Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 105.00 | 108.90 | 102.00 | 107.50 | 107.50 | 35,862 |
| 2024-02-28 | 105.00 | 108.00 | 103.75 | 105.00 | 105.00 | 11,120 |
| 2024-02-27 | 105.00 | 108.00 | 103.50 | 105.00 | 105.00 | 5,517 |
| 2024-02-26 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 31,360 |
| 2024-02-23 | 105.00 | 106.40 | 102.00 | 105.00 | 105.00 | 20,462 |
| 2024-02-22 | 106.50 | 108.00 | 102.50 | 105.00 | 105.00 | 121,879 |
| 2024-02-21 | 103.50 | 109.75 | 102.00 | 106.50 | 106.50 | 138,962 |
| 2024-02-20 | 104.00 | 108.00 | 102.00 | 103.50 | 103.50 | 51,691 |
| 2024-02-19 | 103.50 | 108.00 | 101.75 | 102.50 | 102.50 | 95,602 |
| 2024-02-16 | 102.00 | 105.00 | 100.00 | 102.50 | 102.50 | 23,933 |
| 2024-02-15 | 102.00 | 103.50 | 99.325 | 102.00 | 102.00 | 6,096 |
| 2024-02-14 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 84,267 |
| 2024-02-13 | 99.350 | 100.00 | 99.350 | 99.500 | 99.500 | 1,785 |
| 2024-02-12 | 99.000 | 99.340 | 99.000 | 99.000 | 99.000 | 8,000 |
| 2024-02-09 | 99.000 | 99.500 | 98.200 | 99.000 | 99.000 | 2,529 |
| 2024-02-08 | 99.000 | 100.00 | 98.200 | 99.000 | 99.000 | 33,327 |
| 2024-02-07 | 99.000 | 99.000 | 98.200 | 99.000 | 99.000 | 12,508 |
| 2024-02-06 | 99.000 | 99.000 | 98.400 | 99.000 | 99.000 | 9,250 |
| 2024-02-05 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 1,000 |
| 2024-02-01 | 99.000 | 99.200 | 98.500 | 99.000 | 99.000 | 2,661 |
| 2024-01-31 | 99.000 | 100.00 | 98.500 | 99.000 | 99.000 | 1,765 |
| 2024-01-30 | 98.500 | 100.00 | 97.500 | 99.000 | 99.000 | 7,411 |
| 2024-01-29 | 98.500 | 99.500 | 97.450 | 98.500 | 98.500 | 9,342 |
| 2024-01-26 | 100.00 | 101.00 | 98.500 | 98.500 | 98.500 | 13,935 |
| 2024-01-25 | 101.00 | 101.00 | 99.200 | 101.00 | 101.00 | 8,931 |
| 2024-01-24 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 23,000 |
| 2024-01-23 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 19,529 |
| 2024-01-22 | 100.00 | 102.00 | 99.550 | 101.00 | 101.00 | 73,813 |
| 2024-01-19 | 100.50 | 101.88 | 98.500 | 100.00 | 100.00 | 26,813 |
| 2024-01-18 | 100.50 | 102.53 | 98.500 | 100.50 | 100.50 | 35,709 |
| 2024-01-17 | 100.50 | 101.25 | 98.000 | 100.50 | 100.50 | 2,400 |
| 2024-01-16 | 101.25 | 101.25 | 98.000 | 98.000 | 98.000 | 12,588 |
| 2024-01-15 | 101.50 | 101.50 | 99.000 | 101.50 | 101.50 | 24,865 |
| 2024-01-12 | 102.50 | 103.90 | 101.00 | 102.50 | 102.50 | 3,171 |
| 2024-01-11 | 97.500 | 104.25 | 97.500 | 102.50 | 102.50 | 62,922 |
| 2024-01-10 | 101.20 | 101.20 | 97.000 | 97.500 | 97.500 | 38,644 |
| 2024-01-09 | 102.50 | 102.75 | 100.10 | 102.50 | 102.50 | 28,300 |
| 2024-01-08 | 102.50 | 104.02 | 100.00 | 102.50 | 102.50 | 147,659 |
| 2024-01-05 | 102.25 | 102.25 | 100.00 | 101.50 | 101.50 | 17,600 |
| 2024-01-04 | 102.50 | 103.90 | 100.00 | 102.50 | 102.50 | 29,058 |
| 2024-01-03 | 103.50 | 105.95 | 100.20 | 102.50 | 102.50 | 28,443 |
| 2024-01-02 | 103.50 | 106.65 | 101.00 | 103.50 | 103.50 | 45,228 |
| 2023-12-29 | 102.00 | 104.00 | 101.80 | 103.50 | 103.50 | 176,777 |
| 2023-12-28 | 102.00 | 103.20 | 101.00 | 102.00 | 102.00 | 12,725 |
| 2023-12-27 | 103.88 | 103.88 | 102.00 | 102.00 | 102.00 | 88,062 |
| 2023-12-22 | 104.50 | 106.50 | 102.85 | 104.50 | 104.50 | 2,771 |
| 2023-12-21 | 104.50 | 107.00 | 102.65 | 104.50 | 104.50 | 22,490 |
| 2023-12-20 | 104.50 | 106.00 | 102.60 | 104.50 | 104.50 | 21,015 |
| 2023-12-19 | 104.50 | 106.16 | 102.50 | 104.50 | 104.50 | 24,758 |
| 2023-12-18 | 102.50 | 106.50 | 101.50 | 104.50 | 104.50 | 68,021 |
| 2023-12-15 | 102.50 | 103.70 | 100.00 | 102.50 | 102.50 | 4,891 |
| 2023-12-14 | 102.50 | 103.90 | 100.00 | 102.50 | 102.50 | 6,478 |
| 2023-12-13 | 102.50 | 104.50 | 100.00 | 102.50 | 102.50 | 85,858 |
| 2023-12-12 | 106.20 | 106.20 | 100.75 | 102.50 | 102.50 | 45,302 |
| 2023-12-11 | 105.50 | 110.00 | 105.00 | 106.50 | 106.50 | 60,340 |
| 2023-12-08 | 103.00 | 105.50 | 93.000 | 105.50 | 105.50 | 91,224 |
| 2023-12-07 | 97.500 | 105.00 | 97.500 | 103.00 | 103.00 | 126,128 |
| 2023-12-06 | 97.500 | 99.000 | 95.500 | 97.000 | 97.000 | 12,213 |
| 2023-12-05 | 97.000 | 97.500 | 97.000 | 97.500 | 97.500 | 55,000 |
| 2023-12-04 | 97.000 | 97.000 | 95.361 | 97.000 | 97.000 | 10,492 |
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.