Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 137.50 | 139.50 | 136.30 | 137.50 | 137.50 | 11,677 |
| 2024-05-29 | 137.50 | 140.00 | 135.60 | 137.50 | 137.50 | 23,926 |
| 2024-05-28 | 128.10 | 140.00 | 128.10 | 137.50 | 137.50 | 151,751 |
| 2024-05-24 | 127.50 | 130.00 | 127.00 | 127.50 | 127.50 | 13,109 |
| 2024-05-23 | 126.25 | 129.40 | 126.25 | 127.50 | 127.50 | 10,883 |
| 2024-05-22 | 125.50 | 126.85 | 125.50 | 125.50 | 125.50 | 1,888 |
| 2024-05-21 | 125.50 | 127.00 | 125.22 | 125.50 | 125.50 | 8,768 |
| 2024-05-20 | 123.00 | 127.00 | 121.00 | 125.50 | 125.50 | 31,804 |
| 2024-05-17 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 28,210 |
| 2024-05-16 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 24,275 |
| 2024-05-15 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 9,182 |
| 2024-05-14 | 124.00 | 125.00 | 121.25 | 123.00 | 123.00 | 16,439 |
| 2024-05-13 | 126.50 | 126.75 | 121.60 | 124.00 | 124.00 | 41,459 |
| 2024-05-10 | 122.00 | 127.50 | 120.00 | 126.50 | 126.50 | 107,801 |
| 2024-05-09 | 116.50 | 122.50 | 116.24 | 122.00 | 122.00 | 37,442 |
| 2024-05-08 | 116.50 | 118.00 | 115.78 | 116.50 | 116.50 | 13,924 |
| 2024-05-07 | 116.50 | 117.85 | 115.50 | 116.50 | 116.50 | 85,173 |
| 2024-05-03 | 108.50 | 118.90 | 107.00 | 116.50 | 116.50 | 161,712 |
| 2024-05-02 | 102.50 | 109.70 | 100.00 | 108.50 | 108.50 | 80,343 |
| 2024-05-01 | 100.00 | 104.90 | 97.660 | 102.50 | 102.50 | 50,872 |
| 2024-04-30 | 96.000 | 103.00 | 96.000 | 101.00 | 101.00 | 115,681 |
| 2024-04-29 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 18,343 |
| 2024-04-26 | 95.000 | 95.000 | 92.250 | 94.500 | 94.500 | 44,815 |
| 2024-04-25 | 95.000 | 95.000 | 93.880 | 95.000 | 95.000 | 5,826 |
| 2024-04-24 | 95.000 | 95.400 | 93.000 | 95.000 | 95.000 | 13,873 |
| 2024-04-23 | 95.000 | 95.700 | 93.000 | 95.000 | 95.000 | 10,906 |
| 2024-04-22 | 95.000 | 95.700 | 95.000 | 95.000 | 95.000 | 522 |
| 2024-04-19 | 95.000 | 95.000 | 93.833 | 95.000 | 95.000 | 5,000 |
| 2024-04-18 | 94.500 | 95.750 | 93.000 | 95.000 | 95.000 | 44,316 |
| 2024-04-17 | 91.500 | 94.800 | 90.750 | 94.500 | 94.500 | 26,705 |
| 2024-04-16 | 93.000 | 93.000 | 90.300 | 91.500 | 91.500 | 105,670 |
| 2024-04-15 | 94.500 | 97.000 | 90.000 | 94.500 | 94.500 | 123,483 |
| 2024-04-12 | 95.125 | 95.125 | 92.000 | 94.500 | 94.500 | 69,575 |
| 2024-04-11 | 97.500 | 97.500 | 95.100 | 97.500 | 97.500 | 13,747 |
| 2024-04-10 | 97.500 | 98.500 | 95.100 | 97.500 | 97.500 | 7,000 |
| 2024-04-09 | 99.000 | 99.000 | 95.000 | 97.500 | 97.500 | 43,015 |
| 2024-04-08 | 100.50 | 101.40 | 99.000 | 100.50 | 100.50 | 19,837 |
| 2024-04-05 | 100.50 | 100.50 | 100.00 | 100.50 | 100.50 | 2,526 |
| 2024-04-04 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 17,666 |
| 2024-04-03 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 51,797 |
| 2024-04-02 | 102.50 | 102.75 | 100.00 | 102.50 | 102.50 | 80,731 |
| 2024-03-28 | 102.50 | 102.50 | 101.30 | 102.50 | 102.50 | 53,009 |
| 2024-03-27 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 29,144 |
| 2024-03-26 | 102.50 | 104.50 | 102.50 | 102.50 | 102.50 | 1,905 |
| 2024-03-22 | 101.50 | 104.90 | 101.00 | 102.50 | 102.50 | 23,541 |
| 2024-03-21 | 102.50 | 103.50 | 100.36 | 101.50 | 101.50 | 48,741 |
| 2024-03-20 | 102.50 | 102.50 | 100.50 | 102.50 | 102.50 | 1,727 |
| 2024-03-19 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | 20,000 |
| 2024-03-18 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | 45,000 |
| 2024-03-15 | 102.50 | 103.60 | 101.25 | 102.50 | 102.50 | 10,396 |
| 2024-03-14 | 102.50 | 103.75 | 100.00 | 102.50 | 102.50 | 37,889 |
| 2024-03-13 | 102.50 | 102.50 | 100.75 | 102.50 | 102.50 | 10,059 |
| 2024-03-12 | 103.50 | 103.50 | 102.15 | 103.50 | 103.50 | 12,170 |
| 2024-03-11 | 103.50 | 105.00 | 102.55 | 103.50 | 103.50 | 37,210 |
| 2024-03-08 | 104.50 | 104.50 | 103.00 | 104.00 | 104.00 | 23,383 |
| 2024-03-07 | 105.00 | 105.38 | 103.13 | 105.00 | 105.00 | 27,479 |
| 2024-03-06 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 15,305 |
| 2024-03-05 | 106.00 | 106.70 | 104.00 | 105.00 | 105.00 | 9,760 |
| 2024-03-04 | 106.50 | 106.70 | 105.00 | 106.00 | 106.00 | 23,268 |
| 2024-03-01 | 106.65 | 106.65 | 105.00 | 106.50 | 106.50 | 74,752 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.