Transense Technologies PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	72.000	72.000	69.000	72.000	72.000	1,046
2022-02-07	72.000	72.000	69.100	72.000	72.000	7,782
2022-02-04	72.500	72.500	71.000	72.500	72.500	3,000
2022-02-02	73.500	74.400	73.000	73.000	73.000	18
2022-02-01	73.500	73.500	72.050	73.500	73.500	9,500
2022-01-31	75.000	75.000	72.200	75.000	75.000	1,657
2022-01-28	75.000	75.000	73.100	75.000	75.000	2,782
2022-01-27	72.200	75.500	72.200	75.500	75.500	30,954
2022-01-26	69.000	71.250	68.400	71.000	71.000	44,909
2022-01-25	69.000	71.100	69.000	69.000	69.000	38,497
2022-01-24	72.500	74.000	65.500	67.500	67.500	90,715
2022-01-21	74.800	74.800	70.000	72.500	72.500	28,684
2022-01-20	77.500	78.000	73.000	76.500	76.500	35,620
2022-01-19	77.500	77.500	76.100	77.500	77.500	10,260
2022-01-18	77.500	79.860	76.750	77.500	77.500	16,288
2022-01-17	78.500	78.800	75.000	77.500	77.500	51,451
2022-01-14	78.500	78.500	77.150	78.500	78.500	15,691
2022-01-13	78.500	78.900	77.060	78.500	78.500	18,006
2022-01-12	79.440	79.440	78.000	78.500	78.500	21,103
2022-01-11	80.000	80.000	79.000	80.000	80.000	6,716
2022-01-10	78.500	81.800	78.500	80.000	80.000	50,360
2022-01-07	79.500	81.400	76.100	78.000	78.000	13,748
2022-01-06	79.500	81.800	77.972	79.500	79.500	16,087
2022-01-05	78.400	81.900	78.400	79.500	79.500	9,703
2022-01-04	80.500	81.000	73.125	78.000	78.000	143,392
2021-12-31	80.500	80.500	79.000	80.500	80.500	6,232
2021-12-30	81.000	83.000	80.000	81.500	81.500	18,128
2021-12-29	83.400	83.400	78.000	81.000	81.000	39,678
2021-12-24	83.500	84.640	82.000	83.500	83.500	18,992
2021-12-23	84.000	84.700	83.200	83.500	83.500	26,590
2021-12-22	82.850	84.000	82.850	84.000	84.000	21,230
2021-12-21	82.100	82.100	71.300	80.500	80.500	326,376
2021-12-20	86.000	86.000	84.001	86.000	86.000	42,300
2021-12-17	90.450	90.450	86.150	88.500	88.500	46,456
2021-12-16	93.040	93.040	92.000	93.000	93.000	7,864
2021-12-15	99.500	101.55	93.000	94.000	94.000	29,314
2021-12-14	99.500	101.60	96.500	99.500	99.500	6,181
2021-12-13	99.500	99.500	98.100	99.500	99.500	3,820
2021-12-10	97.500	102.00	96.600	100.50	100.50	21,883
2021-12-09	97.500	97.500	96.000	97.500	97.500	6,000
2021-12-08	95.500	100.00	95.500	97.500	97.500	25,406
2021-12-07	95.500	96.900	93.000	95.500	95.500	35,939
2021-12-06	95.500	95.500	94.000	95.500	95.500	142
2021-12-03	95.500	95.500	93.600	95.500	95.500	1,000
2021-12-02	93.000	98.000	92.500	95.500	95.500	16,027
2021-12-01	93.000	93.000	91.500	93.000	93.000	2,186
2021-11-30	90.000	97.000	90.000	93.000	93.000	33,467
2021-11-29	86.500	90.000	83.700	89.500	89.500	64,003
2021-11-26	89.500	90.700	82.100	86.500	86.500	91,079
2021-11-25	96.500	96.750	86.810	89.500	89.500	40,351
2021-11-24	102.50	103.90	95.000	96.500	96.500	98,166
2021-11-23	110.50	113.65	100.00	102.50	102.50	96,355
2021-11-22	108.50	118.00	107.50	110.50	110.50	84,522
2021-11-19	108.50	109.83	108.50	108.50	108.50	13,800
2021-11-18	107.00	107.00	104.00	107.00	107.00	1,917
2021-11-17	107.00	107.00	106.25	107.00	107.00	1,868
2021-11-16	107.00	107.00	103.50	107.00	107.00	12,420
2021-11-15	109.00	109.90	106.10	109.00	109.00	5,701
2021-11-12	110.00	110.00	106.00	109.00	109.00	5,190
2021-11-11	112.00	112.00	108.00	112.00	112.00	12,957

← NewerPage 20 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.