Tracsis PLC (TRCS) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/06/2026 | 12:27:28 | 320.00p | 8 | £25.60 | Off-book | Sell | SI |
| 11/06/2026 | 11:50:26 | 330.00p | 3,000 | £9,900.00 | Off-book | Unknown | OTC |
| 11/06/2026 | 11:46:03 | 326.50p | 1,899 | £6,200.23 | Exchange | Sell | OFF |
| 11/06/2026 | 11:44:22 | 330.00p | 2,125 | £7,012.50 | Exchange | Unknown | OFF |
| 11/06/2026 | 11:39:49 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 11:39:48 | 320.00p | 37 | £118.40 | Off-book | Sell | SI |
| 11/06/2026 | 11:39:14 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 11:39:14 | 320.00p | 37 | £118.40 | Off-book | Sell | SI |
| 11/06/2026 | 11:39:08 | 330.00p | 1,000 | £3,300.00 | Exchange | Buy | OFF |
| 11/06/2026 | 11:33:54 | 329.73p | 500 | £1,648.67 | Exchange | Buy | OFF |
| 11/06/2026 | 11:33:18 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 11:33:18 | 320.00p | 37 | £118.40 | Off-book | Sell | SI |
| 11/06/2026 | 11:32:54 | 329.75p | 1,500 | £4,946.25 | Exchange | Buy | OFF |
| 11/06/2026 | 11:32:18 | 329.75p | 1,500 | £4,946.25 | Exchange | Buy | OFF |
| 11/06/2026 | 11:30:40 | 330.00p | 3,000 | £9,900.00 | Exchange | Buy | OFF |
| 11/06/2026 | 11:22:00 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 11:22:00 | 320.00p | 38 | £121.60 | Off-book | Sell | SI |
| 11/06/2026 | 11:22:00 | 330.00p | 1 | £3.30 | Off-book | Buy | SI |
| 11/06/2026 | 11:21:51 | 326.98p | 73 | £238.70 | Off-book | Buy | OFF |
| 11/06/2026 | 11:21:51 | 329.73p | 96 | £316.54 | Exchange | Buy | OFF |
| 11/06/2026 | 11:21:50 | 330.00p | 4 | £13.20 | Exchange | Buy | OFF |
| 11/06/2026 | 11:21:49 | 329.75p | 21 | £69.25 | Exchange | Buy | OFF |
| 11/06/2026 | 11:21:49 | 329.75p | 15 | £49.46 | Exchange | Buy | OFF |
| 11/06/2026 | 10:46:49 | 323.50p | 215 | £695.52 | Exchange | Sell | OFF |
| 11/06/2026 | 10:30:09 | 323.50p | 3,000 | £9,705.00 | Exchange | Sell | OFF |
| 11/06/2026 | 09:58:48 | 326.98p | 3,000 | £9,809.51 | Exchange | Buy | OFF |
| 11/06/2026 | 09:43:12 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 09:43:12 | 330.00p | 0 | £0.00 | Off-book | Buy | SI |
| 11/06/2026 | 09:43:12 | 320.00p | 31 | £99.20 | Off-book | Sell | SI |
| 11/06/2026 | 09:43:12 | 330.00p | 0 | £0.00 | Off-book | Buy | SI |
| 11/06/2026 | 09:43:12 | 330.00p | 30 | £99.00 | Off-book | Buy | SI |
| 11/06/2026 | 09:43:12 | 320.00p | 38 | £121.60 | Off-book | Sell | SI |
| 11/06/2026 | 09:42:33 | 327.00p | 2,134 | £6,978.18 | Exchange | Buy | OFF |
| 11/06/2026 | 09:42:22 | 322.61p | 85 | £274.22 | Exchange | Sell | OFF |
| 11/06/2026 | 09:42:21 | 322.60p | 1,939 | £6,255.21 | Exchange | Sell | OFF |
| 11/06/2026 | 09:40:45 | 321.69p | 1,250 | £4,021.13 | Exchange | Sell | OFF |
| 11/06/2026 | 09:39:26 | 321.69p | 1,250 | £4,021.13 | Exchange | Sell | OFF |
| 11/06/2026 | 09:39:20 | 320.00p | 1,775 | £5,680.00 | Exchange | Sell | OFF |
| 11/06/2026 | 08:13:27 | 322.60p | 950 | £3,064.70 | Exchange | Sell | OFF |
| 11/06/2026 | 08:05:45 | 320.60p | 4,960 | £15,901.96 | Exchange | Sell | OFF |
| 11/06/2026 | 08:05:36 | 320.00p | 4,960 | £15,872.00 | Exchange | Sell | OFF |
| 10/06/2026 | 15:02:52 | 330.00p | 4,020 | £13,266.00 | Exchange | Buy | OFF |
| 10/06/2026 | 15:01:45 | 330.00p | 6,455 | £21,301.50 | Exchange | Buy | OFF |
| 10/06/2026 | 14:24:41 | 325.40p | 2,000 | £6,508.00 | Exchange | Buy | OFF |
| 10/06/2026 | 13:45:37 | 320.00p | 1,000 | £3,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 13:43:52 | 330.00p | 17 | £56.10 | Exchange | Buy | OFF |
| 10/06/2026 | 13:43:52 | 320.00p | 1 | £3.20 | Off-book | Sell | SI |
| 10/06/2026 | 13:43:52 | 330.00p | 0 | £0.00 | Off-book | Buy | SI |
| 10/06/2026 | 13:43:52 | 330.00p | 18 | £59.40 | Off-book | Buy | SI |
| 10/06/2026 | 13:43:52 | 320.00p | 0 | £0.00 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/06/2026 | 12:27:28 | 320.00p | 8 | £25.60 | Off-book | Sell | SI |
| 11/06/2026 | 11:50:26 | 330.00p | 3,000 | £9,900.00 | Off-book | Unknown | OTC |
| 11/06/2026 | 11:46:03 | 326.50p | 1,899 | £6,200.23 | Exchange | Sell | OFF |
| 11/06/2026 | 11:44:22 | 330.00p | 2,125 | £7,012.50 | Exchange | Unknown | OFF |
| 11/06/2026 | 11:39:49 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 11:39:48 | 320.00p | 37 | £118.40 | Off-book | Sell | SI |
| 11/06/2026 | 11:39:14 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 11:39:14 | 320.00p | 37 | £118.40 | Off-book | Sell | SI |
| 11/06/2026 | 11:39:08 | 330.00p | 1,000 | £3,300.00 | Exchange | Buy | OFF |
| 11/06/2026 | 11:33:54 | 329.73p | 500 | £1,648.67 | Exchange | Buy | OFF |
| 11/06/2026 | 11:33:18 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 11:33:18 | 320.00p | 37 | £118.40 | Off-book | Sell | SI |
| 11/06/2026 | 11:32:54 | 329.75p | 1,500 | £4,946.25 | Exchange | Buy | OFF |
| 11/06/2026 | 11:32:18 | 329.75p | 1,500 | £4,946.25 | Exchange | Buy | OFF |
| 11/06/2026 | 11:30:40 | 330.00p | 3,000 | £9,900.00 | Exchange | Buy | OFF |
| 11/06/2026 | 11:22:00 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 11:22:00 | 320.00p | 38 | £121.60 | Off-book | Sell | SI |
| 11/06/2026 | 11:22:00 | 330.00p | 1 | £3.30 | Off-book | Buy | SI |
| 11/06/2026 | 11:21:51 | 326.98p | 73 | £238.70 | Off-book | Buy | OFF |
| 11/06/2026 | 11:21:51 | 329.73p | 96 | £316.54 | Exchange | Buy | OFF |
| 11/06/2026 | 11:21:50 | 330.00p | 4 | £13.20 | Exchange | Buy | OFF |
| 11/06/2026 | 11:21:49 | 329.75p | 21 | £69.25 | Exchange | Buy | OFF |
| 11/06/2026 | 11:21:49 | 329.75p | 15 | £49.46 | Exchange | Buy | OFF |
| 11/06/2026 | 10:46:49 | 323.50p | 215 | £695.52 | Exchange | Sell | OFF |
| 11/06/2026 | 10:30:09 | 323.50p | 3,000 | £9,705.00 | Exchange | Sell | OFF |
| 11/06/2026 | 09:58:48 | 326.98p | 3,000 | £9,809.51 | Exchange | Buy | OFF |
| 11/06/2026 | 09:43:12 | 320.00p | 37 | £118.40 | Exchange | Sell | OFF |
| 11/06/2026 | 09:43:12 | 330.00p | 0 | £0.00 | Off-book | Buy | SI |
| 11/06/2026 | 09:43:12 | 320.00p | 31 | £99.20 | Off-book | Sell | SI |
| 11/06/2026 | 09:43:12 | 330.00p | 0 | £0.00 | Off-book | Buy | SI |
| 11/06/2026 | 09:43:12 | 330.00p | 30 | £99.00 | Off-book | Buy | SI |
| 11/06/2026 | 09:43:12 | 320.00p | 38 | £121.60 | Off-book | Sell | SI |
| 11/06/2026 | 09:42:33 | 327.00p | 2,134 | £6,978.18 | Exchange | Buy | OFF |
| 11/06/2026 | 09:42:22 | 322.61p | 85 | £274.22 | Exchange | Sell | OFF |
| 11/06/2026 | 09:42:21 | 322.60p | 1,939 | £6,255.21 | Exchange | Sell | OFF |
| 11/06/2026 | 09:40:45 | 321.69p | 1,250 | £4,021.13 | Exchange | Sell | OFF |
| 11/06/2026 | 09:39:26 | 321.69p | 1,250 | £4,021.13 | Exchange | Sell | OFF |
| 11/06/2026 | 09:39:20 | 320.00p | 1,775 | £5,680.00 | Exchange | Sell | OFF |
| 11/06/2026 | 08:13:27 | 322.60p | 950 | £3,064.70 | Exchange | Sell | OFF |
| 11/06/2026 | 08:05:45 | 320.60p | 4,960 | £15,901.96 | Exchange | Sell | OFF |
| 11/06/2026 | 08:05:36 | 320.00p | 4,960 | £15,872.00 | Exchange | Sell | OFF |
| 10/06/2026 | 15:02:52 | 330.00p | 4,020 | £13,266.00 | Exchange | Buy | OFF |
| 10/06/2026 | 15:01:45 | 330.00p | 6,455 | £21,301.50 | Exchange | Buy | OFF |
| 10/06/2026 | 14:24:41 | 325.40p | 2,000 | £6,508.00 | Exchange | Buy | OFF |
| 10/06/2026 | 13:45:37 | 320.00p | 1,000 | £3,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 13:43:52 | 330.00p | 17 | £56.10 | Exchange | Buy | OFF |
| 10/06/2026 | 13:43:52 | 320.00p | 1 | £3.20 | Off-book | Sell | SI |
| 10/06/2026 | 13:43:52 | 330.00p | 0 | £0.00 | Off-book | Buy | SI |
| 10/06/2026 | 13:43:52 | 330.00p | 18 | £59.40 | Off-book | Buy | SI |
| 10/06/2026 | 13:43:52 | 320.00p | 0 | £0.00 | Off-book | Sell | SI |
