Transense Technologies PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	86.000	86.000	85.000	85.500	85.500	15,158
2023-02-28	89.700	89.700	85.000	87.000	87.000	66,908
2023-02-27	92.500	93.000	88.500	91.000	91.000	34,652
2023-02-24	92.500	95.000	90.600	92.500	92.500	22,820
2023-02-23	92.000	94.900	90.620	92.500	92.500	15,903
2023-02-22	92.500	94.350	84.200	92.000	92.000	233,552
2023-02-21	89.500	95.000	88.300	91.500	91.500	79,128
2023-02-20	92.000	92.000	89.000	89.500	89.500	42,732
2023-02-17	93.000	94.750	91.000	93.000	93.000	26,047
2023-02-16	89.900	93.000	89.900	93.000	93.000	22,310
2023-02-15	87.500	89.000	87.210	87.500	87.500	13,829
2023-02-14	88.715	88.715	87.150	87.500	87.500	15,171
2023-02-13	90.500	92.000	89.100	90.000	90.000	1,196
2023-02-10	90.500	92.000	90.500	90.500	90.500	37
2023-02-09	90.000	92.000	88.800	90.500	90.500	18,952
2023-02-08	89.000	92.000	88.313	90.000	90.000	44,022
2023-02-07	82.400	90.000	82.400	89.000	89.000	77,992
2023-02-06	81.500	81.500	80.500	81.500	81.500	21,749
2023-02-03	81.500	83.000	80.000	81.500	81.500	6,239
2023-02-02	81.500	83.000	81.500	81.500	81.500	6,271
2023-02-01	81.500	82.850	80.450	81.500	81.500	15,625
2023-01-31	81.500	82.850	80.450	81.500	81.500	11,212
2023-01-30	81.500	82.980	81.300	81.500	81.500	22,461
2023-01-27	84.000	85.800	80.000	81.500	81.500	31,740
2023-01-26	84.000	84.800	82.400	84.000	84.000	2,016
2023-01-25	88.010	88.010	82.300	84.000	84.000	43,714
2023-01-24	88.500	88.500	88.110	88.500	88.500	5,108
2023-01-23	90.000	90.000	88.000	88.500	88.500	24,408
2023-01-20	90.000	90.000	88.050	90.000	90.000	27,988
2023-01-18	91.900	91.900	90.000	91.500	91.500	13,500
2023-01-17	92.500	93.500	90.000	92.500	92.500	41,351
2023-01-16	93.500	94.250	90.000	92.500	92.500	26,809
2023-01-13	92.060	95.000	92.060	93.500	93.500	61,224
2023-01-12	89.000	93.900	89.000	92.000	92.000	54,856
2023-01-11	86.000	88.000	85.180	87.000	87.000	16,047
2023-01-10	86.000	88.000	85.610	86.000	86.000	26,620
2023-01-09	86.500	87.500	85.000	86.000	86.000	9,322
2023-01-06	86.500	86.500	85.100	86.500	86.500	2,786
2023-01-05	86.500	87.600	86.350	86.500	86.500	12,500
2023-01-04	86.500	86.500	85.550	86.500	86.500	9,959
2023-01-03	86.500	86.500	85.000	86.500	86.500	5,602
2022-12-29	87.500	87.700	86.100	87.500	87.500	9,362
2022-12-28	87.500	87.880	86.080	87.500	87.500	11,113
2022-12-23	87.500	87.900	87.500	87.500	87.500	2,500
2022-12-22	87.500	88.660	86.250	87.500	87.500	6,245
2022-12-21	87.500	88.700	86.600	87.500	87.500	4,352
2022-12-20	88.500	88.700	87.100	87.500	87.500	4,521
2022-12-19	88.000	89.750	86.400	88.500	88.500	44,030
2022-12-16	90.000	90.000	87.000	88.000	88.000	56,987
2022-12-15	91.000	91.880	90.100	91.000	91.000	5,112
2022-12-14	91.000	91.000	90.110	91.000	91.000	5,173
2022-12-13	92.500	93.230	90.650	91.000	91.000	16,586
2022-12-12	92.500	92.500	91.000	92.500	92.500	19,858
2022-12-09	92.500	93.850	92.500	92.500	92.500	6,559
2022-12-08	91.500	93.000	90.365	92.500	92.500	32,146
2022-12-07	91.500	91.500	90.000	91.500	91.500	16,697
2022-12-06	90.500	91.700	90.000	91.500	91.500	28,912
2022-12-02	92.000	93.200	90.000	90.500	90.500	52,343
2022-12-01	95.500	96.400	90.500	92.000	92.000	38,982
2022-11-30	94.500	96.650	92.300	95.500	95.500	135,278

← NewerPage 16 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.