Tracsis Plc (TRCS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -75 | -17.6470588235 | 425 | 425 | 352.5 | 59550 | 372.52204549 | DE |
| 4 | -160 | -31.3725490196 | 510 | 510 | 352.5 | 58337 | 429.9186136 | DE |
| 12 | -345 | -49.6402877698 | 695 | 715 | 352.5 | 51039 | 521.59236214 | DE |
| 26 | -270 | -43.5483870968 | 620 | 715 | 352.5 | 52278 | 567.98968457 | DE |
| 52 | -530 | -60.2272727273 | 880 | 950 | 352.5 | 52901 | 709.01316743 | DE |
| 156 | -615 | -63.7305699482 | 965 | 1062.5 | 352.5 | 47452 | 839.47653112 | DE |
| 260 | -410 | -53.9473684211 | 760 | 1102.5 | 352.5 | 48392 | 796.53977381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
