Transense Technologies PLC
Sector:
Consumer Discretionary,
Industry:
Auto Parts & Equipment
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2023 |
GBX |
104.5 |
106.5 |
102.85 |
104.5 |
104.5 |
0.0 (0.0%)
|
2,771 |
| 21 Dec 2023 |
GBX |
104.5 |
107 |
102.65 |
104.5 |
104.5 |
0.0 (0.0%)
|
22,490 |
| 20 Dec 2023 |
GBX |
104.5 |
106 |
102.6 |
104.5 |
104.5 |
0.0 (0.0%)
|
21,015 |
| 19 Dec 2023 |
GBX |
104.5 |
106.16 |
102.5 |
104.5 |
104.5 |
0.0 (0.0%)
|
24,758 |
| 18 Dec 2023 |
GBX |
102.5 |
106.5 |
101.5 |
104.5 |
104.5 |
+2 (+1.95%)
|
68,021 |
| 15 Dec 2023 |
GBX |
102.5 |
103.7 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
4,891 |
| 14 Dec 2023 |
GBX |
102.5 |
103.9 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
6,478 |
| 13 Dec 2023 |
GBX |
102.5 |
104.5 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
85,858 |
| 12 Dec 2023 |
GBX |
106.2 |
106.2 |
100.75 |
102.5 |
102.5 |
-4 (-3.76%)
|
45,302 |
| 11 Dec 2023 |
GBX |
105.5 |
110 |
105 |
106.5 |
106.5 |
+1 (+0.95%)
|
60,340 |
| 8 Dec 2023 |
GBX |
103 |
105.5 |
93 |
105.5 |
105.5 |
+2.5 (+2.43%)
|
91,224 |
| 7 Dec 2023 |
GBX |
97.5 |
105 |
97.5 |
103 |
103 |
+6 (+6.19%)
|
126,128 |
| 6 Dec 2023 |
GBX |
97.5 |
99 |
95.5 |
97 |
97 |
-0.5 (-0.51%)
|
12,213 |
| 5 Dec 2023 |
GBX |
97 |
97.5 |
97 |
97.5 |
97.5 |
+0.5 (+0.52%)
|
55,000 |
| 4 Dec 2023 |
GBX |
97 |
97 |
95.3607 |
97 |
97 |
-0.5 (-0.51%)
|
10,492 |
| 1 Dec 2023 |
GBX |
98.5 |
101.5 |
97 |
97.5 |
97.5 |
0.0 (0.0%)
|
47,348 |
| 30 Nov 2023 |
GBX |
95 |
99 |
95 |
97.5 |
97.5 |
+3.5 (+3.72%)
|
36,822 |
| 29 Nov 2023 |
GBX |
102.2 |
102.2 |
89 |
94 |
94 |
-13.5 (-12.56%)
|
169,840 |
| 28 Nov 2023 |
GBX |
107.5 |
109.5 |
105.32 |
107.5 |
107.5 |
0.0 (0.0%)
|
965 |
| 27 Nov 2023 |
GBX |
102.5 |
107.5 |
100.25 |
107.5 |
107.5 |
+5 (+4.88%)
|
86,087 |
| 24 Nov 2023 |
GBX |
101.5 |
102.5 |
99.2 |
102.5 |
102.5 |
+1 (+0.99%)
|
16,560 |
| 23 Nov 2023 |
GBX |
100.8 |
101.5 |
100.8 |
101.5 |
101.5 |
+2 (+2.01%)
|
19,612 |
| 22 Nov 2023 |
GBX |
100.5 |
100.9 |
98.5 |
99.5 |
99.5 |
-1.5 (-1.49%)
|
70,767 |
| 21 Nov 2023 |
GBX |
102 |
103 |
100.94 |
101 |
101 |
-1 (-0.98%)
|
28,463 |
| 20 Nov 2023 |
GBX |
102 |
102.88 |
102 |
102 |
102 |
0.0 (0.0%)
|
14,150 |
| 17 Nov 2023 |
GBX |
103 |
103 |
101.32 |
102 |
102 |
-2.5 (-2.39%)
|
16,000 |
| 16 Nov 2023 |
GBX |
104.1 |
106.5 |
104.1 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
9,776 |
| 15 Nov 2023 |
GBX |
101.9 |
103.9 |
101.9 |
103 |
103 |
+2.5 (+2.49%)
|
21,319 |
| 14 Nov 2023 |
GBX |
100.5 |
104 |
98.1 |
100.5 |
100.5 |
0.0 (0.0%)
|
20,980 |
| 13 Nov 2023 |
GBX |
101 |
101 |
100 |
100.5 |
100.5 |
-1 (-0.99%)
|
6,865 |
