Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Transense Technologies (TRT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/06/2011 | 225.00p | 225.00p | 177.50p | 212.50p | 3327 |
| 28/06/2011 | 243.75p | 243.75p | 193.75p | 225.00p | 4017 |
| 27/06/2011 | 243.75p | 265.00p | 212.50p | 243.75p | 8714 |
| 24/06/2011 | 193.75p | 250.00p | 193.75p | 243.75p | 5806 |
| 23/06/2011 | 193.75p | 193.75p | 190.00p | 193.75p | 60 |
| 22/06/2011 | 193.75p | 225.00p | 184.25p | 193.75p | 2700 |
| 21/06/2011 | 193.75p | 212.50p | 193.75p | 193.75p | 500 |
| 20/06/2011 | 193.75p | 193.75p | 175.00p | 193.75p | 0 |
| 17/06/2011 | 200.00p | 200.00p | 175.00p | 193.75p | 1060 |
| 16/06/2011 | 200.00p | 237.50p | 181.25p | 200.00p | 640 |
| 15/06/2011 | 193.75p | 225.00p | 181.25p | 200.00p | 20 |
| 14/06/2011 | 181.25p | 212.50p | 168.12p | 193.75p | 2213 |
| 13/06/2011 | 187.50p | 198.13p | 181.25p | 181.25p | 2244 |
| 10/06/2011 | 187.50p | 190.05p | 187.50p | 187.50p | 380 |
| 09/06/2011 | 193.75p | 200.00p | 187.50p | 187.50p | 2899 |
| 08/06/2011 | 193.75p | 207.50p | 190.00p | 193.75p | 0 |
| 07/06/2011 | 206.25p | 207.50p | 190.00p | 193.75p | 332 |
| 06/06/2011 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 03/06/2011 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
| 02/06/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 0 |
| 01/06/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 50 |
| 31/05/2011 | 206.25p | 212.50p | 187.50p | 206.25p | 919 |
| 27/05/2011 | 193.75p | 193.75p | 175.00p | 193.75p | 1007 |
| 26/05/2011 | 206.25p | 206.25p | 187.50p | 193.75p | 10182 |
| 25/05/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 222 |
| 24/05/2011 | 231.25p | 231.25p | 175.00p | 206.25p | 3828 |
| 23/05/2011 | 231.25p | 231.25p | 212.50p | 231.25p | 200 |
| 20/05/2011 | 231.25p | 231.25p | 200.00p | 231.25p | 2073 |
| 19/05/2011 | 231.25p | 231.25p | 212.50p | 231.25p | 1574 |
| 18/05/2011 | 231.25p | 231.25p | 190.00p | 231.25p | 2858 |
| 17/05/2011 | 243.75p | 243.75p | 187.50p | 231.25p | 2524 |
| 16/05/2011 | 243.75p | 243.75p | 225.00p | 243.75p | 428 |
| 13/05/2011 | 243.75p | 243.75p | 225.00p | 243.75p | 0 |
| 12/05/2011 | 243.75p | 243.75p | 225.00p | 243.75p | 400 |
| 11/05/2011 | 243.75p | 243.75p | 235.00p | 243.75p | 0 |
| 10/05/2011 | 243.75p | 243.75p | 235.00p | 243.75p | 0 |
| 09/05/2011 | 243.75p | 243.75p | 235.00p | 243.75p | 0 |
| 06/05/2011 | 243.75p | 243.75p | 235.00p | 243.75p | 310 |
| 05/05/2011 | 243.75p | 243.75p | 225.00p | 243.75p | 911 |
| 04/05/2011 | 237.50p | 243.75p | 235.00p | 243.75p | 630 |
| 03/05/2011 | 237.50p | 247.50p | 237.50p | 237.50p | 0 |
| 28/04/2011 | 237.50p | 247.50p | 237.50p | 237.50p | 44 |
| 27/04/2011 | 237.50p | 237.50p | 212.50p | 237.50p | 17 |
| 26/04/2011 | 237.50p | 250.00p | 212.50p | 237.50p | 0 |
| 21/04/2011 | 225.00p | 250.00p | 212.50p | 237.50p | 28240 |
| 20/04/2011 | 218.75p | 218.75p | 194.00p | 218.75p | 2000 |
| 19/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 0 |
| 18/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 280 |
| 15/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 0 |
| 14/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 18 |
| 13/04/2011 | 218.75p | 218.75p | 195.00p | 218.75p | 0 |
| 12/04/2011 | 218.75p | 218.75p | 195.00p | 218.75p | 400 |
| 11/04/2011 | 218.75p | 218.75p | 196.25p | 218.75p | 0 |
| 08/04/2011 | 218.75p | 218.75p | 196.25p | 218.75p | 0 |
| 07/04/2011 | 218.75p | 218.75p | 196.25p | 218.75p | 12 |
| 06/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 2119 |
| 05/04/2011 | 218.75p | 218.75p | 187.50p | 218.75p | 204 |
| 04/04/2011 | 218.75p | 218.75p | 150.00p | 218.75p | 8396 |
| 01/04/2011 | 218.75p | 218.75p | 162.50p | 218.75p | 3000 |
| 31/03/2011 | 218.75p | 218.75p | 175.00p | 218.75p | 0 |
| 30/03/2011 | 218.75p | 218.75p | 175.00p | 218.75p | 1500 |
| 29/03/2011 | 206.25p | 218.75p | 188.50p | 218.75p | 200 |
| 28/03/2011 | 206.25p | 206.25p | 162.50p | 206.25p | 9900 |
| 25/03/2011 | 206.25p | 206.25p | 175.00p | 206.25p | 689 |
| 24/03/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 335 |
| 23/03/2011 | 206.25p | 212.50p | 206.25p | 206.25p | 0 |
| 22/03/2011 | 206.25p | 212.50p | 206.25p | 206.25p | 0 |
| 21/03/2011 | 206.25p | 212.50p | 206.25p | 206.25p | 0 |
| 18/03/2011 | 206.25p | 212.50p | 206.25p | 206.25p | 100 |
| 17/03/2011 | 206.25p | 206.25p | 187.50p | 206.25p | 1337 |
| 16/03/2011 | 212.50p | 212.50p | 175.00p | 206.25p | 3800 |
| 15/03/2011 | 212.50p | 212.50p | 212.50p | 212.50p | 49 |
| 14/03/2011 | 225.00p | 225.00p | 177.50p | 212.50p | 539 |
| 11/03/2011 | 231.25p | 231.25p | 200.00p | 225.00p | 5762 |
| 10/03/2011 | 243.75p | 231.25p | 212.50p | 231.25p | 1218 |
| 09/03/2011 | 231.25p | 243.75p | 225.00p | 243.75p | 1389 |
| 08/03/2011 | 231.25p | 231.25p | 187.50p | 231.25p | 0 |
| 07/03/2011 | 256.25p | 231.25p | 187.50p | 231.25p | 7256 |
| 04/03/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 405 |
| 03/03/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 2697 |
| 02/03/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 200 |
| 01/03/2011 | 256.25p | 256.25p | 246.00p | 256.25p | 0 |
| 28/02/2011 | 256.25p | 256.25p | 246.00p | 256.25p | 1401 |
| 25/02/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 0 |
| 24/02/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 0 |
| 23/02/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 2720 |
| 22/02/2011 | 256.25p | 256.25p | 237.50p | 256.25p | 167 |
| 21/02/2011 | 256.25p | 256.25p | 247.50p | 256.25p | 0 |
| 18/02/2011 | 256.25p | 256.25p | 247.50p | 256.25p | 400 |
| 17/02/2011 | 250.00p | 256.25p | 250.00p | 256.25p | 1985 |
| 16/02/2011 | 262.50p | 250.00p | 225.00p | 250.00p | 272 |
| 15/02/2011 | 268.75p | 262.50p | 225.00p | 262.50p | 4558 |
| 14/02/2011 | 275.00p | 268.75p | 250.00p | 268.75p | 500 |
| 11/02/2011 | 281.25p | 281.25p | 252.50p | 275.00p | 589 |
| 10/02/2011 | 252.50p | 275.00p | 252.50p | 275.00p | 477 |
| 09/02/2011 | 257.50p | 275.00p | 257.50p | 275.00p | 9 |
| 08/02/2011 | 250.00p | 275.00p | 250.00p | 275.00p | 1150 |
| 07/02/2011 | 306.25p | 306.25p | 250.00p | 275.00p | 2024 |
| 04/02/2011 | 277.50p | 300.00p | 277.50p | 300.00p | 521 |
| 03/02/2011 | 295.38p | 308.75p | 287.50p | 300.00p | 1621 |
| 02/02/2011 | 317.50p | 317.50p | 287.50p | 306.25p | 1190 |
| 01/02/2011 | 312.50p | 330.00p | 300.00p | 306.25p | 1365 |
| 31/01/2011 | 318.75p | 324.50p | 287.50p | 312.50p | 2549 |
| 28/01/2011 | 300.00p | 325.00p | 300.00p | 318.75p | 14330 |
| 27/01/2011 | 293.75p | 325.00p | 287.50p | 300.00p | 2403 |
| 26/01/2011 | 275.00p | 300.00p | 275.00p | 293.75p | 3251 |
| 25/01/2011 | 275.00p | 290.00p | 275.00p | 275.00p | 682 |
| 24/01/2011 | 262.50p | 290.00p | 250.00p | 275.00p | 3414 |
| 21/01/2011 | 262.50p | 262.50p | 250.00p | 262.50p | 1111 |
| 20/01/2011 | 262.50p | 265.00p | 250.00p | 262.50p | 4005 |
| 19/01/2011 | 256.25p | 292.00p | 225.00p | 262.50p | 691 |
| 18/01/2011 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 17/01/2011 | 250.00p | 256.25p | 250.00p | 256.25p | 4000 |
| 14/01/2011 | 287.50p | 287.50p | 250.00p | 256.25p | 7000 |
| 13/01/2011 | 279.50p | 279.50p | 225.00p | 256.25p | 0 |
| 12/01/2011 | 279.50p | 279.50p | 225.00p | 256.25p | 0 |
| 11/01/2011 | 279.50p | 279.50p | 225.00p | 256.25p | 2449 |
| 10/01/2011 | 250.00p | 256.25p | 242.50p | 256.25p | 600 |
| 07/01/2011 | 250.00p | 272.50p | 240.00p | 250.00p | 11458 |
| 06/01/2011 | 250.00p | 258.75p | 231.00p | 250.00p | 3966 |
| 05/01/2011 | 256.25p | 256.25p | 250.00p | 250.00p | 0 |
| 04/01/2011 | 256.25p | 256.25p | 235.00p | 256.25p | 200 |
| 31/12/2010 | 256.25p | 262.50p | 256.25p | 262.50p | 0 |
| 30/12/2010 | 256.25p | 256.25p | 232.50p | 256.25p | 240 |
| 29/12/2010 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 24/12/2010 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 23/12/2010 | 256.25p | 268.75p | 250.00p | 256.25p | 6100 |
| 22/12/2010 | 256.25p | 256.25p | 230.00p | 256.25p | 128 |
| 21/12/2010 | 256.25p | 256.25p | 231.25p | 256.25p | 356 |
| 20/12/2010 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 17/12/2010 | 256.25p | 267.50p | 256.25p | 256.25p | 1154 |
| 16/12/2010 | 275.00p | 275.00p | 225.00p | 256.25p | 3049 |
| 15/12/2010 | 275.00p | 287.00p | 250.50p | 275.00p | 4416 |
| 14/12/2010 | 268.75p | 295.00p | 262.50p | 275.00p | 2860 |
| 13/12/2010 | 256.25p | 287.50p | 250.00p | 268.75p | 8444 |
| 10/12/2010 | 225.00p | 256.25p | 225.00p | 256.25p | 13526 |
| 09/12/2010 | 231.25p | 234.50p | 212.50p | 225.00p | 3553 |
| 08/12/2010 | 187.50p | 250.00p | 187.50p | 231.25p | 14424 |
| 07/12/2010 | 168.75p | 212.50p | 167.50p | 187.50p | 10099 |
| 06/12/2010 | 168.75p | 197.50p | 168.75p | 168.75p | 513 |
| 03/12/2010 | 168.75p | 168.75p | 162.50p | 168.75p | 2035 |
| 02/12/2010 | 175.00p | 200.00p | 168.75p | 168.75p | 530 |
| 01/12/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 30/11/2010 | 175.00p | 199.00p | 175.00p | 175.00p | 135 |
| 29/11/2010 | 168.75p | 200.00p | 168.75p | 175.00p | 804 |
| 26/11/2010 | 168.75p | 168.75p | 168.75p | 168.75p | 0 |
| 25/11/2010 | 181.25p | 194.00p | 168.75p | 168.75p | 1224 |
| 24/11/2010 | 181.25p | 181.25p | 177.50p | 181.25p | 241 |
| 23/11/2010 | 193.75p | 194.00p | 175.00p | 181.25p | 658 |
| 22/11/2010 | 193.75p | 193.75p | 175.00p | 193.75p | 70 |
| 19/11/2010 | 187.50p | 212.50p | 180.00p | 193.75p | 8728 |
| 18/11/2010 | 193.75p | 193.75p | 181.25p | 187.50p | 2057 |
| 17/11/2010 | 200.00p | 200.00p | 190.00p | 193.75p | 69 |
| 16/11/2010 | 212.50p | 212.50p | 200.00p | 200.00p | 0 |
| 15/11/2010 | 212.50p | 212.50p | 187.50p | 212.50p | 120 |
| 12/11/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 11/11/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 10/11/2010 | 187.50p | 212.50p | 187.50p | 212.50p | 600 |
| 09/11/2010 | 187.50p | 187.50p | 180.00p | 187.50p | 448 |
| 08/11/2010 | 187.50p | 200.00p | 182.50p | 187.50p | 1380 |
| 05/11/2010 | 200.00p | 200.00p | 175.00p | 187.50p | 3705 |
| 04/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/11/2010 | 200.00p | 200.00p | 175.00p | 200.00p | 32 |
| 02/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/10/2010 | 187.50p | 200.00p | 187.50p | 200.00p | 200 |
| 28/10/2010 | 206.25p | 206.25p | 183.50p | 187.50p | 903 |
| 27/10/2010 | 206.25p | 206.25p | 202.50p | 206.25p | 160 |
| 26/10/2010 | 212.50p | 212.50p | 196.00p | 206.25p | 40 |
| 25/10/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 22/10/2010 | 212.50p | 212.50p | 205.00p | 212.50p | 60 |
| 21/10/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 20/10/2010 | 187.50p | 212.50p | 187.50p | 212.50p | 296 |
| 19/10/2010 | 187.50p | 187.50p | 175.00p | 187.50p | 4000 |
| 18/10/2010 | 206.25p | 206.25p | 185.00p | 187.50p | 2867 |
| 15/10/2010 | 200.00p | 225.00p | 187.50p | 206.25p | 6500 |
| 14/10/2010 | 200.00p | 200.00p | 194.00p | 200.00p | 1600 |
| 13/10/2010 | 200.00p | 200.00p | 187.50p | 200.00p | 2174 |
| 12/10/2010 | 193.75p | 204.63p | 175.00p | 200.00p | 2551 |
| 11/10/2010 | 193.75p | 193.75p | 187.50p | 193.75p | 267 |
| 08/10/2010 | 206.25p | 206.25p | 175.00p | 193.75p | 993 |
| 07/10/2010 | 206.25p | 206.25p | 175.00p | 200.00p | 496 |
| 06/10/2010 | 212.50p | 212.50p | 188.00p | 206.25p | 51 |
| 05/10/2010 | 218.75p | 218.75p | 212.50p | 212.50p | 0 |
| 04/10/2010 | 225.00p | 225.00p | 200.00p | 218.75p | 411 |
| 01/10/2010 | 206.25p | 235.00p | 206.25p | 225.00p | 3509 |
| 30/09/2010 | 225.00p | 225.00p | 200.00p | 206.25p | 1000 |
| 29/09/2010 | 225.00p | 225.00p | 200.00p | 225.00p | 384 |
| 28/09/2010 | 225.00p | 230.00p | 205.00p | 225.00p | 1144 |
| 27/09/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/09/2010 | 237.50p | 237.50p | 200.00p | 225.00p | 4820 |
| 23/09/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 22/09/2010 | 250.00p | 250.00p | 200.00p | 237.50p | 1400 |
| 21/09/2010 | 250.00p | 250.00p | 225.50p | 250.00p | 50 |
| 20/09/2010 | 250.00p | 250.00p | 225.50p | 250.00p | 177 |
| 17/09/2010 | 262.50p | 262.50p | 225.00p | 250.00p | 1903 |
| 16/09/2010 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 15/09/2010 | 262.50p | 262.50p | 255.00p | 262.50p | 218 |
| 14/09/2010 | 243.75p | 262.50p | 243.75p | 262.50p | 1346 |
| 13/09/2010 | 237.50p | 237.50p | 218.00p | 237.50p | 1486 |
*Close Price adjusted for both dividends and splits