Exosense Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 21.000 | 21.000 | 20.010 | 21.000 | 21.000 | 11,272 |
| 2024-09-04 | 21.000 | 21.250 | 20.805 | 21.000 | 21.000 | 114 |
| 2024-09-03 | 21.000 | 21.350 | 20.130 | 21.000 | 21.000 | 630 |
| 2024-09-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-30 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-29 | 21.000 | 21.000 | 20.060 | 21.000 | 21.000 | 1 |
| 2024-08-28 | 21.000 | 21.000 | 19.600 | 21.000 | 21.000 | 369 |
| 2024-08-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-23 | 21.000 | 21.000 | 19.680 | 21.000 | 21.000 | 253 |
| 2024-08-22 | 21.000 | 21.000 | 19.450 | 21.000 | 21.000 | 1 |
| 2024-08-21 | 19.388 | 19.388 | 19.388 | 19.388 | 19.388 | 28 |
| 2024-08-20 | 19.176 | 19.322 | 19.176 | 19.284 | 19.284 | 205 |
| 2024-08-19 | 19.560 | 19.560 | 19.234 | 19.234 | 19.234 | 51 |
| 2024-08-16 | 21.000 | 21.000 | 19.480 | 21.000 | 21.000 | 0 |
| 2024-08-15 | 21.000 | 21.000 | 19.356 | 21.000 | 21.000 | 313 |
| 2024-08-14 | 21.000 | 21.000 | 19.106 | 21.000 | 21.000 | 109 |
| 2024-08-13 | 21.000 | 21.000 | 18.966 | 21.000 | 21.000 | 508 |
| 2024-08-12 | 21.000 | 21.000 | 20.005 | 21.000 | 21.000 | 72 |
| 2024-08-09 | 21.000 | 21.000 | 19.822 | 21.000 | 21.000 | 134 |
| 2024-08-08 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-07 | 21.000 | 21.000 | 19.958 | 21.000 | 21.000 | 16 |
| 2024-08-06 | 21.000 | 21.000 | 19.978 | 21.000 | 21.000 | 61 |
| 2024-08-05 | 21.000 | 21.000 | 19.808 | 21.000 | 21.000 | 21 |
| 2024-08-02 | 21.000 | 21.000 | 19.918 | 21.000 | 21.000 | 111 |
| 2024-08-01 | 21.000 | 21.000 | 20.075 | 21.000 | 21.000 | 1,595 |
| 2024-07-31 | 21.000 | 21.000 | 20.890 | 21.000 | 21.000 | 2 |
| 2024-07-30 | 20.820 | 21.065 | 20.820 | 21.065 | 21.065 | 427 |
| 2024-07-29 | 21.800 | 21.800 | 20.585 | 20.730 | 20.730 | 467 |
| 2024-07-26 | 21.000 | 21.890 | 21.000 | 21.000 | 21.000 | 27 |
| 2024-07-25 | 21.000 | 22.000 | 21.000 | 21.000 | 21.000 | 514 |
| 2024-07-24 | 21.000 | 22.430 | 21.000 | 21.000 | 21.000 | 212 |
| 2024-07-23 | 21.795 | 21.795 | 21.745 | 21.745 | 21.745 | 23 |
| 2024-07-22 | 21.715 | 21.715 | 21.715 | 21.715 | 21.715 | 20 |
| 2024-07-19 | 21.000 | 21.750 | 21.000 | 21.000 | 21.000 | 8 |
| 2024-07-18 | 21.000 | 21.850 | 21.000 | 21.000 | 21.000 | 2 |
| 2024-07-17 | 21.000 | 21.895 | 21.000 | 21.000 | 21.000 | 11 |
| 2024-07-16 | 21.490 | 21.995 | 21.240 | 21.820 | 21.820 | 33 |
| 2024-07-15 | 21.000 | 21.195 | 20.995 | 21.195 | 21.195 | 287 |
| 2024-07-12 | 21.000 | 21.300 | 21.000 | 21.000 | 21.000 | 44 |
| 2024-07-11 | 21.000 | 21.370 | 20.000 | 21.000 | 21.000 | 260 |
| 2024-07-10 | 21.000 | 21.000 | 20.200 | 21.000 | 21.000 | 56 |
| 2024-07-09 | 20.290 | 20.290 | 19.744 | 20.140 | 20.140 | 2,421 |
| 2024-07-08 | 20.495 | 20.790 | 20.495 | 20.561 | 20.561 | 1,892 |
| 2024-07-05 | 21.000 | 21.190 | 21.000 | 21.000 | 21.000 | 11,598 |
| 2024-07-04 | 21.000 | 21.495 | 21.000 | 21.000 | 21.000 | 13,209 |
| 2024-07-03 | 21.000 | 21.495 | 21.000 | 21.000 | 21.000 | 242 |
| 2024-07-02 | 21.000 | 21.475 | 21.000 | 21.000 | 21.000 | 22 |
| 2024-07-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-06-28 | 21.000 | 21.110 | 20.315 | 21.000 | 21.000 | 137 |
| 2024-06-27 | 21.000 | 21.000 | 20.960 | 21.000 | 21.000 | 69 |
| 2024-06-26 | 21.000 | 21.645 | 20.345 | 21.000 | 21.000 | 1,199 |
| 2024-06-25 | 20.215 | 20.390 | 19.422 | 19.997 | 19.997 | 83,844 |
| 2024-06-24 | 20.850 | 20.985 | 20.650 | 20.715 | 20.715 | 635 |
| 2024-06-21 | 21.000 | 21.745 | 21.000 | 21.000 | 21.000 | 8,344 |
| 2024-06-20 | 21.000 | 21.955 | 21.000 | 21.000 | 21.000 | 12 |
| 2024-06-19 | 21.000 | 21.460 | 21.000 | 21.460 | 21.460 | 26 |
| 2024-06-18 | 21.000 | 21.330 | 21.000 | 21.315 | 21.315 | 1,311 |
| 2024-06-17 | 20.900 | 21.225 | 20.900 | 21.020 | 21.020 | 255 |
← NewerPage 10 of 10 · 598 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.