Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/07/2024 145.00p 149.50p 144.55p 145.00p 15921
30/07/2024 145.00p 147.00p 144.10p 145.00p 3320
29/07/2024 145.00p 150.00p 143.25p 145.00p 15040
26/07/2024 145.00p 147.40p 144.44p 145.00p 125
25/07/2024 145.00p 148.00p 143.20p 145.00p 2396
24/07/2024 145.00p 148.10p 142.12p 145.00p 15247
23/07/2024 145.00p 148.50p 145.00p 145.00p 2902
22/07/2024 145.00p 148.50p 145.00p 145.00p 698
19/07/2024 145.00p 148.75p 144.82p 145.00p 7030
18/07/2024 147.50p 153.90p 145.00p 145.00p 68375
17/07/2024 134.00p 150.00p 134.00p 147.50p 69363
16/07/2024 128.00p 139.20p 128.00p 134.00p 81938
15/07/2024 127.50p 129.75p 125.00p 127.50p 3395
12/07/2024 124.00p 128.50p 123.46p 127.50p 15690
11/07/2024 124.00p 127.00p 124.00p 124.00p 1750
10/07/2024 124.00p 126.70p 123.30p 124.00p 5004
09/07/2024 124.00p 126.75p 122.56p 124.00p 13968
08/07/2024 123.00p 125.00p 123.00p 124.00p 101272
05/07/2024 121.50p 123.00p 121.50p 123.00p 21888
04/07/2024 121.50p 122.50p 120.18p 121.50p 7040
03/07/2024 121.50p 122.85p 120.90p 121.50p 14256
02/07/2024 121.50p 122.64p 121.10p 121.50p 16481
01/07/2024 125.00p 125.00p 120.75p 121.50p 7718
28/06/2024 125.00p 128.50p 120.00p 125.00p 5244
27/06/2024 125.00p 128.70p 125.00p 125.00p 1802
26/06/2024 125.00p 128.80p 123.30p 125.00p 11935
25/06/2024 125.00p 126.70p 123.30p 125.00p 3255
24/06/2024 125.00p 127.30p 120.68p 125.00p 23811
21/06/2024 125.00p 127.40p 123.76p 125.00p 7800
20/06/2024 125.00p 127.40p 125.00p 125.00p 4776
19/06/2024 125.00p 125.00p 123.60p 125.00p 7202
18/06/2024 125.00p 127.00p 123.50p 127.00p 27537
17/06/2024 125.00p 127.40p 123.00p 127.00p 31404
14/06/2024 135.00p 135.00p 122.50p 125.00p 26840
13/06/2024 135.00p 135.00p 130.00p 135.00p 11182
12/06/2024 137.50p 140.00p 130.00p 135.00p 27165
11/06/2024 137.50p 137.50p 135.00p 137.50p 2870
10/06/2024 137.50p 138.75p 135.63p 137.50p 5044
07/06/2024 137.50p 138.75p 135.26p 137.50p 6677
06/06/2024 137.50p 138.75p 135.20p 137.50p 28031
05/06/2024 137.50p 138.25p 136.75p 137.50p 5716
04/06/2024 137.50p 139.50p 136.00p 139.00p 45502
03/06/2024 137.50p 139.14p 136.25p 137.50p 32276
31/05/2024 137.50p 139.14p 137.50p 139.00p 12479
30/05/2024 137.50p 139.50p 136.30p 137.50p 11677
29/05/2024 137.50p 140.00p 135.60p 137.50p 23926
28/05/2024 127.50p 140.00p 127.50p 137.50p 146751
24/05/2024 127.50p 130.00p 127.00p 127.50p 13109
23/05/2024 125.50p 129.40p 125.50p 127.50p 10883
22/05/2024 125.50p 126.85p 125.50p 125.50p 1888
21/05/2024 125.50p 127.00p 125.22p 125.50p 8768
20/05/2024 123.00p 127.00p 121.00p 125.50p 31804
17/05/2024 123.00p 124.00p 123.00p 123.00p 28210
16/05/2024 123.00p 124.00p 123.00p 123.00p 24275
15/05/2024 123.00p 125.00p 121.00p 123.00p 9182
14/05/2024 124.00p 125.00p 121.25p 123.00p 16439
13/05/2024 126.50p 126.75p 121.60p 124.00p 41459
10/05/2024 122.00p 127.50p 120.00p 126.50p 107801
09/05/2024 116.50p 122.50p 116.24p 122.00p 26542
08/05/2024 116.50p 118.00p 115.78p 116.50p 13924
07/05/2024 116.50p 117.85p 115.50p 116.50p 85173
03/05/2024 108.50p 118.90p 107.00p 116.50p 161712
02/05/2024 102.50p 109.70p 100.00p 108.50p 80343
01/05/2024 100.00p 104.90p 97.66p 102.50p 50872
30/04/2024 95.50p 103.00p 95.50p 101.00p 115681
29/04/2024 94.50p 94.50p 91.00p 93.00p 18343
26/04/2024 95.00p 95.00p 92.25p 94.50p 44815
25/04/2024 95.00p 95.00p 93.88p 95.00p 5826
24/04/2024 95.00p 95.40p 93.00p 95.00p 13873
23/04/2024 95.00p 95.70p 94.00p 95.00p 906
22/04/2024 95.00p 95.70p 95.00p 95.00p 522
19/04/2024 95.00p 95.00p 93.83p 95.00p 5000
18/04/2024 94.50p 95.75p 93.00p 95.00p 44316
17/04/2024 91.50p 94.80p 90.75p 94.50p 26705
16/04/2024 94.50p 94.50p 90.30p 91.50p 69889
15/04/2024 94.50p 97.00p 90.00p 94.50p 123483
12/04/2024 97.50p 97.50p 92.00p 94.50p 69575
11/04/2024 97.50p 97.50p 95.10p 97.50p 13747
10/04/2024 97.50p 98.50p 95.10p 97.50p 7000
09/04/2024 100.50p 100.50p 95.00p 97.50p 33015
08/04/2024 100.50p 101.40p 99.00p 100.50p 9837
05/04/2024 102.50p 102.50p 100.00p 100.50p 2526
04/04/2024 102.50p 102.50p 100.00p 102.50p 17666
03/04/2024 102.50p 102.50p 100.00p 102.50p 51797
02/04/2024 102.50p 102.75p 100.00p 102.50p 80731
28/03/2024 102.50p 102.50p 101.30p 102.50p 35453
27/03/2024 102.50p 102.50p 100.00p 102.50p 29144
26/03/2024 102.50p 104.50p 102.50p 102.50p 1905
25/03/2024 102.50p 102.50p 101.25p 102.50p 0
22/03/2024 101.50p 104.90p 101.00p 102.50p 23541
21/03/2024 102.50p 103.50p 100.36p 101.50p 48741
20/03/2024 102.50p 102.50p 102.50p 102.50p 1727
19/03/2024 102.50p 103.00p 100.50p 102.50p 20000
18/03/2024 102.50p 103.00p 100.50p 102.50p 45000
15/03/2024 102.50p 103.60p 101.25p 102.50p 10396
14/03/2024 102.50p 103.75p 100.00p 102.50p 37889
13/03/2024 103.50p 103.50p 100.75p 102.50p 10059
12/03/2024 103.50p 103.50p 102.15p 103.50p 12170
11/03/2024 103.50p 105.00p 102.55p 103.50p 37210
08/03/2024 105.00p 105.00p 103.00p 104.00p 23383
07/03/2024 105.00p 105.38p 103.13p 105.00p 27479
06/03/2024 105.00p 105.00p 102.50p 104.00p 15305
05/03/2024 106.00p 106.70p 104.00p 105.00p 9760
04/03/2024 106.50p 106.70p 105.00p 106.00p 23268
01/03/2024 107.50p 107.50p 105.00p 106.50p 74752
29/02/2024 105.00p 108.90p 102.00p 107.50p 35862
28/02/2024 105.00p 108.00p 103.75p 105.00p 11120
27/02/2024 105.00p 108.00p 103.50p 105.00p 5517
26/02/2024 105.00p 108.00p 102.00p 105.00p 21360
23/02/2024 105.00p 106.40p 102.00p 105.00p 20462
22/02/2024 106.50p 108.00p 102.50p 105.00p 121879
21/02/2024 103.50p 109.75p 102.00p 106.50p 138962
20/02/2024 104.00p 108.00p 102.00p 103.50p 51691
19/02/2024 103.50p 108.00p 101.75p 102.50p 85602
16/02/2024 102.00p 105.00p 100.00p 102.50p 23933
15/02/2024 102.00p 103.50p 99.33p 102.00p 6096
14/02/2024 99.50p 102.00p 99.50p 102.00p 84267
13/02/2024 99.00p 100.00p 99.00p 99.50p 1785
12/02/2024 99.00p 99.34p 99.00p 99.00p 8000

*Close Price adjusted for both dividends and splits