Exosense Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 21.000 | 21.000 | 19.236 | 21.000 | 21.000 | 88 |
| 2024-11-27 | 21.000 | 21.000 | 18.734 | 21.000 | 21.000 | 207 |
| 2024-11-26 | 19.300 | 19.300 | 18.654 | 18.654 | 18.654 | 62 |
| 2024-11-25 | 20.400 | 20.400 | 19.666 | 19.998 | 19.998 | 1,307 |
| 2024-11-22 | 21.000 | 21.000 | 20.060 | 21.000 | 21.000 | 422 |
| 2024-11-21 | 21.000 | 21.000 | 19.456 | 21.000 | 21.000 | 489 |
| 2024-11-20 | 21.000 | 21.000 | 19.402 | 21.000 | 21.000 | 740 |
| 2024-11-19 | 20.500 | 20.600 | 20.305 | 20.595 | 20.595 | 1,748 |
| 2024-11-18 | 20.440 | 20.880 | 20.440 | 20.830 | 20.830 | 352 |
| 2024-11-15 | 21.000 | 21.000 | 20.255 | 21.000 | 21.000 | 794 |
| 2024-11-14 | 21.000 | 21.000 | 20.745 | 21.000 | 21.000 | 148 |
| 2024-11-13 | 21.000 | 21.000 | 20.375 | 21.000 | 21.000 | 427 |
| 2024-11-12 | 20.710 | 20.805 | 20.605 | 20.605 | 20.605 | 525 |
| 2024-11-11 | 20.615 | 20.615 | 20.240 | 20.445 | 20.445 | 149 |
| 2024-11-08 | 21.000 | 21.000 | 19.920 | 21.000 | 21.000 | 1,973 |
| 2024-11-07 | 21.000 | 21.000 | 19.322 | 21.000 | 21.000 | 552 |
| 2024-11-06 | 21.000 | 21.000 | 19.238 | 21.000 | 21.000 | 668 |
| 2024-11-05 | 19.400 | 19.460 | 19.400 | 19.460 | 19.460 | 138 |
| 2024-11-04 | 19.100 | 19.338 | 19.100 | 19.334 | 19.334 | 253 |
| 2024-11-01 | 21.000 | 21.000 | 19.018 | 21.000 | 21.000 | 398 |
| 2024-10-31 | 21.000 | 21.000 | 19.490 | 21.000 | 21.000 | 114 |
| 2024-10-30 | 21.000 | 21.000 | 19.518 | 21.000 | 21.000 | 243 |
| 2024-10-29 | 20.075 | 20.075 | 19.846 | 19.966 | 19.966 | 273 |
| 2024-10-28 | 20.000 | 20.000 | 19.498 | 19.748 | 19.748 | 897 |
| 2024-10-25 | 21.000 | 21.000 | 19.774 | 21.000 | 21.000 | 65 |
| 2024-10-24 | 21.000 | 21.000 | 20.645 | 21.000 | 21.000 | 1,783 |
| 2024-10-23 | 21.000 | 21.790 | 21.000 | 21.000 | 21.000 | 153 |
| 2024-10-22 | 21.000 | 22.205 | 21.000 | 21.000 | 21.000 | 201 |
| 2024-10-21 | 21.000 | 21.150 | 21.000 | 21.000 | 21.000 | 1,135 |
| 2024-10-18 | 21.000 | 21.100 | 20.945 | 21.000 | 21.000 | 627 |
| 2024-10-17 | 21.000 | 21.026 | 20.900 | 21.000 | 21.000 | 1,392 |
| 2024-10-16 | 21.000 | 21.200 | 21.000 | 21.000 | 21.000 | 30 |
| 2024-10-15 | 21.200 | 21.300 | 21.020 | 21.020 | 21.020 | 52 |
| 2024-10-14 | 21.050 | 21.050 | 21.040 | 21.040 | 21.040 | 2 |
| 2024-10-11 | 21.000 | 21.440 | 21.000 | 21.000 | 21.000 | 149 |
| 2024-10-10 | 21.000 | 21.415 | 21.000 | 21.000 | 21.000 | 566 |
| 2024-10-09 | 21.000 | 21.380 | 21.000 | 21.000 | 21.000 | 214 |
| 2024-10-08 | 20.600 | 21.070 | 20.600 | 21.070 | 21.070 | 189 |
| 2024-10-07 | 19.600 | 20.605 | 19.600 | 20.555 | 20.555 | 408 |
| 2024-10-04 | 21.000 | 21.000 | 19.298 | 21.000 | 21.000 | 533 |
| 2024-10-03 | 21.000 | 21.000 | 19.116 | 21.000 | 21.000 | 177 |
| 2024-10-02 | 21.000 | 21.000 | 18.960 | 21.000 | 21.000 | 266 |
| 2024-10-01 | 20.020 | 20.020 | 19.876 | 19.876 | 19.876 | 22 |
| 2024-09-30 | 20.165 | 20.400 | 20.085 | 20.400 | 20.400 | 287 |
| 2024-09-27 | 21.000 | 21.000 | 20.365 | 21.000 | 21.000 | 1,825 |
| 2024-09-26 | 21.000 | 21.000 | 19.594 | 21.000 | 21.000 | 432 |
| 2024-09-25 | 21.000 | 21.000 | 19.668 | 21.000 | 21.000 | 565 |
| 2024-09-24 | 20.040 | 20.275 | 19.954 | 20.265 | 20.265 | 434 |
| 2024-09-23 | 20.045 | 20.045 | 19.736 | 19.766 | 19.766 | 1,289 |
| 2024-09-20 | 21.000 | 21.000 | 19.560 | 21.000 | 21.000 | 155 |
| 2024-09-19 | 21.000 | 21.000 | 19.665 | 21.000 | 21.000 | 1,982 |
| 2024-09-18 | 21.000 | 21.000 | 19.300 | 21.000 | 21.000 | 286,059 |
| 2024-09-17 | 19.898 | 19.898 | 19.825 | 19.825 | 19.825 | 1,180 |
| 2024-09-16 | 20.525 | 20.525 | 19.970 | 19.970 | 19.970 | 26 |
| 2024-09-13 | 21.000 | 21.000 | 20.540 | 21.000 | 21.000 | 7 |
| 2024-09-12 | 21.000 | 21.000 | 20.435 | 21.000 | 21.000 | 73 |
| 2024-09-11 | 21.000 | 21.235 | 20.620 | 21.000 | 21.000 | 58 |
| 2024-09-10 | 21.350 | 21.350 | 20.960 | 20.960 | 20.960 | 88 |
| 2024-09-09 | 21.450 | 21.715 | 21.075 | 21.125 | 21.125 | 433 |
| 2024-09-06 | 21.000 | 21.000 | 19.766 | 21.000 | 21.000 | 92 |
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.