102.50p+0.00 (+0.00%)28 Mar 2024, 10:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Transense Technologies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024102.50p101.28p100.00p102.50p29,144
Mar 26, 2024102.50p104.50p104.50p102.50p1,905
Mar 22, 2024101.50p104.90p101.00p102.50p23,541
Mar 21, 2024102.50p103.50p100.36p101.50p48,741
Mar 20, 2024102.50p102.50p100.50p102.50p1,727
Mar 19, 2024102.50p103.00p100.50p102.50p20,000
Mar 18, 2024102.50p103.00p100.50p102.50p45,000
Mar 15, 2024102.50p103.60p101.25p102.50p10,396
Mar 14, 2024102.50p103.75p100.00p102.50p37,889
Mar 13, 2024103.50p102.00p100.75p102.50p10,059
Mar 12, 2024103.50p102.61p102.15p103.50p12,170
Mar 11, 2024103.50p105.00p102.55p103.50p37,210
Mar 8, 2024105.00p104.50p103.00p104.00p23,383
Mar 7, 2024105.00p105.38p103.13p105.00p27,479
Mar 6, 2024105.00p105.00p102.50p104.00p15,305
Mar 5, 2024106.00p106.70p104.00p105.00p9,760
Mar 4, 2024106.50p106.70p105.00p106.00p23,268
Mar 1, 2024107.50p106.65p105.00p106.50p74,752
Feb 29, 2024105.00p108.90p102.00p107.50p35,862
Feb 28, 2024105.00p108.00p103.75p105.00p11,120
Feb 27, 2024105.00p108.00p103.50p105.00p5,517
Feb 26, 2024105.00p108.00p102.00p105.00p31,360
Feb 23, 2024105.00p106.40p102.00p105.00p20,462
Feb 22, 2024106.50p108.00p102.50p105.00p121,879
Feb 21, 2024103.50p109.75p102.00p106.50p138,962
Feb 20, 2024104.00p108.00p102.00p103.50p51,691
Feb 19, 2024103.50p108.00p101.75p102.50p95,602
Feb 16, 2024102.00p105.00p100.00p102.50p23,933
Feb 15, 2024102.00p103.50p99.33p102.00p6,096
Feb 14, 202499.50p102.00p100.00p102.00p84,267
Feb 13, 202499.00p100.00p99.35p99.50p1,785
Feb 12, 202499.00p99.34p99.34p99.00p8,000
Feb 9, 202499.00p99.50p98.20p99.00p2,529
Feb 8, 202499.00p100.00p98.20p99.00p33,327
Feb 7, 202499.00p99.00p98.20p99.00p12,508
Feb 6, 202499.00p98.60p98.40p99.00p9,250
Feb 5, 202499.00p98.00p98.00p99.00p1,000
Feb 1, 202499.00p99.20p98.50p99.00p2,661
Jan 31, 202499.00p100.00p98.50p99.00p1,765
Jan 30, 202498.50p100.00p97.50p99.00p7,411
Jan 29, 202498.50p99.50p97.45p98.50p9,342
Jan 26, 2024100.00p101.00p99.20p98.50p13,935
Jan 25, 2024102.50p100.60p99.20p101.00p8,931
Jan 24, 2024102.50p101.00p101.00p102.50p23,000
Jan 23, 2024101.00p102.00p100.00p101.00p19,529
Jan 22, 2024100.00p102.00p99.55p101.00p73,813
Jan 19, 2024100.50p101.88p98.50p100.00p26,813
Jan 18, 2024100.50p102.53p98.50p100.50p35,709
Jan 17, 2024100.50p101.25p98.00p100.50p2,400
Jan 16, 2024101.50p101.25p98.00p98.00p12,588
Showing 1 to 50 of 241