Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/11/2013 331.25p 345.00p 330.00p 343.75p 2890
08/11/2013 331.25p 335.00p 325.00p 331.25p 1688
07/11/2013 337.50p 337.50p 325.00p 331.25p 2655
06/11/2013 337.50p 337.50p 327.50p 337.50p 900
05/11/2013 337.50p 337.50p 321.06p 337.50p 1800
04/11/2013 337.50p 337.50p 325.00p 337.50p 257
01/11/2013 337.50p 350.00p 337.50p 337.50p 1339
31/10/2013 337.50p 341.25p 337.50p 337.50p 120
30/10/2013 350.00p 358.59p 337.50p 337.50p 9856
29/10/2013 356.25p 356.25p 328.00p 350.00p 2702
28/10/2013 356.25p 356.25p 350.00p 356.25p 3450
25/10/2013 362.50p 362.50p 350.00p 356.25p 6360
24/10/2013 318.75p 367.50p 315.00p 362.50p 4532
23/10/2013 318.75p 318.75p 317.50p 318.75p 520
22/10/2013 318.75p 325.00p 317.50p 318.75p 1285
21/10/2013 331.25p 331.25p 318.75p 318.75p 2838
18/10/2013 350.00p 350.00p 325.00p 331.25p 6740
17/10/2013 343.75p 350.00p 340.00p 350.00p 1232
16/10/2013 356.25p 356.25p 325.00p 343.75p 8480
15/10/2013 356.25p 359.00p 350.00p 356.25p 1572
14/10/2013 368.75p 368.75p 350.00p 356.25p 3714
11/10/2013 381.25p 381.25p 362.50p 368.75p 4062
10/10/2013 368.75p 368.75p 368.75p 368.75p 3604
09/10/2013 368.75p 387.50p 363.75p 387.50p 1300
08/10/2013 368.75p 369.00p 363.82p 368.75p 120
07/10/2013 368.75p 368.75p 363.75p 368.75p 3024
04/10/2013 368.75p 368.75p 367.50p 368.75p 4000
03/10/2013 362.50p 370.55p 357.00p 368.75p 4817
02/10/2013 375.00p 375.00p 356.75p 368.75p 1524
01/10/2013 375.00p 375.00p 367.50p 375.00p 3100
30/09/2013 375.00p 382.50p 367.50p 375.00p 0
27/09/2013 381.25p 382.50p 367.50p 375.00p 5409
26/09/2013 381.25p 381.25p 375.00p 381.25p 250
25/09/2013 381.25p 381.25p 375.00p 381.25p 0
24/09/2013 381.25p 381.25p 375.00p 381.25p 1484
23/09/2013 387.50p 388.75p 375.63p 381.25p 1932
20/09/2013 381.25p 393.75p 375.00p 387.50p 25593
19/09/2013 381.25p 387.50p 381.25p 381.25p 1000
18/09/2013 381.25p 387.50p 375.00p 381.25p 8239
17/09/2013 387.50p 400.00p 381.25p 381.25p 3165
16/09/2013 418.75p 450.00p 375.00p 387.50p 16857
13/09/2013 400.00p 406.25p 387.50p 406.25p 11159
12/09/2013 412.50p 412.50p 375.00p 400.00p 6224
11/09/2013 412.50p 412.50p 401.25p 412.50p 2130
10/09/2013 412.50p 412.50p 401.25p 412.50p 1300
09/09/2013 412.50p 412.50p 400.00p 412.50p 1239
06/09/2013 412.50p 412.50p 408.75p 412.50p 13519
05/09/2013 418.75p 418.75p 400.00p 412.50p 2848
04/09/2013 418.75p 418.75p 400.00p 418.75p 608
03/09/2013 406.25p 418.75p 387.50p 418.75p 13141
02/09/2013 406.25p 408.13p 406.25p 406.25p 3624
30/08/2013 400.00p 418.75p 400.00p 406.25p 13215
29/08/2013 400.00p 412.50p 400.00p 400.00p 18611
28/08/2013 400.00p 407.50p 397.50p 400.00p 4972
27/08/2013 400.00p 422.50p 381.25p 400.00p 14382
23/08/2013 368.75p 375.00p 362.50p 375.00p 5234
22/08/2013 375.00p 375.00p 362.50p 368.75p 4591
21/08/2013 375.00p 375.00p 363.00p 375.00p 3406
20/08/2013 375.00p 375.00p 363.75p 375.00p 1493
19/08/2013 375.00p 378.75p 363.75p 375.00p 166
16/08/2013 375.00p 378.75p 363.00p 375.00p 1290
15/08/2013 375.00p 387.50p 362.50p 375.00p 0
14/08/2013 387.50p 387.50p 362.50p 375.00p 2935
13/08/2013 387.50p 392.50p 365.00p 387.50p 6836
12/08/2013 393.75p 393.75p 376.87p 387.50p 1166
09/08/2013 393.75p 393.75p 376.97p 393.75p 1680
08/08/2013 393.75p 401.25p 377.50p 393.75p 3636
07/08/2013 375.00p 400.00p 375.00p 400.00p 6850
06/08/2013 375.00p 375.00p 370.00p 375.00p 251
05/08/2013 375.00p 381.25p 363.75p 375.00p 7693
02/08/2013 375.00p 377.50p 368.75p 375.00p 9600
01/08/2013 375.00p 378.75p 363.00p 368.75p 996
31/07/2013 368.75p 368.75p 362.50p 368.75p 628
30/07/2013 375.00p 375.00p 366.62p 368.75p 2400
29/07/2013 375.00p 375.00p 360.00p 375.00p 6582
26/07/2013 375.00p 375.00p 363.75p 375.00p 282
25/07/2013 375.00p 378.75p 363.75p 375.00p 789
24/07/2013 387.50p 387.50p 362.50p 375.00p 3100
23/07/2013 387.50p 387.50p 365.00p 387.50p 2293
22/07/2013 387.50p 387.50p 380.00p 387.50p 1800
19/07/2013 387.50p 387.50p 375.00p 387.50p 1500
18/07/2013 381.25p 387.50p 365.50p 387.50p 1250
17/07/2013 381.25p 381.25p 362.50p 381.25p 1600
16/07/2013 381.25p 381.25p 365.00p 381.25p 3423
15/07/2013 381.25p 381.25p 366.25p 381.25p 175
12/07/2013 387.50p 387.50p 362.50p 381.25p 0
11/07/2013 362.50p 371.25p 362.50p 368.75p 2101
10/07/2013 362.50p 362.50p 325.00p 362.50p 9534
09/07/2013 362.50p 362.50p 352.50p 362.50p 200
08/07/2013 362.50p 363.75p 350.00p 362.50p 1409
05/07/2013 381.25p 381.25p 362.50p 362.50p 2478
04/07/2013 381.25p 381.25p 350.00p 381.25p 7534
03/07/2013 387.50p 387.50p 377.50p 381.25p 2650
02/07/2013 400.00p 400.00p 375.00p 387.50p 8972
01/07/2013 400.00p 402.50p 400.00p 400.00p 2800
28/06/2013 400.00p 412.50p 387.50p 387.50p 2551
27/06/2013 393.75p 400.00p 387.50p 400.00p 2400
26/06/2013 387.50p 393.75p 375.00p 393.75p 2700
25/06/2013 393.75p 393.75p 377.40p 387.50p 3126
24/06/2013 387.50p 399.38p 387.50p 393.75p 3992
21/06/2013 387.50p 387.50p 387.50p 387.50p 200
20/06/2013 400.00p 400.00p 375.00p 387.50p 8030
19/06/2013 406.25p 406.25p 386.25p 400.00p 6349
18/06/2013 437.50p 437.50p 397.50p 406.25p 5638
17/06/2013 431.25p 437.50p 429.75p 437.50p 4
14/06/2013 431.25p 458.12p 412.50p 431.25p 30043
13/06/2013 406.25p 431.25p 406.25p 431.25p 4921
12/06/2013 393.75p 412.71p 381.25p 406.25p 30349
11/06/2013 400.00p 400.00p 387.50p 393.75p 10743
10/06/2013 412.50p 412.50p 367.50p 400.00p 20019
07/06/2013 500.00p 500.00p 400.00p 412.50p 53946
06/06/2013 562.50p 562.50p 537.50p 550.00p 995
05/06/2013 575.00p 575.00p 562.50p 562.50p 200
04/06/2013 581.25p 581.25p 573.75p 575.00p 400
03/06/2013 581.25p 587.00p 578.87p 581.25p 4143
31/05/2013 581.25p 582.25p 575.00p 581.25p 1040
30/05/2013 631.25p 631.25p 580.63p 581.25p 5824
29/05/2013 650.00p 659.75p 615.00p 631.25p 1837
28/05/2013 600.00p 725.00p 575.00p 650.00p 13284
24/05/2013 581.25p 581.25p 567.50p 581.25p 2493
23/05/2013 612.50p 612.50p 562.50p 581.25p 10198
22/05/2013 581.25p 618.00p 581.25p 612.50p 5989
21/05/2013 537.50p 602.82p 537.50p 581.25p 8444
20/05/2013 512.50p 537.50p 512.50p 537.50p 3519
17/05/2013 493.75p 525.00p 490.00p 512.50p 2650
16/05/2013 487.50p 500.00p 486.82p 493.75p 1830
15/05/2013 493.75p 500.00p 485.00p 487.50p 6009
14/05/2013 506.25p 521.25p 493.75p 493.75p 1714
13/05/2013 468.75p 525.00p 456.25p 506.25p 14598
10/05/2013 450.00p 456.25p 441.25p 456.25p 126
09/05/2013 450.00p 450.00p 430.00p 450.00p 382
08/05/2013 450.00p 450.00p 430.00p 450.00p 481
07/05/2013 456.25p 457.00p 437.50p 450.00p 3435
03/05/2013 456.25p 459.50p 456.25p 456.25p 200
02/05/2013 431.25p 456.25p 416.25p 456.25p 5363
01/05/2013 418.75p 431.25p 404.40p 431.25p 1561
30/04/2013 418.75p 422.50p 403.94p 418.75p 1238
29/04/2013 425.00p 439.50p 400.00p 418.75p 1305
26/04/2013 418.75p 439.50p 412.50p 425.00p 4466
25/04/2013 412.50p 418.75p 404.25p 418.75p 4421
24/04/2013 437.50p 437.50p 387.50p 412.50p 5123
23/04/2013 468.75p 468.75p 412.50p 437.50p 3226
22/04/2013 493.75p 493.75p 440.00p 468.75p 5243
19/04/2013 500.00p 500.00p 487.50p 493.75p 2040
18/04/2013 506.25p 506.25p 490.12p 500.00p 1781
17/04/2013 512.50p 512.50p 501.00p 506.25p 580
16/04/2013 506.25p 514.50p 500.00p 512.50p 2907
15/04/2013 537.50p 544.12p 500.00p 506.25p 4710
12/04/2013 493.75p 562.50p 493.75p 537.50p 14877
11/04/2013 487.50p 510.62p 487.50p 493.75p 522
10/04/2013 487.50p 498.75p 487.50p 487.50p 3206
09/04/2013 481.25p 512.50p 481.25p 487.50p 10591
08/04/2013 462.50p 487.50p 457.50p 481.25p 4867
05/04/2013 437.50p 475.00p 437.50p 462.50p 11766
04/04/2013 425.00p 450.00p 402.50p 431.25p 11567
03/04/2013 425.00p 437.50p 412.75p 425.00p 7778
02/04/2013 425.00p 440.00p 413.50p 425.00p 3613
28/03/2013 400.00p 447.50p 392.10p 425.00p 15375
27/03/2013 393.75p 422.00p 391.50p 400.00p 4435
26/03/2013 393.75p 399.38p 386.50p 393.75p 1450
25/03/2013 400.00p 412.00p 384.00p 393.75p 3579
22/03/2013 406.25p 406.25p 384.00p 400.00p 4220
21/03/2013 406.25p 409.75p 390.00p 406.25p 1501
20/03/2013 406.25p 418.00p 391.63p 406.25p 649
19/03/2013 400.00p 406.25p 386.00p 406.25p 0
18/03/2013 393.75p 405.00p 386.00p 400.00p 6298
15/03/2013 393.75p 401.00p 365.00p 393.75p 3184
14/03/2013 387.50p 400.00p 382.50p 393.75p 11755
13/03/2013 400.00p 400.00p 362.50p 387.50p 2223
12/03/2013 406.25p 406.25p 365.00p 400.00p 2661
11/03/2013 418.75p 418.75p 395.00p 406.25p 1602
08/03/2013 425.00p 425.00p 400.00p 418.75p 1404
07/03/2013 425.00p 430.00p 406.00p 425.00p 3143
06/03/2013 443.75p 460.00p 402.50p 425.00p 11686
05/03/2013 381.25p 500.00p 381.25p 443.75p 35443
04/03/2013 375.00p 375.00p 362.50p 362.50p 2882
01/03/2013 375.00p 375.00p 363.00p 375.00p 1789
28/02/2013 375.00p 375.00p 363.75p 375.00p 800
27/02/2013 375.00p 379.50p 363.75p 375.00p 1613
26/02/2013 381.25p 381.25p 355.00p 375.00p 2181
25/02/2013 425.00p 427.50p 370.00p 381.25p 7457
22/02/2013 431.25p 432.00p 418.75p 425.00p 2307
21/02/2013 437.50p 450.00p 412.50p 431.25p 17161
20/02/2013 412.50p 450.00p 412.50p 437.50p 6665
19/02/2013 362.50p 447.38p 362.50p 412.50p 13865
18/02/2013 337.50p 375.00p 325.00p 362.50p 14268
15/02/2013 337.50p 337.50p 325.00p 331.25p 3917
14/02/2013 337.50p 337.50p 325.00p 337.50p 1635
13/02/2013 337.50p 337.50p 326.50p 337.50p 1768
12/02/2013 337.50p 347.50p 326.25p 337.50p 3382
11/02/2013 337.50p 337.50p 326.25p 337.50p 2165
08/02/2013 337.50p 337.50p 325.00p 337.50p 510
07/02/2013 343.75p 343.75p 325.00p 337.50p 1239
06/02/2013 343.75p 343.75p 325.00p 343.75p 865
05/02/2013 343.75p 343.75p 326.87p 343.75p 2336
04/02/2013 343.75p 343.75p 325.00p 343.75p 1344
01/02/2013 343.75p 343.75p 325.00p 343.75p 4570
31/01/2013 337.50p 345.62p 325.00p 343.75p 1026
30/01/2013 337.50p 337.50p 325.00p 337.50p 600
29/01/2013 337.50p 338.50p 335.00p 337.50p 1200

*Close Price adjusted for both dividends and splits