Transense Technologies PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	98.500	101.50	97.000	97.500	97.500	47,348
2023-11-30	95.000	99.000	95.000	97.500	97.500	36,822
2023-11-29	102.20	102.20	89.000	94.000	94.000	169,840
2023-11-28	107.50	109.50	105.32	107.50	107.50	965
2023-11-27	102.50	107.50	100.25	107.50	107.50	86,087
2023-11-24	101.50	102.50	99.200	102.50	102.50	16,560
2023-11-23	100.80	101.50	100.80	101.50	101.50	19,612
2023-11-22	100.50	100.90	98.500	99.500	99.500	70,767
2023-11-21	102.00	103.00	100.94	101.00	101.00	28,463
2023-11-20	102.00	102.88	102.00	102.00	102.00	14,150
2023-11-17	103.00	103.00	101.32	102.00	102.00	16,000
2023-11-16	104.10	106.50	104.10	104.50	104.50	9,776
2023-11-15	101.90	103.90	101.90	103.00	103.00	21,319
2023-11-14	100.50	104.00	98.100	100.50	100.50	20,980
2023-11-13	101.00	101.00	100.00	100.50	100.50	6,865
2023-11-10	101.50	103.00	101.50	101.50	101.50	9,002
2023-11-09	102.50	102.50	100.00	100.50	100.50	23,349
2023-11-08	107.50	107.75	102.00	104.00	104.00	30,583
2023-11-07	107.50	108.90	105.25	107.50	107.50	24,576
2023-11-06	103.15	110.00	103.15	107.50	107.50	71,310
2023-11-03	101.00	105.00	97.750	102.50	102.50	21,671
2023-11-02	101.00	101.80	101.00	101.00	101.00	6,868
2023-11-01	101.00	101.90	97.650	101.00	101.00	5,371
2023-10-31	101.00	102.00	98.000	101.00	101.00	7,908
2023-10-30	97.500	101.00	96.700	101.00	101.00	59,801
2023-10-27	97.500	100.00	97.000	97.500	97.500	14,533
2023-10-26	97.500	100.00	96.500	97.500	97.500	12,116
2023-10-25	97.500	99.300	96.250	97.500	97.500	18,680
2023-10-24	97.500	97.500	96.250	97.500	97.500	852
2023-10-23	97.500	97.500	96.110	97.500	97.500	578
2023-10-20	100.00	100.00	97.500	97.500	97.500	2,064
2023-10-19	102.50	102.50	97.000	102.50	102.50	24,134
2023-10-18	102.50	102.50	100.50	102.50	102.50	184
2023-10-17	104.00	104.00	100.04	102.50	102.50	21,312
2023-10-16	102.50	105.00	101.00	104.00	104.00	9,736
2023-10-13	102.50	105.00	102.50	102.50	102.50	20,395
2023-10-12	102.50	103.75	100.50	102.50	102.50	6,073
2023-10-11	103.90	103.90	100.60	102.50	102.50	24,605
2023-10-10	104.25	104.25	101.00	104.00	104.00	10,823
2023-10-09	107.00	108.80	101.63	104.50	104.50	11,761
2023-10-06	107.00	108.60	105.00	107.00	107.00	12,554
2023-10-05	107.96	107.96	106.00	107.00	107.00	14,900
2023-10-04	111.00	114.00	108.00	108.50	108.50	27,082
2023-10-03	111.50	112.90	110.50	111.00	111.00	30,345
2023-10-02	115.50	120.00	110.00	111.50	111.50	66,723
2023-09-29	109.00	119.00	108.42	115.50	115.50	57,760
2023-09-28	105.00	110.00	103.80	109.00	109.00	64,387
2023-09-27	103.50	108.00	103.50	105.00	105.00	5,191
2023-09-26	103.92	103.92	100.00	102.50	102.50	33,447
2023-09-25	103.25	108.90	103.25	105.00	105.00	65,673
2023-09-22	100.00	102.00	99.000	100.00	100.00	20,957
2023-09-21	100.00	101.00	100.00	100.00	100.00	1,130
2023-09-20	100.00	101.50	100.00	100.00	100.00	4,953
2023-09-18	100.50	103.00	98.330	100.00	100.00	5,338
2023-09-15	100.50	103.00	98.330	100.50	100.50	8,914
2023-09-14	98.400	103.00	98.400	100.50	100.50	38,934
2023-09-13	97.500	98.400	95.250	97.500	97.500	2,707
2023-09-12	97.500	97.500	96.100	97.500	97.500	3,000
2023-09-08	97.500	98.356	96.100	97.500	97.500	15,760
2023-09-07	97.500	98.350	97.500	97.500	97.500	5,035

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.