Transense Technologies PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	94.500	94.500	93.500	94.500	94.500	22,228
2022-11-28	93.500	97.000	93.200	94.500	94.500	21,563
2022-11-25	93.500	93.500	92.750	93.500	93.500	3,500
2022-11-24	93.500	94.990	92.600	93.500	93.500	15,032
2022-11-23	91.000	94.500	90.800	93.500	93.500	34,280
2022-11-22	91.500	92.800	90.600	91.000	91.000	92,128
2022-11-18	91.500	92.900	90.900	91.500	91.500	4,168
2022-11-17	91.000	92.000	90.030	91.500	91.500	26,176
2022-11-16	92.000	92.600	89.600	91.000	91.000	31,929
2022-11-15	89.000	93.500	88.300	92.000	92.000	51,030
2022-11-14	89.000	89.000	88.010	89.000	89.000	9,786
2022-11-11	89.000	89.690	88.010	89.000	89.000	34,712
2022-11-10	89.000	89.700	88.010	89.000	89.000	58,803
2022-11-09	89.000	89.900	88.495	89.000	89.000	20,849
2022-11-08	89.000	89.900	88.660	89.000	89.000	41,785
2022-11-07	90.900	90.900	88.800	89.000	89.000	41,259
2022-11-04	93.750	93.750	90.000	91.500	91.500	27,949
2022-11-03	94.000	94.000	93.750	94.000	94.000	2,070
2022-11-02	94.000	94.000	93.800	94.000	94.000	2,135
2022-11-01	92.000	95.000	91.600	94.000	94.000	55,036
2022-10-31	91.000	92.900	91.000	92.000	92.000	26,115
2022-10-28	89.000	89.890	88.400	89.000	89.000	14,195
2022-10-27	89.000	89.890	89.000	89.000	89.000	6,623
2022-10-26	89.900	89.900	88.000	89.000	89.000	32,534
2022-10-25	91.000	93.500	90.000	90.000	90.000	58,657
2022-10-24	87.700	92.000	87.700	91.000	91.000	57,178
2022-10-21	87.750	87.750	85.150	86.500	86.500	45,623
2022-10-20	89.000	89.000	87.500	89.000	89.000	2,000
2022-10-19	88.000	90.800	88.000	89.500	89.500	31,235
2022-10-18	80.000	87.500	79.550	87.500	87.500	58,780
2022-10-17	79.000	80.000	78.880	80.000	80.000	11,296
2022-10-14	78.500	80.000	69.750	79.000	79.000	39,464
2022-10-13	77.990	79.000	77.990	78.500	78.500	20,135
2022-10-12	77.500	77.700	75.200	76.500	76.500	22,585
2022-10-11	77.890	77.890	77.500	77.500	77.500	10,500
2022-10-10	79.390	79.390	77.000	78.000	78.000	28,032
2022-10-07	75.740	79.500	75.740	79.500	79.500	69,085
2022-10-06	71.000	74.990	70.500	74.500	74.500	39,144
2022-10-05	72.000	72.000	70.450	71.000	71.000	41,388
2022-10-04	69.000	74.000	68.620	73.000	73.000	84,136
2022-10-03	71.000	73.000	68.000	69.000	69.000	112,304
2022-09-30	71.000	72.800	71.000	71.000	71.000	12,313
2022-09-29	73.000	74.000	70.500	70.500	70.500	83,514
2022-09-28	72.000	73.900	71.333	73.000	73.000	119,993
2022-09-27	64.040	73.000	64.040	72.000	72.000	187,431
2022-09-26	60.900	64.900	60.900	63.500	63.500	27,509
2022-09-23	59.000	61.060	58.900	59.000	59.000	81,803
2022-09-22	59.500	61.500	58.600	59.000	59.000	35,128
2022-09-21	59.500	62.000	58.500	59.500	59.500	5,716
2022-09-20	60.000	61.990	58.100	59.500	59.500	81,221
2022-09-16	61.500	61.560	60.100	61.000	61.000	26,679
2022-09-15	61.500	61.500	60.800	61.500	61.500	9,548
2022-09-14	64.000	64.000	61.111	62.500	62.500	10,457
2022-09-13	53.400	66.520	53.400	64.000	64.000	133,977
2022-09-12	49.500	49.500	48.000	49.500	49.500	15,000
2022-09-09	49.500	50.800	47.650	49.500	49.500	35,443
2022-09-08	48.500	50.000	48.350	48.500	48.500	81,914
2022-09-07	49.250	49.250	47.060	48.500	48.500	26,910
2022-09-06	50.100	50.370	49.700	50.000	50.000	17,560
2022-09-05	50.100	50.400	50.100	50.100	50.100	2,015

← NewerPage 17 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.