Transense Technologies PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	87.000	87.000	85.210	87.000	87.000	324
2023-06-06	87.000	87.000	85.000	87.000	87.000	20,344
2023-06-05	87.500	90.000	85.000	87.000	87.000	6,961
2023-06-02	86.500	87.000	86.500	86.500	86.500	10,000
2023-05-30	86.000	86.000	86.000	86.000	86.000	6,000
2023-05-26	86.000	87.000	86.000	86.000	86.000	10,007
2023-05-25	86.000	88.000	86.000	86.000	86.000	40
2023-05-24	86.000	87.960	86.000	86.000	86.000	9,180
2023-05-23	86.000	87.500	86.000	86.000	86.000	9,728
2023-05-22	86.490	86.490	86.000	86.000	86.000	12,781
2023-05-19	86.500	87.900	86.000	87.000	87.000	2,283
2023-05-18	86.500	88.000	85.500	86.500	86.500	3,730
2023-05-17	86.500	87.000	86.500	86.500	86.500	1,311
2023-05-16	84.500	87.000	84.500	84.500	84.500	2,000
2023-05-15	84.500	86.000	84.500	84.500	84.500	4,000
2023-05-12	84.000	86.000	84.000	84.000	84.000	2,312
2023-05-11	81.500	86.000	80.255	84.000	84.000	27,206
2023-05-09	81.500	83.750	80.215	81.500	81.500	16,561
2023-05-05	81.500	81.500	80.215	81.500	81.500	9,000
2023-05-04	81.500	81.500	80.215	81.500	81.500	146
2023-05-03	81.500	84.000	81.500	81.500	81.500	11,667
2023-05-02	79.000	79.000	78.990	79.000	79.000	2,500
2023-04-28	79.000	80.000	77.000	79.000	79.000	13,369
2023-04-27	79.000	79.000	78.990	79.000	79.000	1,744
2023-04-26	79.000	80.000	77.000	79.000	79.000	6,884
2023-04-25	81.000	81.750	78.250	79.000	79.000	21,500
2023-04-24	84.850	84.850	80.000	81.000	81.000	51,923
2023-04-21	85.500	87.000	85.500	85.500	85.500	5,011
2023-04-20	85.500	85.500	84.710	85.500	85.500	8,632
2023-04-19	84.000	84.000	84.000	84.000	84.000	11,631
2023-04-18	86.500	87.500	85.000	86.500	86.500	27,126
2023-04-17	86.500	87.700	86.000	86.500	86.500	5,761
2023-04-14	86.500	86.500	86.000	86.500	86.500	206
2023-04-13	86.500	87.650	85.920	86.500	86.500	5,568
2023-04-12	86.500	87.650	85.900	86.500	86.500	5,140
2023-04-11	86.500	87.700	85.100	86.500	86.500	26,750
2023-04-06	86.500	87.800	85.500	86.500	86.500	689
2023-04-05	86.500	87.970	85.650	86.500	86.500	5,028
2023-04-03	86.000	88.000	85.800	86.500	86.500	24,515
2023-03-31	85.000	86.900	85.000	86.000	86.000	20,500
2023-03-30	84.500	85.600	82.500	85.000	85.000	9,012
2023-03-29	84.500	85.500	82.500	84.500	84.500	36,153
2023-03-28	84.500	85.400	84.500	84.500	84.500	2,341
2023-03-27	84.500	84.500	82.000	84.500	84.500	54,930
2023-03-24	84.500	85.500	82.250	84.500	84.500	3,790
2023-03-23	83.500	84.500	82.250	84.500	84.500	18,143
2023-03-22	85.000	85.900	82.100	83.500	83.500	9,026
2023-03-20	85.500	85.500	84.500	84.500	84.500	13,500
2023-03-17	87.500	87.500	85.100	87.500	87.500	29,701
2023-03-16	87.500	88.300	85.100	87.500	87.500	38,860
2023-03-15	87.500	88.333	85.675	87.500	87.500	33,901
2023-03-14	87.500	87.500	85.675	87.500	87.500	35,222
2023-03-13	87.500	87.500	85.000	87.500	87.500	50,929
2023-03-10	89.000	89.000	86.200	88.000	88.000	30,368
2023-03-09	89.500	90.900	89.500	90.500	90.500	15,884
2023-03-08	87.000	89.900	86.222	89.000	89.000	13,422
2023-03-07	86.000	87.000	86.000	87.000	87.000	18,000
2023-03-06	85.500	86.000	85.000	85.500	85.500	89,829
2023-03-03	85.500	86.000	85.000	85.500	85.500	32,208
2023-03-02	85.500	85.700	85.000	85.500	85.500	7,571

← NewerPage 15 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.