Shares Magazine
157.50p+0.00 (+0.00%)01 Jul 2025, 11:28
Transense Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 157.50p | 159.00p | 155.00p | 157.50p | 6,559 |
| Jun 30, 2025 | 160.00p | 163.00p | 156.20p | 157.50p | 10,423 |
| Jun 27, 2025 | 160.00p | 160.00p | 156.00p | 160.00p | 1,860 |
| Jun 26, 2025 | 157.50p | 159.90p | 155.60p | 157.50p | 3,343 |
| Jun 25, 2025 | 160.00p | 159.25p | 155.00p | 157.50p | 1,520 |
| Jun 24, 2025 | 160.00p | 163.00p | 155.00p | 160.00p | 3,725 |
| Jun 23, 2025 | 160.00p | 156.60p | 156.46p | 160.00p | 6,273 |
| Jun 20, 2025 | 160.00p | 163.50p | 156.60p | 160.00p | 7,784 |
| Jun 19, 2025 | 165.00p | 166.80p | 156.00p | 160.00p | 15,052 |
| Jun 18, 2025 | 167.50p | 168.85p | 165.75p | 165.00p | 3,677 |
| Jun 17, 2025 | 167.50p | 170.00p | 165.55p | 167.50p | 10,233 |
| Jun 16, 2025 | 165.00p | 166.00p | 161.50p | 167.50p | 4,809 |
| Jun 13, 2025 | 165.00p | 161.00p | 161.00p | 165.00p | 1,058 |
| Jun 12, 2025 | 165.00p | 165.00p | 160.00p | 165.00p | 14,915 |
| Jun 11, 2025 | 167.50p | 165.00p | 165.00p | 165.00p | 6,066 |
| Jun 10, 2025 | 167.50p | 169.00p | 165.00p | 167.50p | 12,798 |
| Jun 9, 2025 | 167.50p | 170.12p | 165.00p | 167.50p | 18,978 |
| Jun 6, 2025 | 170.00p | 173.00p | 166.50p | 167.50p | 9,874 |
| Jun 5, 2025 | 167.50p | 178.90p | 169.90p | 170.00p | 37,281 |
| Jun 4, 2025 | 162.50p | 175.00p | 164.90p | 167.50p | 40,891 |
| Jun 3, 2025 | 161.00p | 165.97p | 160.90p | 162.50p | 65,218 |
| Jun 2, 2025 | 145.00p | 165.00p | 142.60p | 165.00p | 110,174 |
| May 30, 2025 | 142.50p | 150.00p | 137.00p | 145.00p | 11,394 |
| May 29, 2025 | 140.00p | 149.70p | 136.50p | 142.50p | 10,787 |
| May 28, 2025 | 142.50p | 144.75p | 140.10p | 140.00p | 5,651 |
| May 27, 2025 | 142.50p | 147.75p | 142.50p | 142.50p | 2,955 |
| May 23, 2025 | 142.50p | 150.00p | 136.00p | 142.50p | 32,387 |
| May 22, 2025 | 142.50p | 145.00p | 141.00p | 142.50p | 13,652 |
| May 21, 2025 | 137.50p | 145.00p | 135.75p | 142.50p | 24,355 |
| May 20, 2025 | 130.00p | 137.50p | 126.50p | 137.50p | 75,983 |
| May 19, 2025 | 125.00p | 124.10p | 124.00p | 125.00p | 3,001 |
| May 16, 2025 | 125.00p | 129.50p | 120.00p | 125.00p | 1,913 |
| May 15, 2025 | 125.00p | 129.50p | 128.90p | 125.00p | 1,114 |
| May 14, 2025 | 125.00p | 124.00p | 122.50p | 125.00p | 3,991 |
| May 13, 2025 | 127.50p | 133.35p | 126.00p | 125.00p | 13,374 |
| May 12, 2025 | 127.50p | 133.35p | 126.63p | 127.50p | 4,501 |
| May 9, 2025 | 125.00p | 131.25p | 129.00p | 127.50p | 13,080 |
| May 8, 2025 | 130.00p | 129.90p | 125.36p | 127.50p | 17,016 |
| May 7, 2025 | 130.00p | 127.50p | 125.00p | 130.00p | 2,400 |
| May 2, 2025 | 130.00p | 135.00p | 125.55p | 130.00p | 17,219 |
| May 1, 2025 | 130.00p | 134.45p | 130.00p | 130.00p | 13,048 |
| Apr 30, 2025 | 130.00p | 134.90p | 133.88p | 130.00p | 2,853 |
| Apr 29, 2025 | 120.00p | 133.90p | 115.00p | 130.00p | 33,488 |
| Apr 28, 2025 | 120.00p | 123.00p | 117.50p | 120.00p | 5,966 |
| Apr 25, 2025 | 120.00p | 120.00p | 118.50p | 120.00p | 20,729 |
| Apr 24, 2025 | 120.00p | 125.00p | 118.50p | 120.00p | 6,934 |
| Apr 23, 2025 | 120.00p | 126.00p | 122.50p | 126.00p | 3,400 |
| Apr 22, 2025 | 120.00p | 118.20p | 116.10p | 120.00p | 2,539 |
| Apr 17, 2025 | 120.00p | 123.00p | 123.00p | 120.00p | 426 |
| Apr 16, 2025 | 120.00p | 116.10p | 116.10p | 120.00p | 12 |
Most Read
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.