XLON:TRT
Transense Technologies PLC Stock Price (Quote)
£108.50
+6.00 (+5.85%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £90.00 | £109.70 | Thursday, 2nd May 2024 TRT.L stock ended at £108.50. This is 5.85% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.70% from a day low at £100.00 to a day high of £109.70. |
| 90 days | £90.00 | £109.75 | |
| 52 weeks | £80.22 | £119.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £104.00 | £109.70 | £100.00 | £108.50 | 80 343 |
| May 01, 2024 | £101.75 | £104.90 | £97.66 | £102.50 | 55 372 |
| Apr 30, 2024 | £96.00 | £103.00 | £96.00 | £101.00 | 128 681 |
| Apr 29, 2024 | £92.00 | £93.00 | £91.00 | £93.00 | 20 843 |
| Apr 26, 2024 | £93.40 | £95.00 | £92.25 | £94.50 | 46 815 |
| Apr 25, 2024 | £93.88 | £93.88 | £93.88 | £93.88 | 5 826 |
| Apr 24, 2024 | £95.40 | £95.40 | £93.88 | £95.00 | 18 873 |
| Apr 23, 2024 | £95.70 | £95.70 | £93.00 | £95.00 | 20 906 |
| Apr 22, 2024 | £95.70 | £95.70 | £95.70 | £95.70 | 1 044 |
| Apr 19, 2024 | £93.83 | £95.00 | £93.83 | £95.00 | 10 000 |
| Apr 18, 2024 | £93.00 | £95.75 | £93.00 | £93.83 | 44 820 |
| Apr 17, 2024 | £93.00 | £94.80 | £90.75 | £94.50 | 26 705 |
| Apr 16, 2024 | £92.15 | £93.00 | £90.30 | £91.50 | 104 458 |
| Apr 15, 2024 | £95.00 | £97.00 | £90.00 | £94.50 | 123 483 |
| Apr 12, 2024 | £95.13 | £95.13 | £92.00 | £94.50 | 69 575 |
| Apr 11, 2024 | £95.10 | £97.50 | £95.10 | £97.50 | 13 747 |
| Apr 10, 2024 | £95.10 | £98.50 | £95.10 | £97.50 | 7 000 |
| Apr 09, 2024 | £99.00 | £99.00 | £95.00 | £97.50 | 43 015 |
| Apr 08, 2024 | £101.00 | £101.40 | £99.00 | £100.50 | 29 837 |
| Apr 05, 2024 | £100.00 | £100.50 | £100.00 | £100.50 | 5 026 |
| Apr 04, 2024 | £101.95 | £102.50 | £100.00 | £102.50 | 24 247 |
| Apr 03, 2024 | £102.00 | £102.50 | £100.00 | £102.50 | 71 998 |
| Apr 02, 2024 | £102.50 | £102.50 | £102.50 | £102.50 | 0 |
| Mar 28, 2024 | £102.50 | £102.50 | £101.30 | £102.50 | 70 565 |
| Mar 27, 2024 | £101.25 | £102.50 | £100.00 | £102.50 | 29 144 |
