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
Sep 17, 2019 73.00 73.00 73.00 74.00 20
Sep 16, 2019 73.13 73.14 73.13 74.00 9,384
Sep 13, 2019 73.04 73.04 73.00 74.00 5,228
Sep 12, 2019 73.05 73.85 73.05 74.00 9,900
Sep 11, 2019 72.00 74.86 70.00 74.00 73,810
Sep 10, 2019 0.00 0.00 0.00 69.50 0
Sep 9, 2019 69.84 69.84 69.84 69.50 7,141
Sep 6, 2019 68.50 69.35 67.28 69.00 46,431
Sep 5, 2019 0.00 0.00 0.00 69.50 0
Sep 4, 2019 0.00 0.00 0.00 69.50 0
Sep 3, 2019 68.00 68.00 68.00 69.50 14,707
Sep 2, 2019 71.00 0.00 0.00 70.00 0
Aug 30, 2019 71.00 71.00 71.00 70.00 7,500
Aug 29, 2019 70.00 70.00 70.00 70.00 14,000
Aug 28, 2019 70.00 70.00 70.00 71.50 86
Aug 27, 2019 71.78 71.78 70.21 71.50 9,786
Aug 26, 2019 71.70 0.00 0.00 71.00 0
Aug 22, 2019 71.70 71.70 71.70 71.00 206
Aug 21, 2019 71.78 71.78 71.78 71.00 700
Aug 20, 2019 70.21 70.21 70.21 71.00 14,000
Aug 19, 2019 72.40 72.40 70.00 71.50 12,411
Aug 16, 2019 70.50 71.50 70.50 71.50 26,000
Aug 15, 2019 70.00 71.50 70.00 71.50 176,140
Aug 14, 2019 72.00 72.94 64.99 72.00 88,595
Aug 13, 2019 64.99 72.00 64.99 61.00 119,610
Aug 12, 2019 0.00 61.00 0.00 61.00 110,000
Aug 9, 2019 0.00 0.00 0.00 61.00 25,000
Aug 8, 2019 59.50 60.45 59.50 60.50 3,989
Aug 7, 2019 0.00 0.00 0.00 60.50 0
Aug 6, 2019 0.00 0.00 0.00 60.50 0
Aug 5, 2019 59.30 0.00 0.00 60.50 0
Aug 2, 2019 59.30 59.30 59.30 60.50 1,550
Aug 1, 2019 60.00 60.95 60.00 60.50 17,595
Jul 31, 2019 62.50 62.75 61.00 61.00 61,000
Jul 30, 2019 63.00 63.90 61.00 63.00 148,254
Jul 29, 2019 59.30 59.30 59.06 60.50 9,762
Jul 26, 2019 61.00 61.00 57.25 60.50 138,499
Jul 25, 2019 0.00 0.00 0.00 61.50 0
Jul 24, 2019 60.00 60.00 60.00 61.50 5,000
Jul 23, 2019 62.00 62.00 62.00 62.00 26,230
Jul 22, 2019 62.90 62.98 62.00 62.50 15,044
Jul 19, 2019 62.10 62.10 62.10 62.50 5,000
Jul 18, 2019 65.00 65.00 62.10 64.50 61,911
Jul 17, 2019 67.75 67.75 65.00 66.00 7,000
Jul 16, 2019 0.00 0.00 0.00 67.00 16,666
Jul 15, 2019 66.50 66.50 66.50 67.00 23,400
Jul 12, 2019 68.00 68.00 68.00 67.00 18,900
Jul 11, 2019 67.00 67.00 67.00 66.00 6,750
Jul 10, 2019 67.00 67.00 67.00 66.00 6,705
Jul 9, 2019 65.66 65.66 65.66 66.00 22,166
Showing 1 to 50 of 260