Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 70.300 | 70.300 | 67.500 | 70.000 | 70.000 | 211,890 |
| 2022-05-17 | 71.000 | 71.000 | 68.500 | 71.000 | 71.000 | 20,000 |
| 2022-05-16 | 69.500 | 70.500 | 68.000 | 70.500 | 70.500 | 10,418 |
| 2022-05-13 | 69.500 | 71.750 | 68.300 | 69.500 | 69.500 | 28,342 |
| 2022-05-11 | 73.000 | 73.700 | 67.600 | 69.500 | 69.500 | 73,574 |
| 2022-05-10 | 71.500 | 73.850 | 71.010 | 73.000 | 73.000 | 63,617 |
| 2022-05-09 | 75.500 | 77.500 | 70.500 | 71.500 | 71.500 | 88,362 |
| 2022-05-06 | 75.500 | 76.000 | 73.000 | 75.500 | 75.500 | 54,784 |
| 2022-05-05 | 74.800 | 78.000 | 74.800 | 75.500 | 75.500 | 16,493 |
| 2022-05-04 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 25,000 |
| 2022-05-03 | 71.000 | 72.880 | 69.350 | 71.500 | 71.500 | 20,684 |
| 2022-04-29 | 71.000 | 71.600 | 70.000 | 71.000 | 71.000 | 10,002 |
| 2022-04-28 | 70.500 | 71.500 | 69.280 | 71.000 | 71.000 | 23,000 |
| 2022-04-27 | 70.500 | 70.900 | 70.500 | 70.500 | 70.500 | 1,400 |
| 2022-04-26 | 70.500 | 70.500 | 69.180 | 70.500 | 70.500 | 77,203 |
| 2022-04-25 | 70.500 | 71.000 | 70.500 | 70.500 | 70.500 | 4 |
| 2022-04-22 | 71.000 | 71.000 | 69.400 | 71.000 | 71.000 | 59,000 |
| 2022-04-20 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 10,141 |
| 2022-04-19 | 70.000 | 72.880 | 69.000 | 71.000 | 71.000 | 115,485 |
| 2022-04-14 | 69.000 | 70.900 | 68.000 | 70.000 | 70.000 | 32,027 |
| 2022-04-13 | 68.000 | 69.000 | 66.100 | 69.000 | 69.000 | 11,000 |
| 2022-04-12 | 69.500 | 69.500 | 66.250 | 68.000 | 68.000 | 34,900 |
| 2022-04-11 | 71.500 | 71.500 | 70.750 | 71.500 | 71.500 | 5,000 |
| 2022-04-07 | 71.500 | 71.500 | 70.100 | 71.500 | 71.500 | 1,000 |
| 2022-04-06 | 71.500 | 71.500 | 70.500 | 71.500 | 71.500 | 9,000 |
| 2022-04-05 | 71.500 | 73.900 | 70.500 | 72.000 | 72.000 | 22,100 |
| 2022-04-04 | 67.500 | 72.520 | 67.000 | 71.500 | 71.500 | 41,423 |
| 2022-03-31 | 67.500 | 68.500 | 67.500 | 67.500 | 67.500 | 28,000 |
| 2022-03-30 | 67.500 | 70.000 | 66.741 | 67.500 | 67.500 | 90,405 |
| 2022-03-29 | 67.500 | 67.500 | 67.320 | 67.500 | 67.500 | 11,150 |
| 2022-03-25 | 67.500 | 68.500 | 65.100 | 67.500 | 67.500 | 52,785 |
| 2022-03-24 | 67.500 | 68.200 | 66.250 | 67.500 | 67.500 | 17,142 |
| 2022-03-23 | 68.200 | 68.200 | 67.500 | 67.500 | 67.500 | 52,000 |
| 2022-03-22 | 68.500 | 69.000 | 68.130 | 69.000 | 69.000 | 17,545 |
| 2022-03-21 | 69.500 | 71.000 | 67.000 | 68.500 | 68.500 | 47,090 |
| 2022-03-18 | 71.000 | 71.500 | 68.125 | 69.500 | 69.500 | 24,195 |
| 2022-03-17 | 71.000 | 71.500 | 68.500 | 71.000 | 71.000 | 18,415 |
| 2022-03-16 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 20,700 |
| 2022-03-15 | 71.000 | 72.250 | 68.200 | 71.000 | 71.000 | 5,675 |
| 2022-03-11 | 71.000 | 71.000 | 68.150 | 71.000 | 71.000 | 5,000 |
| 2022-03-08 | 70.000 | 70.000 | 68.150 | 70.000 | 70.000 | 6,000 |
| 2022-03-07 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 24,911 |
| 2022-03-04 | 71.500 | 71.500 | 68.200 | 71.500 | 71.500 | 34,469 |
| 2022-03-03 | 73.500 | 74.000 | 70.000 | 71.500 | 71.500 | 16,716 |
| 2022-03-02 | 75.000 | 75.000 | 73.500 | 73.500 | 73.500 | 1,000 |
| 2022-03-01 | 78.000 | 78.000 | 75.100 | 76.000 | 76.000 | 22,096 |
| 2022-02-28 | 79.000 | 79.000 | 76.500 | 79.000 | 79.000 | 13,691 |
| 2022-02-25 | 79.500 | 81.600 | 76.250 | 80.500 | 80.500 | 19,588 |
| 2022-02-24 | 84.400 | 84.400 | 76.000 | 78.000 | 78.000 | 70,465 |
| 2022-02-23 | 85.500 | 87.000 | 82.250 | 86.500 | 86.500 | 115,844 |
| 2022-02-22 | 83.500 | 89.000 | 82.100 | 85.500 | 85.500 | 85,413 |
| 2022-02-21 | 79.500 | 82.000 | 78.000 | 79.500 | 79.500 | 8,402 |
| 2022-02-18 | 77.500 | 85.000 | 77.500 | 79.500 | 79.500 | 60,889 |
| 2022-02-17 | 77.500 | 80.000 | 77.000 | 77.500 | 77.500 | 16,360 |
| 2022-02-16 | 71.650 | 80.000 | 71.650 | 77.500 | 77.500 | 43,819 |
| 2022-02-15 | 67.300 | 70.000 | 67.300 | 68.500 | 68.500 | 11,750 |
| 2022-02-14 | 67.000 | 70.000 | 67.000 | 67.000 | 67.000 | 1,016 |
| 2022-02-11 | 67.000 | 70.000 | 67.000 | 67.000 | 67.000 | 26,157 |
| 2022-02-10 | 67.500 | 69.055 | 65.500 | 67.000 | 67.000 | 12,970 |
| 2022-02-09 | 71.000 | 71.000 | 65.000 | 67.500 | 67.500 | 55,900 |
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.