Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tracsis (TRCS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 170 370.00p Ordinary
16:28:48 - 22-Oct-25
Sell* 368 360.00p Ordinary
16:27:48 - 22-Oct-25
Sell* 129 361.50p Ordinary
16:26:00 - 22-Oct-25
Sell* 475 361.50p Ordinary
16:18:14 - 22-Oct-25
Sell* 1,080 361.50p Ordinary
16:07:09 - 22-Oct-25
Sell* 520 362.50p Ordinary
15:58:46 - 22-Oct-25
Sell* 893 362.50p Ordinary
15:30:50 - 22-Oct-25
Buy* 2 380.00p SI Trade
15:22:46 - 22-Oct-25
Unknown* 6,380 370.00p Negotiated Trade
15:22:46 - 22-Oct-25
Unknown* 11,000 366.50p Ordinary
14:28:45 - 22-Oct-25
Sell* 375 369.00p Ordinary
14:20:26 - 22-Oct-25
Sell* 644 369.00p Ordinary
14:20:18 - 22-Oct-25
Sell* 419 369.00p Ordinary
14:15:04 - 22-Oct-25
Sell* 510 370.00p Ordinary
14:12:17 - 22-Oct-25
Sell* 53 370.00p Ordinary
14:04:07 - 22-Oct-25
Sell* 2,630 371.50p Ordinary
13:23:16 - 22-Oct-25
Sell* 1,500 368.00p Ordinary
12:47:34 - 22-Oct-25
Buy* 11 380.00p SI Trade
12:46:50 - 22-Oct-25
Buy* 94 378.00p Ordinary
12:44:12 - 22-Oct-25
Unknown* 15,000 365.00p Negotiated Trade
12:19:01 - 22-Oct-25
Unknown* 10,000 370.00p Negotiated Trade
12:13:20 - 22-Oct-25
Buy* 31 371.00p Ordinary
11:56:46 - 22-Oct-25
Sell* 10 360.00p SI Trade
11:19:02 - 22-Oct-25
Buy* 10 380.00p SI Trade
11:19:02 - 22-Oct-25
Buy* 132 380.00p Ordinary
10:42:17 - 22-Oct-25
Unknown* -132 360.00p Ordinary
Correction
10:42:17 - 22-Oct-25
Sell* 132 360.00p Ordinary
10:42:17 - 22-Oct-25
Buy* 385 380.00p Ordinary
10:42:13 - 22-Oct-25
Unknown* -385 360.00p Ordinary
Correction
10:42:13 - 22-Oct-25
Sell* 385 360.00p Ordinary
10:42:13 - 22-Oct-25
Unknown* 2,430 370.00p Ordinary
08:57:48 - 22-Oct-25
Sell* 2,700 369.00p Ordinary
08:57:41 - 22-Oct-25
Buy* 1 380.00p SI Trade
08:56:08 - 22-Oct-25
Unknown* 0 380.00p SI Trade
08:56:08 - 22-Oct-25
Unknown* 0 380.00p SI Trade
08:56:08 - 22-Oct-25
Unknown* 0 380.00p SI Trade
08:56:08 - 22-Oct-25
Unknown* 0 380.00p SI Trade
08:56:08 - 22-Oct-25
Unknown* 0 360.00p SI Trade
08:56:08 - 22-Oct-25
Unknown* 15,000 372.50p Negotiated Trade
08:55:08 - 22-Oct-25
Sell* 2 361.50p Ordinary
08:35:10 - 22-Oct-25
Buy* 2 378.50p Ordinary
08:31:13 - 22-Oct-25
Sell* 900 372.50p Ordinary
08:31:12 - 22-Oct-25
Sell* 2,000 372.50p Ordinary
08:31:09 - 22-Oct-25
Sell* 1,500 372.50p Ordinary
08:14:34 - 22-Oct-25
Sell* 1,919 372.50p Ordinary
08:14:24 - 22-Oct-25
Sell* 2,000 372.50p Ordinary
08:13:02 - 22-Oct-25
Sell* 2,000 372.50p Ordinary
08:10:48 - 22-Oct-25
Sell* 48 372.50p Ordinary
15:57:28 - 21-Oct-25
Sell* 124 372.50p Ordinary
15:30:52 - 21-Oct-25
Sell* 94 378.50p Ordinary
15:12:07 - 21-Oct-25
Sell* 2,000 371.00p Ordinary
15:05:23 - 21-Oct-25
Sell* 755 372.50p Ordinary
14:51:53 - 21-Oct-25
Sell* 1,752 378.825p Ordinary
14:42:23 - 21-Oct-25
Sell* 4 379.00p Ordinary
14:31:25 - 21-Oct-25
Sell* 7 379.00p Ordinary
14:24:40 - 21-Oct-25
Sell* 4 379.00p Ordinary
14:20:45 - 21-Oct-25
Sell* 1 378.50p Ordinary
14:20:21 - 21-Oct-25
Sell* 1,693 378.825p Ordinary
14:18:51 - 21-Oct-25
Sell* 5 379.00p Ordinary
14:07:48 - 21-Oct-25
Sell* 918 378.825p Ordinary
13:24:41 - 21-Oct-25
Unknown* 22,706 375.562p Negotiated Trade
12:48:53 - 21-Oct-25
Unknown* 17,700 375.00p Negotiated Trade
12:20:42 - 21-Oct-25
Sell* 50 379.00p Ordinary
11:42:43 - 21-Oct-25
Sell* 435 379.00p Ordinary
11:23:09 - 21-Oct-25
Sell* 334 379.00p Ordinary
11:18:50 - 21-Oct-25
Sell* 600 379.00p Ordinary
11:18:19 - 21-Oct-25
Buy* 3 383.60p Ordinary
10:56:39 - 21-Oct-25
Sell* 40 379.00p Ordinary
10:52:52 - 21-Oct-25
Sell* 180 378.825p Ordinary
10:00:38 - 21-Oct-25
Sell* 689 378.825p Ordinary
09:23:22 - 21-Oct-25
Sell* 472 378.825p Ordinary
09:21:13 - 21-Oct-25
Sell* 527 378.825p Ordinary
08:44:08 - 21-Oct-25
Sell* 2,000 378.825p Ordinary
08:17:29 - 21-Oct-25
Unknown* 10,000 380.57p Ordinary
16:14:26 - 20-Oct-25
Sell* 1,555 378.75p Ordinary
15:36:32 - 20-Oct-25
Unknown* 10,000 380.00p SI Trade
14:55:48 - 20-Oct-25
Sell* 2,381 374.00p Ordinary
14:17:52 - 20-Oct-25
Sell* 16 378.55p Ordinary
14:11:00 - 20-Oct-25
Sell* 4 378.55p Ordinary
14:09:28 - 20-Oct-25
Sell* 1,864 378.50p Ordinary
14:04:39 - 20-Oct-25
Sell* 4,390 378.15p Ordinary
13:55:29 - 20-Oct-25
Sell* 616 378.15p Ordinary
13:48:34 - 20-Oct-25
Sell* 1,140 378.15p Ordinary
13:22:26 - 20-Oct-25
Sell* 3,404 378.15p Ordinary
12:30:15 - 20-Oct-25
Sell* 190 378.00p Ordinary
12:29:19 - 20-Oct-25
Sell* 854 377.75p Ordinary
12:14:42 - 20-Oct-25
Sell* 1,050 377.75p Ordinary
11:25:40 - 20-Oct-25
Sell* 12 377.50p Ordinary
10:48:55 - 20-Oct-25
Sell* 1,750 377.00p Ordinary
10:08:17 - 20-Oct-25
Sell* 594 376.75p Ordinary
09:19:42 - 20-Oct-25
Sell* 58 376.75p Ordinary
09:06:47 - 20-Oct-25
Sell* 2,000 376.60p Ordinary
16:23:14 - 17-Oct-25
Sell* 4,000 362.04p Ordinary
15:59:05 - 17-Oct-25
Sell* 1,310 376.75p Ordinary
15:51:10 - 17-Oct-25
Sell* 510 376.60p Ordinary
14:54:24 - 17-Oct-25
Sell* 1,000 376.60p Ordinary
14:49:53 - 17-Oct-25
Buy* 2,137 389.00p Ordinary
14:29:59 - 17-Oct-25
Sell* 1,923 376.60p Ordinary
14:24:38 - 17-Oct-25
Sell* 282 376.60p Ordinary
14:13:34 - 17-Oct-25
Sell* 5 376.60p Ordinary
14:09:43 - 17-Oct-25
Sell* 821 376.60p Ordinary
14:02:35 - 17-Oct-25
Buy* 1,285 389.00p Ordinary
13:59:13 - 17-Oct-25
Sell* 1 370.00p SI Trade
13:20:30 - 17-Oct-25
Buy* 2 390.00p SI Trade
13:20:30 - 17-Oct-25
Unknown* 0 370.00p SI Trade
13:20:30 - 17-Oct-25
Sell* 250 370.00p SI Trade
13:20:30 - 17-Oct-25
Buy* 460 390.00p SI Trade
13:20:30 - 17-Oct-25
Sell* 839 368.50p Ordinary
12:44:15 - 17-Oct-25
Buy* 500 380.40p Ordinary
12:37:25 - 17-Oct-25
Buy* 3,147 385.00p Ordinary
12:34:47 - 17-Oct-25
Sell* 1,000 366.00p Ordinary
12:08:52 - 17-Oct-25
Sell* 448 374.00p Ordinary
10:56:24 - 17-Oct-25
Sell* 1,537 374.00p Ordinary
10:56:12 - 17-Oct-25
Buy* 16,799 379.43p Suspected BUY Trade
10:55:31 - 17-Oct-25
Unknown* 16,799 380.00p Negotiated Trade
10:30:01 - 17-Oct-25
Unknown* 25,500 380.00p Negotiated Trade
10:29:57 - 17-Oct-25
Sell* 4,000 361.50p SI Trade
10:04:05 - 17-Oct-25
Unknown* -4,000 361.50p SI Trade
Correction
10:04:05 - 17-Oct-25
Unknown* -4,000 361.50p SI Trade
Correction
10:04:05 - 17-Oct-25
Unknown* 4,000 361.50p SI Trade
10:04:05 - 17-Oct-25
Sell* 750 360.50p Ordinary
09:58:50 - 17-Oct-25
Sell* 900 361.50p Ordinary
09:13:39 - 17-Oct-25
Sell* 298 361.50p Ordinary
09:04:23 - 17-Oct-25
Sell* 368 361.50p Ordinary
08:46:04 - 17-Oct-25
Sell* 1,786 361.50p Ordinary
08:25:35 - 17-Oct-25
Sell* 3 361.50p Ordinary
08:03:40 - 17-Oct-25
Sell* 10,000 379.43p Negotiated Trade
16:43:18 - 16-Oct-25
Sell* 1,000 378.00p Ordinary
16:17:06 - 16-Oct-25
Sell* 4,283 374.00p Ordinary
16:14:33 - 16-Oct-25
Unknown* 1,002 380.00p Ordinary
15:54:14 - 16-Oct-25
Sell* 1,367 377.20p Ordinary
15:36:48 - 16-Oct-25
Unknown* 33,051 384.71p Negotiated Trade
15:21:20 - 16-Oct-25
Unknown* 1,250 380.00p Ordinary
15:16:17 - 16-Oct-25
Unknown* 10,000 380.00p Ordinary
15:09:43 - 16-Oct-25
Buy* 1,467 382.55p Ordinary
14:18:04 - 16-Oct-25
Buy* 602 382.55p Ordinary
14:07:00 - 16-Oct-25
Buy* 3,189 382.55p Ordinary
13:58:29 - 16-Oct-25
Buy* 2 390.00p SI Trade
13:21:05 - 16-Oct-25
Buy* 4 390.00p SI Trade
13:21:05 - 16-Oct-25
Buy* 2,300 389.00p Ordinary
13:20:38 - 16-Oct-25
Buy* 279 382.10p Ordinary
12:40:48 - 16-Oct-25
Buy* 200 382.10p Ordinary
12:16:51 - 16-Oct-25
Sell* 2,240 371.00p Ordinary
12:02:06 - 16-Oct-25
Buy* 246 382.10p Ordinary
11:13:45 - 16-Oct-25
Buy* 3,726 382.10p Ordinary
11:12:02 - 16-Oct-25
Buy* 2,727 382.00p Ordinary
10:46:31 - 16-Oct-25
Buy* 608 382.00p Ordinary
10:35:07 - 16-Oct-25
Unknown* 7,053 390.00p Ordinary
10:32:39 - 16-Oct-25
Buy* 5,033 390.00p Ordinary
10:32:31 - 16-Oct-25
Buy* 1,386 381.00p Ordinary
10:20:24 - 16-Oct-25
Buy* 420 381.00p Ordinary
10:03:53 - 16-Oct-25
Buy* 1,143 381.00p Ordinary
08:57:06 - 16-Oct-25
Unknown* 700 380.00p Ordinary
08:36:59 - 16-Oct-25
Unknown* 0 390.00p SI Trade
08:14:46 - 16-Oct-25
Buy* 1,000 380.00p Ordinary
08:14:41 - 16-Oct-25
Buy* 1 380.00p SI Trade
08:03:16 - 16-Oct-25
Sell* 1 370.00p SI Trade
08:03:16 - 16-Oct-25
Buy* 800 376.50p Ordinary
16:15:17 - 15-Oct-25
Buy* 7 380.00p SI Trade
16:09:40 - 15-Oct-25
Unknown* 0 380.00p SI Trade
16:09:40 - 15-Oct-25
Buy* 13 380.00p SI Trade
16:09:40 - 15-Oct-25
Buy* 1 380.00p SI Trade
16:09:40 - 15-Oct-25
Sell* 4 370.00p SI Trade
16:09:40 - 15-Oct-25
Buy* 3,945 379.00p Ordinary
16:09:16 - 15-Oct-25
Unknown* 1,491 370.00p Ordinary
15:43:26 - 15-Oct-25
Buy* 57 376.00p Ordinary
14:15:20 - 15-Oct-25
Buy* 500 376.00p Ordinary
12:35:12 - 15-Oct-25
Buy* 2,400 376.50p Ordinary
12:15:17 - 15-Oct-25
Buy* 2,400 375.00p Ordinary
12:15:09 - 15-Oct-25
Buy* 2,420 376.00p Ordinary
11:43:14 - 15-Oct-25
Buy* 94 376.00p Ordinary
10:50:21 - 15-Oct-25
Buy* 65 379.00p Ordinary
10:25:39 - 15-Oct-25
Buy* 76 376.00p Ordinary
10:08:29 - 15-Oct-25
Buy* 400 376.00p Ordinary
10:01:14 - 15-Oct-25
Buy* 600 376.00p Ordinary
09:56:50 - 15-Oct-25
Buy* 861 376.00p Ordinary
09:04:22 - 15-Oct-25
Buy* 15 375.00p Ordinary
16:14:20 - 14-Oct-25
Buy* 290 372.00p Ordinary
16:11:25 - 14-Oct-25
Buy* 1,991 372.00p Ordinary
16:11:20 - 14-Oct-25
Buy* 108 375.00p Ordinary
16:00:08 - 14-Oct-25
Buy* 751 375.00p Ordinary
15:55:37 - 14-Oct-25
Buy* 1,057 377.00p Ordinary
15:34:11 - 14-Oct-25
Buy* 100 377.00p Ordinary
15:16:38 - 14-Oct-25
Buy* 269 375.00p Ordinary
15:05:43 - 14-Oct-25
Buy* 891 375.00p Ordinary
14:57:51 - 14-Oct-25
Buy* 356 377.00p Ordinary
14:18:08 - 14-Oct-25
Buy* 1,640 375.00p Ordinary
14:16:42 - 14-Oct-25
Buy* 112 377.00p Ordinary
14:16:33 - 14-Oct-25
Buy* 1,024 375.00p Ordinary
14:08:03 - 14-Oct-25
Buy* 263 377.00p Ordinary
14:04:17 - 14-Oct-25
Sell* 447 366.00p Ordinary
13:36:26 - 14-Oct-25
Buy* 950 375.00p Ordinary
12:17:30 - 14-Oct-25
Sell* 4,000 360.75p Ordinary
11:59:39 - 14-Oct-25
Sell* 4,000 360.00p Ordinary
11:59:24 - 14-Oct-25
Buy* 930 374.00p Ordinary
11:43:36 - 14-Oct-25
Unknown* -5,000 375.00p SI Trade
Correction
11:37:19 - 14-Oct-25
Unknown* -5,000 375.00p SI Trade
Correction
11:37:19 - 14-Oct-25
Unknown* 5,000 375.00p SI Trade
11:37:19 - 14-Oct-25
Buy* 5,000 375.00p SI Trade
11:37:19 - 14-Oct-25
Buy* 695 373.75p Ordinary
11:18:56 - 14-Oct-25
FTSE 100 Latest
Value9,515.00
Change88.01