Shares Magazine
120.00p-3.90 (-3.25%)22 Apr 2025, 16:20
Transense Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 120.00p | 123.00p | 123.00p | 120.00p | 426 |
| Apr 16, 2025 | 120.00p | 116.10p | 116.10p | 120.00p | 12 |
| Apr 15, 2025 | 120.00p | 119.90p | 119.90p | 120.00p | 3,083 |
| Apr 14, 2025 | 117.50p | 120.00p | 115.00p | 120.00p | 6,545 |
| Apr 11, 2025 | 117.50p | 118.50p | 115.55p | 117.50p | 9,794 |
| Apr 10, 2025 | 115.00p | 120.00p | 112.00p | 117.50p | 31,987 |
| Apr 9, 2025 | 115.00p | 115.00p | 110.00p | 115.00p | 9,285 |
| Apr 8, 2025 | 115.00p | 118.00p | 110.00p | 115.00p | 47,407 |
| Apr 7, 2025 | 115.00p | 115.50p | 110.00p | 115.00p | 3,488 |
| Apr 4, 2025 | 115.00p | 118.00p | 110.00p | 115.00p | 11,196 |
| Apr 3, 2025 | 120.00p | 118.00p | 110.00p | 115.00p | 52,620 |
| Apr 2, 2025 | 130.00p | 130.00p | 120.00p | 125.00p | 42,836 |
| Apr 1, 2025 | 130.00p | 131.50p | 125.00p | 130.00p | 27,619 |
| Mar 31, 2025 | 130.00p | 132.00p | 126.00p | 130.00p | 15,735 |
| Mar 28, 2025 | 130.00p | 134.90p | 132.50p | 130.00p | 23,377 |
| Mar 27, 2025 | 130.00p | 134.00p | 128.60p | 130.00p | 8,419 |
| Mar 26, 2025 | 127.50p | 135.00p | 129.50p | 135.00p | 10,680 |
| Mar 25, 2025 | 123.50p | 128.80p | 122.00p | 127.50p | 29,981 |
| Mar 24, 2025 | 122.50p | 125.00p | 124.50p | 123.50p | 11,934 |
| Mar 21, 2025 | 122.50p | 124.50p | 124.50p | 122.50p | 800 |
| Mar 20, 2025 | 122.50p | 124.95p | 123.00p | 122.50p | 2,536 |
| Mar 19, 2025 | 122.50p | 124.95p | 123.00p | 122.50p | 9,953 |
| Mar 18, 2025 | 122.50p | 123.60p | 123.00p | 122.50p | 7,439 |
| Mar 17, 2025 | 122.50p | 123.60p | 122.00p | 122.50p | 5,526 |
| Mar 13, 2025 | 122.50p | 124.75p | 121.50p | 122.50p | 14,329 |
| Mar 12, 2025 | 122.50p | 123.55p | 122.00p | 122.50p | 24,144 |
| Mar 11, 2025 | 121.00p | 123.00p | 117.00p | 122.50p | 36,391 |
| Mar 10, 2025 | 122.50p | 124.00p | 118.20p | 121.00p | 33,686 |
| Mar 7, 2025 | 122.50p | 120.85p | 120.85p | 122.50p | 900 |
| Mar 6, 2025 | 123.50p | 123.00p | 120.00p | 122.50p | 18,728 |
| Mar 5, 2025 | 123.50p | 124.81p | 122.00p | 123.50p | 11,430 |
| Mar 4, 2025 | 127.50p | 126.24p | 120.25p | 123.50p | 36,447 |
| Mar 3, 2025 | 125.00p | 130.00p | 124.00p | 127.50p | 56,912 |
| Feb 28, 2025 | 122.50p | 123.70p | 120.56p | 122.50p | 108,297 |
| Feb 27, 2025 | 122.50p | 124.50p | 120.00p | 122.50p | 49,891 |
| Feb 26, 2025 | 117.50p | 122.06p | 116.33p | 122.50p | 31,974 |
| Feb 25, 2025 | 121.50p | 121.75p | 115.00p | 117.50p | 250,241 |
| Feb 24, 2025 | 127.50p | 129.44p | 120.05p | 121.50p | 32,320 |
| Feb 21, 2025 | 127.50p | 130.00p | 126.00p | 127.50p | 24,418 |
| Feb 20, 2025 | 137.50p | 136.40p | 125.00p | 127.50p | 65,655 |
| Feb 19, 2025 | 142.50p | 143.88p | 134.00p | 137.50p | 89,459 |
| Feb 18, 2025 | 152.50p | 150.22p | 125.25p | 142.50p | 285,136 |
| Feb 17, 2025 | 155.00p | 155.75p | 150.00p | 151.50p | 33,920 |
| Feb 14, 2025 | 152.50p | 164.25p | 152.13p | 155.00p | 49,427 |
| Feb 13, 2025 | 150.00p | 151.00p | 145.50p | 147.50p | 45,302 |
| Feb 12, 2025 | 149.00p | 152.00p | 147.26p | 150.00p | 9,400 |
| Feb 11, 2025 | 149.00p | 152.50p | 147.55p | 149.00p | 10,835 |
| Feb 10, 2025 | 147.50p | 153.00p | 150.00p | 149.00p | 8,341 |
| Feb 7, 2025 | 147.50p | 150.00p | 147.25p | 147.50p | 19,916 |
| Feb 6, 2025 | 157.50p | 154.00p | 147.13p | 147.50p | 37,014 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |