Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/06/2015 108.75p 108.75p 94.38p 105.00p 8069
12/06/2015 118.75p 118.75p 97.51p 108.75p 32061
11/06/2015 121.25p 125.00p 106.66p 118.75p 8951
10/06/2015 107.50p 126.41p 107.50p 121.25p 35048
09/06/2015 116.25p 116.25p 107.50p 107.50p 3889
08/06/2015 118.75p 122.00p 113.00p 116.25p 5016
05/06/2015 118.75p 125.00p 112.50p 118.75p 14771
04/06/2015 128.75p 132.00p 118.75p 118.75p 14170
03/06/2015 121.25p 132.50p 121.25p 131.25p 13201
02/06/2015 122.50p 140.60p 120.00p 121.25p 36873
01/06/2015 131.25p 149.00p 118.75p 122.50p 44381
29/05/2015 105.00p 137.00p 105.00p 131.25p 48221
28/05/2015 118.75p 118.75p 100.00p 105.00p 9796
27/05/2015 137.50p 137.50p 117.50p 118.75p 27402
26/05/2015 160.00p 169.50p 133.14p 137.50p 57454
22/05/2015 150.00p 175.00p 150.00p 160.00p 93381
21/05/2015 127.50p 157.49p 120.00p 150.00p 83003
20/05/2015 108.75p 132.50p 108.75p 127.50p 87289
19/05/2015 97.50p 119.99p 97.50p 108.75p 92207
18/05/2015 83.75p 110.00p 82.55p 97.50p 99813
15/05/2015 71.25p 71.25p 71.25p 71.25p 0
14/05/2015 71.25p 71.25p 71.25p 71.25p 0
13/05/2015 71.25p 75.00p 71.25p 71.25p 2039
12/05/2015 73.75p 77.50p 71.25p 71.25p 797
11/05/2015 71.25p 79.50p 71.25p 73.75p 488
08/05/2015 80.00p 84.30p 71.25p 71.25p 5329
07/05/2015 81.25p 84.30p 80.00p 80.00p 5375
06/05/2015 80.00p 87.50p 80.00p 81.25p 4099
05/05/2015 75.00p 85.00p 70.50p 80.00p 18105
01/05/2015 101.25p 104.51p 75.00p 75.00p 39187
30/04/2015 81.25p 87.80p 76.12p 80.00p 14092
29/04/2015 71.25p 87.50p 71.25p 81.25p 87506
28/04/2015 65.00p 80.00p 65.00p 71.25p 70712
27/04/2015 52.50p 68.62p 51.25p 65.00p 64690
24/04/2015 56.25p 56.25p 52.50p 52.50p 0
23/04/2015 56.25p 56.25p 50.00p 56.25p 6340
22/04/2015 56.25p 56.25p 55.00p 56.25p 536
21/04/2015 52.50p 56.25p 51.24p 56.25p 5611
20/04/2015 52.50p 57.50p 50.00p 52.50p 100
17/04/2015 52.50p 52.50p 51.24p 52.50p 795
16/04/2015 52.50p 52.50p 45.00p 52.50p 7463
15/04/2015 52.50p 52.50p 50.05p 52.50p 1726
14/04/2015 52.50p 56.20p 50.35p 52.50p 11398
13/04/2015 56.25p 57.20p 50.57p 52.50p 5929
10/04/2015 65.00p 72.00p 52.50p 56.25p 70507
09/04/2015 62.50p 75.00p 56.41p 65.00p 8774
08/04/2015 48.75p 57.50p 48.60p 56.25p 159602
07/04/2015 48.75p 50.00p 47.50p 48.75p 27536
02/04/2015 48.75p 50.00p 48.50p 48.75p 12694
01/04/2015 47.50p 50.00p 47.36p 48.75p 28300
31/03/2015 47.50p 50.00p 47.50p 47.50p 202
30/03/2015 45.00p 50.00p 43.10p 47.50p 72130
27/03/2015 45.00p 46.25p 45.00p 45.00p 273
26/03/2015 47.50p 47.50p 45.00p 45.00p 3920
25/03/2015 53.75p 57.50p 45.87p 47.50p 13700
24/03/2015 52.50p 53.75p 44.86p 53.75p 61993
23/03/2015 56.25p 56.25p 52.50p 52.50p 1923
20/03/2015 52.50p 56.25p 50.88p 56.25p 999
19/03/2015 52.50p 55.00p 49.85p 52.50p 21499
18/03/2015 60.00p 75.00p 50.00p 52.50p 39866
17/03/2015 68.75p 68.75p 50.00p 58.75p 70722
16/03/2015 75.00p 75.00p 60.00p 65.00p 21739
13/03/2015 75.00p 77.00p 67.50p 75.00p 4400
12/03/2015 87.50p 87.50p 69.00p 75.00p 29066
11/03/2015 62.50p 75.00p 62.50p 68.75p 35476
10/03/2015 62.50p 68.75p 61.00p 62.50p 45926
09/03/2015 81.25p 85.00p 59.50p 62.50p 49881
06/03/2015 112.50p 117.28p 92.50p 93.75p 31835
05/03/2015 100.00p 137.50p 97.50p 112.50p 127952
04/03/2015 81.25p 110.00p 81.25p 100.00p 18829
03/03/2015 81.25p 87.50p 80.50p 81.25p 8824
02/03/2015 81.25p 81.25p 80.50p 81.25p 4012
27/02/2015 81.25p 87.50p 77.50p 81.25p 9539
26/02/2015 81.25p 87.50p 79.00p 81.25p 5155
25/02/2015 87.50p 87.50p 78.25p 81.25p 6000
24/02/2015 87.50p 92.00p 82.50p 87.50p 8301
23/02/2015 87.50p 92.00p 78.13p 87.50p 15687
20/02/2015 93.75p 93.75p 85.00p 87.50p 9000
19/02/2015 93.75p 97.50p 87.50p 93.75p 13158
18/02/2015 93.75p 97.50p 87.50p 93.75p 8593
17/02/2015 93.75p 100.00p 93.75p 93.75p 5442
16/02/2015 93.75p 98.75p 88.13p 93.75p 6013
13/02/2015 100.00p 100.00p 93.75p 93.75p 8921
12/02/2015 93.75p 100.00p 93.75p 100.00p 11400
11/02/2015 100.00p 105.00p 93.75p 93.75p 8500
10/02/2015 100.00p 105.00p 100.00p 100.00p 4472
09/02/2015 100.00p 105.00p 93.75p 100.00p 13711
06/02/2015 100.00p 105.00p 88.75p 100.00p 16676
05/02/2015 100.00p 100.00p 88.75p 100.00p 500
04/02/2015 100.00p 100.00p 88.75p 100.00p 4901
03/02/2015 106.25p 106.25p 100.00p 100.00p 26741
02/02/2015 102.50p 106.25p 100.00p 106.25p 3688
30/01/2015 102.50p 104.00p 100.00p 102.50p 10344
29/01/2015 103.75p 104.76p 102.50p 102.50p 10305
28/01/2015 115.00p 115.00p 100.00p 103.75p 22261
27/01/2015 118.75p 125.00p 106.00p 115.00p 23094
26/01/2015 118.75p 118.75p 112.50p 118.75p 5919
23/01/2015 115.00p 122.50p 100.00p 118.75p 2548
22/01/2015 115.00p 122.50p 107.75p 115.00p 1233
21/01/2015 125.00p 125.00p 107.50p 115.00p 6734
20/01/2015 125.00p 125.00p 105.00p 125.00p 5233
19/01/2015 125.00p 125.00p 120.00p 125.00p 2000
16/01/2015 125.00p 125.00p 112.50p 125.00p 7239
15/01/2015 125.00p 125.00p 125.00p 125.00p 0
14/01/2015 125.00p 125.00p 112.50p 125.00p 4915
13/01/2015 137.50p 137.50p 120.00p 125.00p 6648
12/01/2015 137.50p 142.50p 125.00p 137.50p 6505
09/01/2015 137.50p 137.50p 130.88p 137.50p 5000
08/01/2015 137.50p 144.00p 130.00p 137.50p 9052
07/01/2015 131.25p 146.88p 130.55p 137.50p 11565
06/01/2015 131.25p 131.25p 125.00p 131.25p 20029
05/01/2015 137.50p 137.50p 125.00p 131.25p 7221
02/01/2015 131.25p 150.00p 120.00p 137.50p 48845
31/12/2014 137.50p 137.50p 131.25p 131.25p 10273
30/12/2014 150.00p 150.00p 112.50p 137.50p 20386
29/12/2014 156.25p 156.25p 115.00p 150.00p 30150
24/12/2014 156.25p 156.25p 153.75p 156.25p 577
23/12/2014 150.00p 162.50p 145.00p 156.25p 29485
22/12/2014 175.00p 175.00p 140.69p 150.00p 39274
19/12/2014 162.50p 181.25p 162.50p 175.00p 3278
18/12/2014 168.75p 175.00p 162.50p 162.50p 4928
17/12/2014 181.25p 183.06p 156.25p 168.75p 8149
16/12/2014 187.50p 187.50p 175.00p 181.25p 1204
15/12/2014 187.50p 187.50p 175.00p 187.50p 4160
12/12/2014 181.25p 187.50p 175.00p 187.50p 7544
11/12/2014 193.75p 193.75p 175.00p 181.25p 9590
10/12/2014 200.00p 200.00p 188.13p 193.75p 1300
09/12/2014 200.00p 200.00p 195.50p 200.00p 1199
08/12/2014 206.25p 212.50p 190.63p 200.00p 3264
05/12/2014 206.25p 206.25p 200.00p 206.25p 796
04/12/2014 206.25p 206.25p 206.25p 206.25p 0
03/12/2014 193.75p 206.25p 193.75p 206.25p 8745
02/12/2014 206.25p 206.25p 193.75p 193.75p 6464
01/12/2014 225.00p 225.00p 200.00p 206.25p 8520
28/11/2014 218.75p 232.50p 213.00p 225.00p 11794
27/11/2014 275.00p 275.00p 175.00p 212.50p 82759
26/11/2014 287.50p 300.00p 275.00p 293.75p 30432
25/11/2014 287.50p 289.37p 275.00p 287.50p 19741
24/11/2014 287.50p 290.00p 275.00p 287.50p 14890
21/11/2014 293.75p 296.13p 275.00p 287.50p 12650
20/11/2014 287.50p 345.31p 287.50p 293.75p 17359
19/11/2014 262.50p 287.50p 262.50p 262.50p 3187
18/11/2014 262.50p 262.50p 252.50p 262.50p 200
17/11/2014 256.25p 262.50p 256.25p 262.50p 3997
14/11/2014 262.50p 262.50p 253.85p 256.25p 3080
13/11/2014 262.50p 262.50p 262.50p 262.50p 0
12/11/2014 287.50p 287.50p 250.00p 262.50p 9832
11/11/2014 293.75p 293.75p 275.00p 287.50p 3584
10/11/2014 293.75p 308.75p 290.00p 293.75p 2400
07/11/2014 293.75p 312.50p 288.12p 293.75p 3246
06/11/2014 293.75p 307.50p 288.78p 293.75p 3000
05/11/2014 287.50p 318.75p 285.00p 293.75p 14172
04/11/2014 287.50p 296.75p 280.12p 287.50p 2114
03/11/2014 300.00p 300.00p 274.69p 287.50p 15183
31/10/2014 281.25p 312.50p 281.25p 300.00p 2520
30/10/2014 262.50p 298.75p 255.50p 281.25p 7808
29/10/2014 262.50p 265.00p 250.00p 262.50p 12545
28/10/2014 256.25p 263.30p 241.44p 262.50p 13709
27/10/2014 237.50p 237.50p 225.00p 237.50p 1253
24/10/2014 243.75p 243.75p 225.00p 237.50p 6483
23/10/2014 243.75p 255.00p 237.37p 243.75p 2700
22/10/2014 231.25p 249.06p 223.75p 243.75p 3040
21/10/2014 200.00p 250.00p 200.00p 231.25p 3653
20/10/2014 187.50p 200.00p 187.50p 200.00p 2000
17/10/2014 193.75p 193.75p 187.50p 187.50p 8721
16/10/2014 212.50p 220.00p 156.25p 193.75p 16926
15/10/2014 212.50p 212.50p 212.50p 212.50p 0
14/10/2014 206.25p 212.50p 206.25p 212.50p 2500
13/10/2014 206.25p 206.25p 206.25p 206.25p 0
10/10/2014 206.25p 206.25p 206.25p 206.25p 0
09/10/2014 200.00p 211.87p 195.19p 206.25p 3368
08/10/2014 212.50p 212.50p 200.00p 200.00p 4012
07/10/2014 218.75p 218.75p 208.75p 212.50p 2241
06/10/2014 218.75p 225.00p 212.50p 218.75p 1275
03/10/2014 206.25p 218.75p 206.25p 218.75p 7796
02/10/2014 231.25p 231.25p 200.00p 206.25p 15026
01/10/2014 231.25p 231.25p 230.00p 231.25p 400
30/09/2014 243.75p 243.75p 225.00p 231.25p 7350
29/09/2014 250.00p 250.00p 230.00p 243.75p 3954
26/09/2014 250.00p 250.00p 237.50p 250.00p 615
25/09/2014 256.25p 256.25p 242.50p 250.00p 1978
24/09/2014 256.25p 256.25p 250.00p 256.25p 600
23/09/2014 250.00p 257.50p 250.00p 256.25p 2626
22/09/2014 250.00p 250.00p 240.00p 250.00p 600
19/09/2014 256.25p 256.25p 240.00p 250.00p 6835
18/09/2014 256.25p 259.81p 237.50p 256.25p 8000
17/09/2014 262.50p 262.50p 245.19p 256.25p 8677
16/09/2014 262.50p 268.75p 250.00p 268.75p 8610
15/09/2014 268.75p 268.75p 255.00p 262.50p 1000
12/09/2014 275.00p 275.13p 264.75p 268.75p 3000
11/09/2014 256.25p 275.00p 253.50p 275.00p 630
10/09/2014 287.50p 287.50p 253.19p 256.25p 4224
09/09/2014 293.75p 293.75p 287.50p 287.50p 2737
08/09/2014 325.00p 325.00p 290.00p 293.75p 5737
05/09/2014 312.50p 334.75p 312.50p 325.00p 5966
04/09/2014 293.75p 312.50p 281.25p 312.50p 4870
03/09/2014 262.50p 300.00p 255.00p 293.75p 4700
02/09/2014 268.75p 272.37p 262.50p 262.50p 2319
01/09/2014 250.00p 268.75p 250.00p 268.75p 3000
29/08/2014 237.50p 250.00p 237.50p 250.00p 410

*Close Price adjusted for both dividends and splits