Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Transense Technologies

Date Open High Low Close* Volume
16/05/2025 125.00p 129.50p 120.00p 125.00p 1913
15/05/2025 125.00p 129.50p 125.00p 125.00p 1114
14/05/2025 125.00p 125.00p 122.50p 125.00p 3991
13/05/2025 127.50p 133.35p 125.00p 125.00p 13374
12/05/2025 127.50p 133.35p 126.63p 127.50p 4501
09/05/2025 125.00p 129.00p 125.00p 127.50p 7750
08/05/2025 130.00p 130.00p 125.36p 127.50p 11216
07/05/2025 130.00p 130.00p 125.00p 130.00p 2400
06/05/2025 130.00p 132.14p 130.00p 130.00p 0
02/05/2025 130.00p 135.00p 125.55p 130.00p 17219
01/05/2025 130.00p 134.45p 130.00p 130.00p 13048
30/04/2025 130.00p 134.90p 130.00p 130.00p 2853
29/04/2025 120.00p 133.90p 115.00p 130.00p 23488
28/04/2025 120.00p 123.00p 117.50p 120.00p 5966
25/04/2025 120.00p 120.00p 118.50p 120.00p 20729
24/04/2025 120.00p 125.00p 118.50p 120.00p 6934
23/04/2025 120.00p 126.00p 120.00p 126.00p 3400
22/04/2025 120.00p 120.00p 116.10p 120.00p 2539
17/04/2025 120.00p 123.00p 120.00p 120.00p 426
16/04/2025 120.00p 120.00p 116.10p 120.00p 12
15/04/2025 120.00p 120.00p 119.90p 120.00p 3083
14/04/2025 117.50p 120.00p 115.00p 120.00p 6545
11/04/2025 117.50p 118.50p 115.55p 117.50p 9794
10/04/2025 115.00p 120.00p 112.00p 117.50p 31987
09/04/2025 115.00p 115.00p 110.00p 115.00p 9285
08/04/2025 115.00p 118.00p 110.00p 115.00p 47407
07/04/2025 115.00p 115.50p 110.00p 115.00p 3488
04/04/2025 115.00p 118.00p 110.00p 115.00p 11196
03/04/2025 120.00p 120.00p 110.00p 115.00p 52620
02/04/2025 130.00p 130.00p 120.00p 125.00p 42836
01/04/2025 130.00p 131.50p 130.00p 130.00p 3093
31/03/2025 130.00p 132.00p 126.00p 130.00p 15735
28/03/2025 130.00p 134.90p 130.00p 130.00p 23377
27/03/2025 130.00p 134.00p 128.60p 130.00p 3419
26/03/2025 127.50p 135.00p 127.50p 135.00p 10680
25/03/2025 123.50p 128.80p 123.50p 127.50p 15216
24/03/2025 122.50p 125.00p 122.50p 123.50p 11934
21/03/2025 122.50p 124.50p 122.50p 122.50p 800
20/03/2025 122.50p 124.95p 122.50p 122.50p 2536
19/03/2025 122.50p 124.95p 122.50p 122.50p 9953
18/03/2025 122.50p 123.60p 122.50p 122.50p 7439
17/03/2025 122.50p 123.60p 122.00p 122.50p 5526
14/03/2025 122.50p 122.50p 122.00p 122.50p 0
13/03/2025 122.50p 124.75p 121.50p 122.50p 14329
12/03/2025 122.50p 123.55p 122.00p 122.50p 24144
11/03/2025 121.00p 123.00p 117.00p 122.50p 36391
10/03/2025 122.50p 124.00p 118.20p 121.00p 33686
07/03/2025 122.50p 122.50p 120.85p 122.50p 900
06/03/2025 123.50p 123.50p 120.00p 122.50p 18728
05/03/2025 123.50p 124.80p 122.00p 123.50p 11430
04/03/2025 127.50p 127.50p 120.25p 123.50p 36447
03/03/2025 125.00p 130.00p 124.00p 127.50p 56912
28/02/2025 122.50p 123.70p 120.56p 122.50p 108297
27/02/2025 122.50p 124.50p 120.00p 122.50p 49891
26/02/2025 117.50p 122.50p 116.32p 122.50p 31974
25/02/2025 121.50p 121.75p 115.00p 117.50p 235241
24/02/2025 127.50p 129.45p 120.05p 121.50p 32320
21/02/2025 127.50p 130.00p 126.00p 127.50p 24418
20/02/2025 137.50p 137.50p 125.00p 127.50p 65655
19/02/2025 142.50p 143.88p 135.00p 137.50p 84459
18/02/2025 152.50p 152.50p 125.25p 142.50p 285136
17/02/2025 155.00p 155.75p 150.50p 151.50p 23920
14/02/2025 152.50p 164.25p 152.13p 155.00p 49427
13/02/2025 150.00p 151.00p 146.25p 147.50p 21953
12/02/2025 149.00p 152.00p 147.27p 150.00p 3600
11/02/2025 149.00p 152.50p 147.55p 149.00p 10835
10/02/2025 147.50p 153.00p 147.50p 149.00p 8341
07/02/2025 147.50p 150.00p 147.25p 147.50p 19916
06/02/2025 157.50p 157.50p 147.13p 147.50p 26566
05/02/2025 157.50p 157.50p 155.25p 157.50p 934
04/02/2025 157.50p 158.33p 155.00p 157.50p 15545
03/02/2025 157.50p 157.50p 155.50p 157.50p 7012
31/01/2025 150.00p 159.50p 146.75p 157.50p 49208
30/01/2025 157.50p 157.50p 146.75p 150.00p 12589
29/01/2025 157.50p 157.50p 155.12p 157.50p 10069
28/01/2025 157.50p 158.40p 155.00p 157.50p 12255
27/01/2025 157.50p 158.00p 155.50p 157.50p 21285
24/01/2025 157.50p 158.00p 155.50p 157.50p 20989
23/01/2025 157.50p 159.00p 155.00p 157.50p 53081
22/01/2025 157.50p 157.50p 150.00p 157.50p 126855
21/01/2025 162.50p 162.50p 156.15p 160.00p 11730
20/01/2025 162.50p 162.50p 160.00p 162.50p 8522
17/01/2025 150.00p 164.00p 150.00p 162.50p 47171
16/01/2025 150.00p 155.00p 147.00p 150.00p 7766
15/01/2025 160.00p 160.70p 146.50p 150.00p 32189
14/01/2025 160.00p 160.90p 156.25p 160.00p 16873
13/01/2025 167.50p 167.50p 160.00p 160.00p 15336
10/01/2025 167.50p 168.00p 167.50p 167.50p 2400
09/01/2025 170.00p 170.00p 165.00p 167.50p 8890
08/01/2025 162.50p 174.00p 162.50p 170.00p 41520
07/01/2025 162.50p 164.50p 161.25p 162.50p 16913
06/01/2025 162.50p 164.75p 162.50p 162.50p 9178
03/01/2025 170.00p 174.00p 160.50p 162.50p 23612
02/01/2025 172.50p 177.80p 166.50p 170.00p 43709
31/12/2024 172.50p 172.50p 172.50p 172.50p 0
30/12/2024 175.00p 175.25p 167.65p 172.50p 18379
27/12/2024 175.00p 177.00p 170.00p 175.00p 13853
24/12/2024 180.00p 180.00p 173.50p 175.00p 12638
23/12/2024 180.00p 180.00p 175.25p 180.00p 2321
20/12/2024 180.00p 181.50p 177.50p 180.00p 4527
19/12/2024 180.00p 180.00p 180.00p 180.00p 0
18/12/2024 180.00p 181.50p 177.46p 180.00p 8991
17/12/2024 180.00p 184.71p 176.55p 180.00p 13555
16/12/2024 180.00p 180.00p 176.00p 180.00p 9
13/12/2024 180.00p 180.00p 179.25p 180.00p 6363
12/12/2024 180.00p 184.00p 180.00p 180.00p 1633
11/12/2024 180.00p 182.00p 179.00p 180.00p 2493
10/12/2024 180.00p 180.00p 179.00p 180.00p 1493
09/12/2024 180.00p 184.00p 175.00p 180.00p 8000
06/12/2024 180.00p 183.90p 178.25p 180.00p 18721
05/12/2024 180.00p 181.00p 180.00p 180.00p 2628
04/12/2024 180.00p 184.35p 179.30p 180.00p 8317
03/12/2024 180.00p 184.50p 179.05p 180.00p 8210
02/12/2024 177.50p 184.10p 177.50p 180.00p 14760
29/11/2024 177.50p 177.50p 174.75p 177.50p 1997
28/11/2024 185.00p 187.40p 172.00p 177.50p 54880
27/11/2024 185.00p 194.80p 181.50p 185.00p 78532
26/11/2024 180.00p 182.00p 175.50p 180.00p 18224
25/11/2024 185.00p 185.00p 175.00p 180.00p 12214
22/11/2024 187.50p 187.50p 180.00p 185.00p 10796
21/11/2024 187.50p 188.00p 180.30p 187.50p 7392
20/11/2024 187.50p 191.00p 180.00p 180.00p 23717
19/11/2024 187.50p 193.35p 180.00p 187.50p 7705
18/11/2024 171.00p 190.00p 171.00p 187.50p 51779
15/11/2024 170.00p 173.50p 167.50p 170.00p 4617
14/11/2024 170.00p 170.00p 167.50p 170.00p 3010
13/11/2024 170.00p 174.00p 169.00p 170.00p 11579
12/11/2024 170.00p 174.00p 167.00p 170.00p 844
11/11/2024 167.50p 174.50p 167.50p 170.00p 25479
08/11/2024 167.50p 167.50p 167.50p 167.50p 16960
07/11/2024 167.50p 167.50p 165.50p 167.50p 341
06/11/2024 167.50p 170.00p 165.50p 167.50p 7684
05/11/2024 167.50p 167.50p 167.25p 167.50p 9790
04/11/2024 170.00p 170.00p 166.05p 167.50p 10131
01/11/2024 167.50p 170.00p 166.00p 166.00p 27456
31/10/2024 160.00p 170.00p 160.00p 167.50p 19992
30/10/2024 155.00p 165.00p 151.50p 160.00p 28624
29/10/2024 155.00p 155.00p 153.00p 155.00p 559
28/10/2024 155.00p 155.00p 153.00p 155.00p 14182
25/10/2024 155.00p 156.90p 153.00p 155.00p 17546
24/10/2024 155.00p 156.90p 152.15p 155.00p 8751
23/10/2024 155.00p 157.00p 153.00p 155.00p 5178
22/10/2024 160.00p 162.00p 152.50p 155.00p 37110
21/10/2024 160.00p 163.00p 155.00p 160.00p 4914
18/10/2024 165.00p 168.90p 156.00p 160.00p 35015
17/10/2024 165.00p 169.80p 160.00p 165.00p 30062
16/10/2024 165.00p 170.00p 165.00p 165.00p 3000
15/10/2024 165.00p 169.90p 164.50p 165.00p 11280
14/10/2024 165.00p 170.00p 164.15p 165.00p 13283
11/10/2024 154.50p 170.00p 154.50p 165.00p 30052
10/10/2024 149.00p 159.00p 148.50p 154.50p 41981
09/10/2024 162.50p 162.50p 146.40p 149.00p 60673
08/10/2024 162.50p 162.50p 158.00p 162.50p 424
07/10/2024 165.00p 165.00p 156.50p 162.50p 11692
04/10/2024 162.50p 167.00p 161.00p 165.00p 44784
03/10/2024 165.00p 165.00p 161.00p 162.50p 11436
02/10/2024 175.00p 175.00p 161.00p 165.00p 35599
01/10/2024 172.50p 174.00p 170.00p 170.00p 20996
30/09/2024 180.00p 180.75p 170.00p 175.00p 24678
27/09/2024 180.00p 182.90p 180.00p 180.00p 11512
26/09/2024 165.00p 185.00p 163.00p 180.00p 90444
25/09/2024 177.50p 177.50p 161.00p 165.00p 93139
24/09/2024 180.00p 183.21p 175.50p 177.50p 44379
23/09/2024 190.00p 192.90p 176.60p 180.00p 124538
20/09/2024 177.50p 193.50p 176.25p 190.00p 71994
19/09/2024 180.00p 184.00p 176.67p 180.00p 18112
18/09/2024 190.00p 194.90p 180.00p 180.00p 56981
17/09/2024 175.00p 184.90p 173.30p 180.00p 12485
16/09/2024 165.00p 179.90p 162.13p 175.00p 79303
13/09/2024 175.00p 176.00p 161.50p 165.00p 35363
12/09/2024 175.00p 178.50p 170.00p 175.00p 5086
11/09/2024 175.00p 183.50p 170.05p 175.00p 49341
10/09/2024 165.00p 185.00p 165.00p 175.00p 66556
09/09/2024 155.00p 170.00p 155.00p 165.00p 58657
06/09/2024 155.00p 160.00p 152.60p 155.00p 26017
05/09/2024 160.00p 161.00p 155.00p 155.00p 3183
04/09/2024 160.00p 162.80p 155.50p 160.00p 2682
03/09/2024 152.50p 165.00p 152.50p 160.00p 85423
02/09/2024 152.50p 155.00p 151.25p 152.50p 2389
30/08/2024 150.00p 155.00p 149.00p 152.50p 6699
29/08/2024 150.00p 152.87p 148.13p 150.00p 4230
28/08/2024 150.00p 155.00p 147.00p 150.00p 6223
27/08/2024 152.50p 153.45p 146.10p 150.00p 15339
23/08/2024 145.00p 159.75p 145.00p 152.50p 102473
22/08/2024 142.50p 150.00p 142.12p 145.00p 9258
21/08/2024 137.50p 145.00p 137.20p 142.50p 13723
20/08/2024 137.50p 140.00p 136.25p 137.50p 18709
19/08/2024 137.50p 138.75p 137.50p 137.50p 0
16/08/2024 137.50p 137.50p 136.25p 137.50p 232
15/08/2024 137.50p 138.35p 135.50p 137.50p 12219
14/08/2024 137.50p 138.40p 136.25p 137.50p 6380
13/08/2024 137.50p 137.50p 137.50p 137.50p 0
12/08/2024 137.50p 138.90p 136.25p 137.50p 3807
09/08/2024 140.00p 140.00p 135.50p 137.50p 28538
08/08/2024 140.00p 141.50p 136.00p 140.00p 7749
07/08/2024 137.50p 143.24p 135.50p 140.00p 20548
06/08/2024 140.00p 141.75p 135.00p 137.50p 16511
05/08/2024 147.50p 149.50p 136.50p 140.00p 58519
02/08/2024 152.50p 154.75p 147.50p 147.50p 32492
01/08/2024 145.00p 155.00p 145.00p 152.50p 66361

*Close Price adjusted for both dividends and splits