Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Transense Technologies Historic Prices

 
     
Date Open High Low Close Volume
Jan 17, 2020 0.00 0.00 0.00 73.00 0
Jan 16, 2020 71.16 74.20 71.16 73.00 452
Jan 15, 2020 0.00 0.00 0.00 73.00 0
Jan 14, 2020 71.12 74.25 71.12 73.00 16,000
Jan 13, 2020 71.12 71.12 71.12 73.00 5,479
Jan 10, 2020 74.25 74.25 74.25 73.00 5,000
Jan 9, 2020 0.00 0.00 0.00 73.00 0
Jan 8, 2020 0.00 0.00 0.00 73.00 0
Jan 7, 2020 72.08 72.08 72.00 73.00 7,500
Jan 6, 2020 73.10 76.75 73.00 75.50 4,895
Jan 3, 2020 0.00 0.00 0.00 75.50 0
Jan 2, 2020 74.66 78.45 74.00 74.00 16,774
Jan 1, 2020 75.05 75.05 74.50 77.00 9,022
Dec 31, 2019 75.05 75.05 74.50 77.00 9,022
Dec 30, 2019 0.00 0.00 0.00 77.00 0
Dec 27, 2019 75.05 77.85 75.05 77.00 34
Dec 26, 2019 77.85 77.85 77.85 77.00 21,500
Dec 25, 2019 77.85 77.85 77.85 77.00 21,500
Dec 24, 2019 77.85 77.85 77.85 77.00 21,500
Dec 23, 2019 74.50 76.00 74.50 75.50 3,547
Dec 20, 2019 75.95 75.95 73.50 75.50 43,533
Dec 19, 2019 78.50 78.50 70.96 77.50 11,636
Dec 18, 2019 82.10 82.10 80.00 82.50 8,100
Dec 17, 2019 0.00 0.00 0.00 83.50 0
Dec 16, 2019 78.00 85.00 78.00 83.50 33,586
Dec 13, 2019 79.00 79.78 79.00 78.00 4,700
Dec 12, 2019 75.15 79.00 74.90 77.00 37,125
Dec 11, 2019 76.00 76.58 76.00 76.00 3,226
Dec 10, 2019 80.00 80.00 75.00 77.50 10,770
Dec 9, 2019 82.00 83.40 80.00 82.00 31,322
Dec 6, 2019 88.35 89.70 85.00 83.50 75,505
Dec 5, 2019 88.65 90.00 88.65 88.50 2,772
Dec 4, 2019 90.00 90.00 88.32 88.50 7,723
Dec 3, 2019 88.00 89.00 87.75 88.50 13,515
Dec 2, 2019 85.65 88.00 85.65 86.50 5,144
Nov 29, 2019 88.00 88.00 88.00 86.00 801
Nov 28, 2019 83.46 86.00 83.46 86.00 7,687
Nov 27, 2019 82.60 84.75 82.60 83.50 14,855
Nov 26, 2019 87.00 87.00 83.76 83.50 21,845
Nov 25, 2019 80.36 89.00 80.36 85.50 45,979
Nov 22, 2019 78.00 83.00 78.00 81.00 77,147
Nov 21, 2019 0.00 0.00 0.00 76.00 0
Nov 20, 2019 0.00 0.00 0.00 76.00 12,000
Nov 19, 2019 74.00 76.60 74.00 75.00 6,347
Nov 18, 2019 0.00 0.00 0.00 76.00 10,900
Nov 15, 2019 75.04 75.04 75.04 76.00 2,200
Nov 14, 2019 76.50 77.50 76.50 76.00 9,000
Nov 13, 2019 77.69 77.69 77.69 76.00 3,000
Nov 12, 2019 0.00 0.00 0.00 76.00 0
Nov 11, 2019 75.04 77.75 75.04 76.00 12,901
Showing 1 to 50 of 260