Transense Technologies PLC
Sector:
Consumer Discretionary,
Industry:
Auto Parts & Equipment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
GBX |
95 |
95 |
93.88 |
95 |
95 |
0.0 (0.0%)
|
5,826 |
| 24 Apr 2024 |
GBX |
95 |
95.4 |
93 |
95 |
95 |
0.0 (0.0%)
|
13,873 |
| 23 Apr 2024 |
GBX |
95 |
95.7 |
93 |
95 |
95 |
0.0 (0.0%)
|
10,906 |
| 22 Apr 2024 |
GBX |
95 |
95.7 |
95 |
95 |
95 |
0.0 (0.0%)
|
522 |
| 19 Apr 2024 |
GBX |
95 |
95 |
93.8333 |
95 |
95 |
0.0 (0.0%)
|
5,000 |
| 18 Apr 2024 |
GBX |
94.5 |
95.75 |
93 |
95 |
95 |
+0.5 (+0.53%)
|
44,316 |
| 17 Apr 2024 |
GBX |
91.5 |
94.8 |
90.75 |
94.5 |
94.5 |
+3 (+3.28%)
|
26,705 |
| 16 Apr 2024 |
GBX |
93 |
93 |
90.3 |
91.5 |
91.5 |
-3 (-3.17%)
|
105,670 |
| 15 Apr 2024 |
GBX |
94.5 |
97 |
90 |
94.5 |
94.5 |
0.0 (0.0%)
|
123,483 |
| 12 Apr 2024 |
GBX |
95.125 |
95.125 |
92 |
94.5 |
94.5 |
-3 (-3.08%)
|
69,575 |
| 11 Apr 2024 |
GBX |
97.5 |
97.5 |
95.1 |
97.5 |
97.5 |
0.0 (0.0%)
|
13,747 |
| 10 Apr 2024 |
GBX |
97.5 |
98.5 |
95.1 |
97.5 |
97.5 |
0.0 (0.0%)
|
7,000 |
| 9 Apr 2024 |
GBX |
99 |
99 |
95 |
97.5 |
97.5 |
-3 (-2.99%)
|
43,015 |
| 8 Apr 2024 |
GBX |
100.5 |
101.4 |
99 |
100.5 |
100.5 |
0.0 (0.0%)
|
19,837 |
| 5 Apr 2024 |
GBX |
100.5 |
100.5 |
100 |
100.5 |
100.5 |
-2 (-1.95%)
|
2,526 |
| 4 Apr 2024 |
GBX |
102.5 |
102.5 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
17,666 |
| 3 Apr 2024 |
GBX |
102.5 |
102.5 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
51,797 |
| 2 Apr 2024 |
GBX |
102.5 |
102.75 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
80,731 |
| 28 Mar 2024 |
GBX |
102.5 |
102.5 |
101.3 |
102.5 |
102.5 |
0.0 (0.0%)
|
53,009 |
| 27 Mar 2024 |
GBX |
102.5 |
102.5 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
29,144 |
| 26 Mar 2024 |
GBX |
102.5 |
104.5 |
102.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
1,905 |
| 25 Mar 2024 |
GBX |
102.5 |
102.5 |
102.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
0 |
| 22 Mar 2024 |
GBX |
101.5 |
104.9 |
101 |
102.5 |
102.5 |
+1 (+0.99%)
|
23,541 |
| 21 Mar 2024 |
GBX |
102.5 |
103.5 |
100.36 |
101.5 |
101.5 |
-1 (-0.98%)
|
48,741 |
| 20 Mar 2024 |
GBX |
102.5 |
102.5 |
100.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
1,727 |
| 19 Mar 2024 |
GBX |
102.5 |
103 |
100.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
20,000 |
| 18 Mar 2024 |
GBX |
102.5 |
103 |
100.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
45,000 |
| 15 Mar 2024 |
GBX |
102.5 |
103.6 |
101.25 |
102.5 |
102.5 |
0.0 (0.0%)
|
10,396 |
| 14 Mar 2024 |
GBX |
102.5 |
103.75 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
37,889 |
| 13 Mar 2024 |
GBX |
102.5 |
102.5 |
100.75 |
102.5 |
102.5 |
-1 (-0.97%)
|
10,059 |
