 | 45 | 7.76 | 580 | 625 | 580 | 42510 |
| 1730309400 | 580 | 70 | 13.73 | 510 | 580 | 505 | 80142 |
| 1730223000 | 510 | 20 | 4.08 | 490 | 510 | 490 | 51045 |
| 1730136600 | 490 | -36 | -6.84 | 525 | 525 | 485 | 58183 |
| 1729873800 | 526 | -14 | -2.59 | 540 | 540 | 525 | 52566 |
| 1729787400 | 540 | -20 | -3.57 | 560 | 560 | 540 | 62865 |
| 1729701000 | 560 | -10 | -1.75 | 570 | 570 | 560 | 84491 |
| 1729614600 | 570 | 0 | 0.00 | 565 | 570 | 565 | 32752 |
| 1729528200 | 570 | 0 | 0.00 | 570 | 570 | 570 | 55969 |
| 1729269000 | 570 | 5 | 0.88 | 565 | 570 | 565 | 30025 |
| 1729182600 | 565 | 15 | 2.73 | 565 | 565 | 565 | 10289 |
| 1729096200 | 550 | -15 | -2.65 | 565 | 565 | 550 | 125464 |
| 1729009800 | 565 | 25 | 4.63 | 550 | 565 | 550 | 63261 |
| 1728923400 | 540 | -15 | -2.70 | 555 | 555 | 540 | 33349 |
| 1728664200 | 555 | 10 | 1.83 | 545 | 555 | 545 | 46629 |
| 1728577800 | 545 | -5 | -0.91 | 540 | 545 | 540 | 42194 |
| 1728491400 | 550 | 0 | 0.00 | 550 | 550 | 540 | 23889 |
| 1728405000 | 550 | 15 | 2.80 | 535 | 550 | 535 | 32393 |
| 1728318600 | 535 | 0 | 0.00 | 535 | 535 | 535 | 65203 |
| 1728059400 | 535 | 5 | 0.94 | 535 | 538 | 535 | 43330 |
| 1727973000 | 530 | -12 | -2.21 | 540 | 543 | 530 | 42649 |
| 1727886600 | 542 | 2 | 0.37 | 540 | 545 | 540 | 57535 |
| 1727800200 | 540 | -10 | -1.82 | 550 | 550 | 540 | 38376 |
| 1727713800 | 550 | 0 | 0.00 | 545 | 550 | 545 | 21812 |
| 1727454600 | 550 | -8 | -1.43 | 555 | 560 | 545 | 35421 |
| 1727368200 | 558 | -32 | -5.42 | 590 | 590 | 555 | 50601 |
| 1727281800 | 590 | -25 | -4.07 | 615 | 615 | 590 | 37322 |
| 1727195400 | 615 | 0 | 0.00 | 615 | 615 | 615 | 23294 |
| 1727109000 | 615 | 5 | 0.82 | 610 | 620 | 610 | 12424 |
| 1726849800 | 610 | 0 | 0.00 | 610 | 610 | 610 | 17018 |
| 1726763400 | 610 | -20 | -3.17 | 630 | 630 | 610 | 38651 |
| 1726677000 | 630 | -15 | -2.33 | 645 | 645 | 625 | 16835 |
| 1726590600 | 645 | -5 | -0.77 | 650 | 650 | 645 | 21502 |
| 1726504200 | 650 | -10 | -1.52 | 660 | 660 | 650 | 18639 |
| 1726245000 | 660 | 2 | 0.30 | 650 | 660 | 650 | 26413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
