102.50p+0.00 (+0.00%)28 Mar 2024, 17:25
Transense Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 102.50p | 102.50p | 101.30p | 102.50p | 53,009 |
Mar 27, 2024 | 102.50p | 101.28p | 100.00p | 102.50p | 29,144 |
Mar 26, 2024 | 102.50p | 104.50p | 104.50p | 102.50p | 1,905 |
Mar 22, 2024 | 101.50p | 104.90p | 101.00p | 102.50p | 23,541 |
Mar 21, 2024 | 102.50p | 103.50p | 100.36p | 101.50p | 48,741 |
Mar 20, 2024 | 102.50p | 102.50p | 100.50p | 102.50p | 1,727 |
Mar 19, 2024 | 102.50p | 103.00p | 100.50p | 102.50p | 20,000 |
Mar 18, 2024 | 102.50p | 103.00p | 100.50p | 102.50p | 45,000 |
Mar 15, 2024 | 102.50p | 103.60p | 101.25p | 102.50p | 10,396 |
Mar 14, 2024 | 102.50p | 103.75p | 100.00p | 102.50p | 37,889 |
Mar 13, 2024 | 103.50p | 102.00p | 100.75p | 102.50p | 10,059 |
Mar 12, 2024 | 103.50p | 102.61p | 102.15p | 103.50p | 12,170 |
Mar 11, 2024 | 103.50p | 105.00p | 102.55p | 103.50p | 37,210 |
Mar 8, 2024 | 105.00p | 104.50p | 103.00p | 104.00p | 23,383 |
Mar 7, 2024 | 105.00p | 105.38p | 103.13p | 105.00p | 27,479 |
Mar 6, 2024 | 105.00p | 105.00p | 102.50p | 104.00p | 15,305 |
Mar 5, 2024 | 106.00p | 106.70p | 104.00p | 105.00p | 9,760 |
Mar 4, 2024 | 106.50p | 106.70p | 105.00p | 106.00p | 23,268 |
Mar 1, 2024 | 107.50p | 106.65p | 105.00p | 106.50p | 74,752 |
Feb 29, 2024 | 105.00p | 108.90p | 102.00p | 107.50p | 35,862 |
Feb 28, 2024 | 105.00p | 108.00p | 103.75p | 105.00p | 11,120 |
Feb 27, 2024 | 105.00p | 108.00p | 103.50p | 105.00p | 5,517 |
Feb 26, 2024 | 105.00p | 108.00p | 102.00p | 105.00p | 31,360 |
Feb 23, 2024 | 105.00p | 106.40p | 102.00p | 105.00p | 20,462 |
Feb 22, 2024 | 106.50p | 108.00p | 102.50p | 105.00p | 121,879 |
Feb 21, 2024 | 103.50p | 109.75p | 102.00p | 106.50p | 138,962 |
Feb 20, 2024 | 104.00p | 108.00p | 102.00p | 103.50p | 51,691 |
Feb 19, 2024 | 103.50p | 108.00p | 101.75p | 102.50p | 95,602 |
Feb 16, 2024 | 102.00p | 105.00p | 100.00p | 102.50p | 23,933 |
Feb 15, 2024 | 102.00p | 103.50p | 99.33p | 102.00p | 6,096 |
Feb 14, 2024 | 99.50p | 102.00p | 100.00p | 102.00p | 84,267 |
Feb 13, 2024 | 99.00p | 100.00p | 99.35p | 99.50p | 1,785 |
Feb 12, 2024 | 99.00p | 99.34p | 99.34p | 99.00p | 8,000 |
Feb 9, 2024 | 99.00p | 99.50p | 98.20p | 99.00p | 2,529 |
Feb 8, 2024 | 99.00p | 100.00p | 98.20p | 99.00p | 33,327 |
Feb 7, 2024 | 99.00p | 99.00p | 98.20p | 99.00p | 12,508 |
Feb 6, 2024 | 99.00p | 98.60p | 98.40p | 99.00p | 9,250 |
Feb 5, 2024 | 99.00p | 98.00p | 98.00p | 99.00p | 1,000 |
Feb 1, 2024 | 99.00p | 99.20p | 98.50p | 99.00p | 2,661 |
Jan 31, 2024 | 99.00p | 100.00p | 98.50p | 99.00p | 1,765 |
Jan 30, 2024 | 98.50p | 100.00p | 97.50p | 99.00p | 7,411 |
Jan 29, 2024 | 98.50p | 99.50p | 97.45p | 98.50p | 9,342 |
Jan 26, 2024 | 100.00p | 101.00p | 99.20p | 98.50p | 13,935 |
Jan 25, 2024 | 102.50p | 100.60p | 99.20p | 101.00p | 8,931 |
Jan 24, 2024 | 102.50p | 101.00p | 101.00p | 102.50p | 23,000 |
Jan 23, 2024 | 101.00p | 102.00p | 100.00p | 101.00p | 19,529 |
Jan 22, 2024 | 100.00p | 102.00p | 99.55p | 101.00p | 73,813 |
Jan 19, 2024 | 100.50p | 101.88p | 98.50p | 100.00p | 26,813 |
Jan 18, 2024 | 100.50p | 102.53p | 98.50p | 100.50p | 35,709 |
Jan 17, 2024 | 100.50p | 101.25p | 98.00p | 100.50p | 2,400 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.