Tracsis Plc (TRCS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -67.5 | -17.1974522293 | 392.5 | 392.5 | 327.5 | 150124 | 364.7727828 | DE |
| 4 | -27.5 | -7.80141843972 | 352.5 | 430 | 327.5 | 116380 | 389.09662196 | DE |
| 12 | -210 | -39.2523364486 | 535 | 536 | 327.5 | 72481 | 411.98775766 | DE |
| 26 | -365 | -52.8985507246 | 690 | 715 | 327.5 | 58370 | 490.63990088 | DE |
| 52 | -595 | -64.6739130435 | 920 | 950 | 327.5 | 56643 | 630.99088288 | DE |
| 156 | -560 | -63.2768361582 | 885 | 1062.5 | 327.5 | 48491 | 802.05205796 | DE |
| 260 | -472.5 | -59.2476489028 | 797.5 | 1102.5 | 327.5 | 49476 | 781.14709039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 357 | 17 | 5.00 | 340 | 357 | 340 | 327163 |
| 1741023000 | 340 | -15 | -4.23 | 355 | 355 | 340 | 43585 |
| 1740763800 | 355 | -25 | -6.58 | 380 | 380 | 355 | 46165 |
| 1740677400 | 380 | 5 | 1.33 | 375 | 380 | 375 | 132189 |
| 1740591000 | 375 | -20 | -5.06 | 392.5 | 392.5 | 365 | 201519 |
| 1740504600 | 395 | -15 | -3.66 | 410 | 410 | 395 | 108593 |
| 1740418200 | 410 | -7.5 | -1.80 | 417.5 | 427.5 | 410 | 63871 |
| 1740159000 | 417.5 | 2.5 | 0.60 | 415 | 417.5 | 412.5 | 51699 |
| 1740072600 | 415 | -15 | -3.49 | 420 | 420 | 415 | 146426 |
| 1739986200 | 430 | 70 | 19.44 | 375 | 430 | 375 | 321564 |
| 1739899800 | 360 | 3 | 0.84 | 360 | 360 | 360 | 92150 |
| 1739813400 | 357 | -18 | -4.80 | 375 | 375 | 355 | 67433 |
| 1739554200 | 375 | -5 | -1.32 | 380 | 380 | 375 | 93188 |
| 1739467800 | 380 | -7.5 | -1.94 | 387.5 | 387.5 | 380 | 94657 |
| 1739381400 | 387.5 | -7.5 | -1.90 | 395 | 395 | 387.5 | 109796 |
| 1739295000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 28342 |
| 1739208600 | 395 | -20 | -4.82 | 415 | 415 | 395 | 56868 |
| 1738949400 | 415 | 10 | 2.47 | 405 | 420 | 405 | 113558 |
| 1738863000 | 405 | 17.5 | 4.52 | 387.5 | 410 | 387.5 | 113360 |
| 1738776600 | 387.5 | 26.5 | 7.34 | 352.5 | 387.5 | 352.5 | 115466 |
| 1738690200 | 361 | 14 | 4.03 | 352.5 | 361 | 347.5 | 117521 |
| 1738603800 | 347 | -3 | -0.86 | 355 | 355 | 347 | 73109 |
| 1738344600 | 350 | -10 | -2.78 | 355 | 357.5 | 350 | 37323 |
| 1738258200 | 360 | -5 | -1.37 | 365 | 365 | 355 | 137799 |
| 1738171800 | 365 | -13 | -3.44 | 375 | 380 | 365 | 56276 |
| 1738085400 | 378 | -20 | -5.03 | 395 | 395 | 365 | 47888 |
| 1737999000 | 398 | -20 | -4.78 | 415 | 419 | 395 | 32524 |
| 1737739800 | 418 | -12 | -2.79 | 425 | 425 | 415 | 23261 |
| 1737653400 | 430 | -2.5 | -0.58 | 432.5 | 432.5 | 425 | 12013 |
| 1737567000 | 432.5 | -7.5 | -1.70 | 440 | 440 | 432.5 | 19715 |
| 1737480600 | 440 | -10 | -2.22 | 450 | 450 | 440 | 110116 |
| 1737394200 | 450 | 0 | 0.00 | 445 | 450 | 445 | 362872 |
| 1737135000 | 450 | 31 | 7.40 | 425 | 450 | 425 | 68139 |
| 1737048600 | 419 | -1 | -0.24 | 425 | 425 | 419 | 21413 |
| 1736962200 | 420 | 0 | 0.00 | 415 | 432.5 | 415 | 34141 |
| 1736875800 | 420 | -25 | -5.62 | 440 | 440 | 415 | 47684 |
| 1736789400 | 445 | -4 | -0.89 | 460 | 460 | 445 | 36228 |
| 1736530200 | 449 | -16 | -3.44 | 465 | 470 | 449 | 20597 |
| 1736443800 | 465 | -15 | -3.13 | 480 | 485 | 460 | 28080 |
| 1736357400 | 480 | -15 | -3.03 | 495 | 495 | 475 | 59372 |
| 1736271000 | 495 | -9 | -1.79 | 505 | 505 | 495 | 22380 |
| 1736184600 | 504 | -1 | -0.20 | 505 | 505 | 504 | 7574 |
| 1735925400 | 505 | -5 | -0.98 | 510 | 510 | 505 | 18677 |
| 1735839000 | 510 | 10 | 2.00 | 500 | 510 | 500 | 45695 |
| 1735666200 | 500 | -6 | -1.19 | 508 | 508 | 500 | 14618 |
| 1735579800 | 506 | 1 | 0.20 | 505 | 510 | 505 | 33217 |
| 1735320600 | 505 | 0 | 0.00 | 505 | 505 | 500 | 18983 |
| 1735061400 | 505 | -5 | -0.98 | 510 | 510 | 505 | 18118 |
| 1734975000 | 510 | -10 | -1.92 | 510 | 510 | 510 | 9054 |
| 1734715800 | 520 | 0 | 0.00 | 515 | 520 | 510 | 27915 |
| 1734629400 | 520 | -8 | -1.52 | 525 | 525 | 515 | 15902 |
| 1734543000 | 528 | -2 | -0.38 | 530 | 530 | 520 | 12641 |
| 1734456600 | 530 | -6 | -1.12 | 535 | 535 | 530 | 51728 |
| 1734370200 | 536 | 1 | 0.19 | 535 | 536 | 535 | 28525 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
