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
Aug 11, 2020 49.11 49.11 49.11 50.50 354
Aug 10, 2020 50.50 51.00 49.06 50.50 7,103
Aug 7, 2020 50.50 50.90 50.50 50.50 7,650
Aug 6, 2020 49.15 49.15 49.00 50.00 4,691
Aug 5, 2020 50.00 50.50 50.00 50.50 16,671
Aug 4, 2020 50.10 50.10 50.10 51.50 126
Aug 3, 2020 50.00 51.6817 50.00 51.50 4,058
Jul 31, 2020 52.70 52.70 52.00 51.50 33,770
Jul 30, 2020 54.00 54.00 54.00 53.50 10,000
Jul 29, 2020 53.00 53.00 53.00 53.50 8,804
Jul 28, 2020 0.00 0.00 0.00 53.50 0
Jul 27, 2020 54.00 54.00 54.00 53.50 11,840
Jul 24, 2020 54.00 54.00 54.00 54.50 1,078
Jul 23, 2020 0.00 0.00 0.00 54.50 0
Jul 22, 2020 54.00 54.00 54.00 54.50 460
Jul 21, 2020 0.00 0.00 0.00 54.50 0
Jul 20, 2020 56.50 56.50 55.05 54.50 5,103
Jul 17, 2020 0.00 0.00 0.00 57.00 12,000
Jul 16, 2020 0.00 0.00 0.00 57.00 0
Jul 15, 2020 55.8589 55.8589 55.8589 57.00 4,371
Jul 14, 2020 56.10 56.10 56.00 57.00 10,583
Jul 13, 2020 57.47 57.47 57.47 58.00 856
Jul 10, 2020 59.53 60.00 57.10 58.00 45,264
Jul 9, 2020 56.00 60.00 56.00 60.25 179,045
Jul 8, 2020 57.00 57.00 54.396 56.00 42,944
Jul 7, 2020 0.00 0.00 0.00 58.00 0
Jul 6, 2020 59.00 59.00 56.00 58.00 66,632
Jul 3, 2020 59.72 60.068 59.00 59.50 106,879
Jul 2, 2020 57.115 60.00 57.115 59.50 62,117
Jul 1, 2020 57.40 57.979 57.40 57.50 1,967
Jun 30, 2020 56.00 57.00 56.00 57.00 380,201
Jun 29, 2020 55.62 56.00 52.50 55.50 283,678
Jun 26, 2020 61.10 61.10 53.9995 55.75 162,127
Jun 25, 2020 78.10 80.00 59.00 62.00 765,498
Jun 24, 2020 77.90 80.00 76.00 80.00 56,297
Jun 23, 2020 77.90 77.90 77.90 78.50 5,000
Jun 22, 2020 79.99 79.99 79.90 78.50 4,760
Jun 19, 2020 77.90 77.90 77.78 78.50 19,485
Jun 18, 2020 80.00 80.00 80.00 78.50 20,982
Jun 17, 2020 76.92 80.00 76.92 78.50 34,420
Jun 16, 2020 77.00 77.00 74.00 75.00 15,310
Jun 15, 2020 75.00 77.00 75.00 75.00 12,784
Jun 12, 2020 76.355 78.00 76.04 77.00 52,622
Jun 11, 2020 76.999 78.00 76.333 77.00 91,863
Jun 10, 2020 72.45 77.00 72.45 76.50 86,616
Jun 9, 2020 71.20 71.30 71.20 73.50 21,501
Jun 8, 2020 71.9999 73.00 71.02 72.00 25,722
Jun 5, 2020 69.40 72.00 69.40 72.00 64,264
Jun 4, 2020 71.50 71.50 69.40 71.00 13,743
Jun 3, 2020 71.20 73.00 71.20 71.00 14,025
Showing 1 to 50 of 260