Close
Company Search
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
Sell* 640 280.00p Ordinary
 16:35:19 - 20-Mar-26
Sell* 1,103 287.65p Ordinary
 16:06:26 - 20-Mar-26
Sell* 1,388 287.65p Ordinary
 16:04:34 - 20-Mar-26
Buy* 1,626 295.00p Ordinary
 15:52:48 - 20-Mar-26
Sell* 1,250 287.65p Ordinary
 15:50:16 - 20-Mar-26
Sell* 455 287.60p Ordinary
 15:43:54 - 20-Mar-26
Sell* 46 287.60p Ordinary
 15:30:34 - 20-Mar-26
Sell* 5,000 284.77p Ordinary
 15:25:26 - 20-Mar-26
Sell* 1,042 287.55p Ordinary
 15:23:14 - 20-Mar-26
Sell* 384 287.50p Ordinary
 15:15:44 - 20-Mar-26
Sell* 360 287.15p Ordinary
 14:50:24 - 20-Mar-26
Buy* 6,600 295.00p Ordinary
 14:41:00 - 20-Mar-26
Sell* 1,539 287.10p Ordinary
 14:40:38 - 20-Mar-26
Buy* 450 295.00p Ordinary
 14:38:01 - 20-Mar-26
Unknown* -450 290.00p Ordinary
Correction
 14:38:01 - 20-Mar-26
Unknown* 450 290.00p Ordinary
 14:38:01 - 20-Mar-26
Sell* 2,500 286.11p Ordinary
 14:29:48 - 20-Mar-26
Sell* 195 286.77p Ordinary
 14:19:55 - 20-Mar-26
Unknown* 14,000 290.00p SI Trade
 14:15:18 - 20-Mar-26
Unknown* 14,000 290.00p SI Trade
 14:15:18 - 20-Mar-26
Sell* 5,706 286.75p Ordinary
 14:14:02 - 20-Mar-26
Sell* 5 286.55p Ordinary
 14:10:35 - 20-Mar-26
Sell* 5 286.55p Ordinary
 14:09:03 - 20-Mar-26
Sell* 1,302 286.50p Ordinary
 14:06:43 - 20-Mar-26
Sell* 4 286.265p Ordinary
 14:04:43 - 20-Mar-26
Sell* 6 286.265p Ordinary
 14:04:15 - 20-Mar-26
Sell* 535 286.265p Ordinary
 13:19:52 - 20-Mar-26
Sell* 566 286.25p Ordinary
 12:41:21 - 20-Mar-26
Sell* 2,679 286.185p Ordinary
 12:23:09 - 20-Mar-26
Buy* 103 295.00p Ordinary
 12:22:47 - 20-Mar-26
Sell* 572 286.185p Ordinary
 12:22:35 - 20-Mar-26
Sell* 601 286.185p Ordinary
 12:20:52 - 20-Mar-26
Sell* 740 286.16p Ordinary
 12:06:24 - 20-Mar-26
Sell* 1,100 286.11p Ordinary
 12:01:25 - 20-Mar-26
Sell* 102 286.11p Ordinary
 11:48:07 - 20-Mar-26
Sell* 102 286.11p Ordinary
 11:45:34 - 20-Mar-26
Sell* 175 286.00p Ordinary
 11:39:16 - 20-Mar-26
Sell* 1,300 285.75p Ordinary
 11:25:55 - 20-Mar-26
Buy* 507 295.00p Ordinary
 11:20:26 - 20-Mar-26
Sell* 2,500 284.77p Ordinary
 11:18:46 - 20-Mar-26
Sell* 750 285.75p Ordinary
 11:18:22 - 20-Mar-26
Sell* 349 285.65p Ordinary
 11:05:59 - 20-Mar-26
Unknown* 10,000 290.00p SI Trade
 11:02:52 - 20-Mar-26
Unknown* 10,000 290.00p SI Trade
 11:02:52 - 20-Mar-26
Sell* 3,434 285.50p Ordinary
 11:02:34 - 20-Mar-26
Sell* 625 285.50p Ordinary
 10:58:36 - 20-Mar-26
Sell* 600 285.10p Ordinary
 10:50:25 - 20-Mar-26
Sell* 1,850 285.00p Ordinary
 10:29:10 - 20-Mar-26
Sell* 460 284.55p Ordinary
 10:17:27 - 20-Mar-26
Sell* 624 284.55p Ordinary
 10:17:20 - 20-Mar-26
Sell* 2,447 284.55p Ordinary
 09:59:31 - 20-Mar-26
Sell* 1,670 284.55p Ordinary
 09:38:17 - 20-Mar-26
Buy* 7 300.00p SI Trade
 09:26:11 - 20-Mar-26
Buy* 150 296.00p Ordinary
 09:26:03 - 20-Mar-26
Sell* 700 284.55p Ordinary
 08:57:59 - 20-Mar-26
Sell* 652 284.50p Ordinary
 08:24:37 - 20-Mar-26
Sell* 1,200 284.50p Ordinary
 08:01:38 - 20-Mar-26
Buy* 2,502 295.00p Suspected BUY Trade
 16:48:34 - 19-Mar-26
Buy* 20 290.50p Ordinary
 16:05:29 - 19-Mar-26
Sell* 1,270 284.10p Ordinary
 16:05:06 - 19-Mar-26
Unknown* 10,690 290.00p Ordinary
 15:56:58 - 19-Mar-26
Unknown* 10,690 290.00p Ordinary
 15:56:52 - 19-Mar-26
Sell* 2,635 284.10p Ordinary
 15:56:21 - 19-Mar-26
Sell* 1,550 284.10p Ordinary
 15:53:50 - 19-Mar-26
Sell* 133 284.10p Ordinary
 15:51:30 - 19-Mar-26
Sell* 1,000 284.00p SI Trade
 15:44:12 - 19-Mar-26
Sell* 1,000 284.00p SI Trade
 15:44:12 - 19-Mar-26
Sell* 3,544 284.00p Ordinary
 15:41:27 - 19-Mar-26
Buy* 137 290.50p Ordinary
 15:13:23 - 19-Mar-26
Sell* 335 283.55p Ordinary
 15:04:56 - 19-Mar-26
Sell* 302 283.55p Ordinary
 14:55:47 - 19-Mar-26
Buy* 2,502 295.00p Ordinary
 14:47:36 - 19-Mar-26
Sell* 10 280.00p Ordinary
 14:43:23 - 19-Mar-26
Buy* 10 290.50p Ordinary
 14:43:14 - 19-Mar-26
Sell* 20 280.00p Ordinary
 14:40:38 - 19-Mar-26
Buy* 10 290.50p Ordinary
 14:40:26 - 19-Mar-26
Buy* 1 290.50p Ordinary
 14:39:33 - 19-Mar-26
Buy* 10 290.50p Ordinary
 14:39:33 - 19-Mar-26
Sell* 1,359 283.55p Ordinary
 14:30:46 - 19-Mar-26
Buy* 3,332 291.00p Ordinary
 14:28:31 - 19-Mar-26
Sell* 981 283.00p Ordinary
 14:27:59 - 19-Mar-26
Sell* 1,589 283.00p Ordinary
 14:15:17 - 19-Mar-26
Sell* 699 281.00p Ordinary
 14:13:34 - 19-Mar-26
Sell* 13 281.00p Ordinary
 14:11:02 - 19-Mar-26
Buy* 124 291.00p Ordinary
 14:09:20 - 19-Mar-26
Unknown* 20,000 295.00p SI Trade
 14:08:40 - 19-Mar-26
Sell* 6 281.00p Ordinary
 14:04:09 - 19-Mar-26
Sell* 800 280.375p Ordinary
 14:02:55 - 19-Mar-26
Sell* 800 280.00p Ordinary
 14:02:43 - 19-Mar-26
Buy* 59 300.00p Ordinary
 14:02:43 - 19-Mar-26
Sell* 3,500 288.00p Uncrossing Trade
 14:00:02 - 19-Mar-26
Sell* 1,923 288.00p Uncrossing Trade
 13:56:48 - 19-Mar-26
Sell* 142 280.00p Ordinary
 13:54:34 - 19-Mar-26
Sell* 1,158 283.00p Ordinary
 13:54:16 - 19-Mar-26
Buy* 225 291.00p Ordinary
 13:52:07 - 19-Mar-26
Sell* 820 283.00p SI Trade
 13:50:53 - 19-Mar-26
Sell* 820 283.00p SI Trade
 13:50:53 - 19-Mar-26
Buy* 341 291.00p Ordinary
 12:48:24 - 19-Mar-26
Sell* 2,780 281.00p Ordinary
 12:07:02 - 19-Mar-26
Sell* 473 281.00p Ordinary
 11:57:41 - 19-Mar-26
Buy* 289 292.00p Ordinary
 11:34:16 - 19-Mar-26
Sell* 851 289.00p Ordinary
 11:03:49 - 19-Mar-26
Sell* 1,378 284.50p Ordinary
 10:57:17 - 19-Mar-26
Buy* 19 288.00p Ordinary
 10:48:42 - 19-Mar-26
Sell* 200 284.50p Ordinary
 10:46:49 - 19-Mar-26
Unknown* 2,757 285.00p Ordinary
 10:46:08 - 19-Mar-26
Sell* 172 284.50p Ordinary
 10:42:24 - 19-Mar-26
Sell* 877 284.50p Ordinary
 10:42:09 - 19-Mar-26
Buy* 30 290.00p Ordinary
 10:42:09 - 19-Mar-26
Buy* 28 290.00p SI Trade
 10:42:09 - 19-Mar-26
Buy* 1 290.00p SI Trade
 10:42:09 - 19-Mar-26
Sell* 865 280.00p Ordinary
 10:41:18 - 19-Mar-26
Sell* 1,803 280.00p Ordinary
 10:38:20 - 19-Mar-26
Sell* 3,868 281.25p Ordinary
 10:33:25 - 19-Mar-26
Sell* 1,250 285.00p Ordinary
 10:32:32 - 19-Mar-26
Sell* 1,074 285.50p Ordinary
 10:06:32 - 19-Mar-26
Buy* 135 294.00p Ordinary
 10:02:01 - 19-Mar-26
Sell* 1,000 285.50p Ordinary
 09:30:42 - 19-Mar-26
Sell* 1,000 290.00p Ordinary
 08:45:59 - 19-Mar-26
Sell* 3,150 290.00p Ordinary
 08:06:28 - 19-Mar-26
Buy* 29 300.00p Ordinary
 08:03:44 - 19-Mar-26
Sell* 2,500 290.00p Ordinary
 08:02:56 - 19-Mar-26
Sell* 5,000 291.00p Ordinary
 08:01:19 - 19-Mar-26
Sell* 1,000 291.00p Ordinary
 08:01:15 - 19-Mar-26
Sell* 200 292.50p Ordinary
 08:00:57 - 19-Mar-26
Buy* 8 300.00p SI Trade
 08:00:36 - 19-Mar-26
Sell* 30 297.00p Ordinary
 07:54:00 - 19-Mar-26
Sell* 60 297.00p Ordinary
 07:53:54 - 19-Mar-26
Buy* 231 301.00p Ordinary
 16:24:45 - 18-Mar-26
Buy* 50,000 299.073p Suspected BUY Trade
 16:20:47 - 18-Mar-26
Sell* 2,500 292.50p Ordinary
 16:05:56 - 18-Mar-26
Sell* 7 295.00p SI Trade
 16:01:21 - 18-Mar-26
Buy* 2 305.00p SI Trade
 16:01:21 - 18-Mar-26
Sell* 875 296.20p Ordinary
 16:01:08 - 18-Mar-26
Sell* 720 296.20p Ordinary
 15:53:47 - 18-Mar-26
Sell* 820 298.00p Ordinary
 15:42:07 - 18-Mar-26
Buy* 2,200 301.363p Ordinary
 15:26:32 - 18-Mar-26
Unknown* 2,200 300.00p Ordinary
 15:25:55 - 18-Mar-26
Sell* 2,084 296.25p Ordinary
 15:25:11 - 18-Mar-26
Unknown* 11,210 295.55397p Negotiated Trade
 15:10:59 - 18-Mar-26
Sell* 7,603 296.25p Ordinary
 15:08:32 - 18-Mar-26
Unknown* 6,096 300.00p Negotiated Trade
 15:02:27 - 18-Mar-26
Sell* 151 296.20p Ordinary
 15:01:12 - 18-Mar-26
Buy* 170 302.98p Ordinary
 14:40:08 - 18-Mar-26
Unknown* 14,958 296.00p Ordinary
 14:31:13 - 18-Mar-26
Sell* 529 296.10p Ordinary
 14:31:08 - 18-Mar-26
Buy* 160 302.98p Ordinary
 14:29:12 - 18-Mar-26
Buy* 70 302.98p Ordinary
 14:21:37 - 18-Mar-26
Sell* 2,850 296.10p Ordinary
 14:12:18 - 18-Mar-26
Sell* 1,900 296.10p Ordinary
 14:01:56 - 18-Mar-26
Sell* 1,225 296.10p Ordinary
 13:48:39 - 18-Mar-26
Sell* 400 296.10p Ordinary
 13:36:39 - 18-Mar-26
Sell* 159 296.10p Ordinary
 13:25:55 - 18-Mar-26
Buy* 4 302.98p Ordinary
 12:48:52 - 18-Mar-26
Unknown* 0 305.00p SI Trade
 12:43:15 - 18-Mar-26
Buy* 2 305.00p SI Trade
 12:43:15 - 18-Mar-26
Sell* 1 295.00p SI Trade
 12:43:15 - 18-Mar-26
Sell* 700 296.10p Ordinary
 12:29:34 - 18-Mar-26
Buy* 493 303.00p Ordinary
 11:43:35 - 18-Mar-26
Buy* 165 303.00p Ordinary
 11:41:54 - 18-Mar-26
Sell* 1,200 296.10p Ordinary
 11:38:47 - 18-Mar-26
Sell* 87 296.10p Ordinary
 11:37:15 - 18-Mar-26
Sell* 350 296.10p Ordinary
 11:32:07 - 18-Mar-26
Sell* 3,000 296.10p Ordinary
 11:27:59 - 18-Mar-26
Unknown* 4,107 295.73p Ordinary
 11:14:35 - 18-Mar-26
Sell* 4,107 295.73p Ordinary
 11:14:35 - 18-Mar-26
Unknown* -4,107 295.73p Ordinary
Correction
 11:14:35 - 18-Mar-26
Unknown* 4,107 295.00p Ordinary
 11:14:22 - 18-Mar-26
Unknown* -4,107 295.00p Ordinary
Correction
 11:14:22 - 18-Mar-26
Sell* 4,107 295.00p Ordinary
 11:14:22 - 18-Mar-26
Buy* 184 303.00p Ordinary
 10:45:16 - 18-Mar-26
Sell* 1,175 297.55p Ordinary
 10:18:35 - 18-Mar-26
Sell* 1,175 295.00p Ordinary
 10:17:49 - 18-Mar-26
Buy* 326 303.00p Ordinary
 10:00:41 - 18-Mar-26
Sell* 1,324 296.10p Ordinary
 10:00:17 - 18-Mar-26
Sell* 750 296.10p Ordinary
 09:39:09 - 18-Mar-26
Sell* 900 296.10p Ordinary
 09:16:22 - 18-Mar-26
Sell* 135 296.10p Ordinary
 09:15:41 - 18-Mar-26
Buy* 106 303.00p Ordinary
 09:15:19 - 18-Mar-26
Sell* 1,807 296.10p Ordinary
 09:03:53 - 18-Mar-26
Sell* 22 295.00p Ordinary
 16:21:50 - 17-Mar-26
Sell* 458 296.00p Ordinary
 16:21:02 - 17-Mar-26
Sell* 2,400 296.00p Ordinary
 16:17:29 - 17-Mar-26
Buy* 50,000 306.821p Suspected BUY Trade
 16:05:06 - 17-Mar-26
Sell* 1,039 296.00p Ordinary
 15:58:33 - 17-Mar-26
Sell* 1 296.00p Ordinary
 15:55:26 - 17-Mar-26
Sell* 286 296.50p Ordinary
 15:52:14 - 17-Mar-26
Buy* 1,297 308.00p Ordinary
 15:30:22 - 17-Mar-26
Buy* 308 308.00p Ordinary
 15:19:46 - 17-Mar-26
Buy* 3 308.00p Ordinary
 15:14:07 - 17-Mar-26
Buy* 189 308.00p Ordinary
 15:12:20 - 17-Mar-26
Sell* 1,000 300.00p Ordinary
 15:08:00 - 17-Mar-26
Unknown* 0 320.00p SI Trade
 15:07:22 - 17-Mar-26
Sell* 1 295.00p SI Trade
 15:07:22 - 17-Mar-26
Unknown* 15,482 310.00p Ordinary
 15:02:18 - 17-Mar-26
Sell* 342 302.50p Ordinary
 15:00:58 - 17-Mar-26
Sell* 5,000 305.00p Ordinary
 14:36:04 - 17-Mar-26
Unknown* 14,000 305.00p Ordinary
 14:35:47 - 17-Mar-26
Buy* 101 314.00p Ordinary
 14:12:14 - 17-Mar-26
Sell* 520 306.715p Ordinary
 13:43:56 - 17-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17