Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/09/2010 237.50p 237.50p 237.50p 237.50p 0
09/09/2010 231.25p 245.88p 222.50p 237.50p 954
08/09/2010 231.25p 231.25p 212.50p 231.25p 1378
07/09/2010 231.25p 231.25p 230.00p 231.25p 10
06/09/2010 237.50p 237.50p 231.25p 231.25p 0
03/09/2010 237.50p 237.50p 237.50p 237.50p 0
02/09/2010 243.75p 243.75p 237.50p 237.50p 636
01/09/2010 225.00p 245.00p 225.00p 243.75p 5058
31/08/2010 225.00p 225.00p 225.00p 225.00p 0
27/08/2010 237.50p 237.50p 215.75p 225.00p 179
26/08/2010 237.50p 237.50p 237.50p 237.50p 0
25/08/2010 237.50p 237.50p 237.50p 237.50p 0
24/08/2010 237.50p 237.50p 215.75p 237.50p 200
23/08/2010 237.50p 237.50p 237.50p 237.50p 0
20/08/2010 237.50p 237.50p 237.50p 237.50p 0
19/08/2010 237.50p 237.50p 215.75p 237.50p 80
18/08/2010 237.50p 237.50p 225.00p 237.50p 1000
17/08/2010 237.50p 237.50p 237.50p 237.50p 0
16/08/2010 237.50p 237.50p 237.50p 237.50p 0
13/08/2010 237.50p 237.50p 225.00p 237.50p 571
12/08/2010 237.50p 237.50p 237.50p 237.50p 0
11/08/2010 237.50p 237.50p 237.50p 237.50p 0
10/08/2010 218.75p 261.88p 218.75p 237.50p 5189
09/08/2010 218.75p 233.00p 207.87p 218.75p 3693
06/08/2010 237.50p 242.50p 218.75p 218.75p 1025
05/08/2010 237.50p 242.50p 237.50p 237.50p 60
04/08/2010 237.50p 237.50p 225.00p 237.50p 580
03/08/2010 243.75p 243.75p 225.00p 237.50p 1041
02/08/2010 250.00p 250.00p 243.75p 243.75p 0
30/07/2010 250.00p 250.00p 250.00p 250.00p 0
29/07/2010 262.50p 262.50p 250.00p 250.00p 0
28/07/2010 262.50p 275.00p 256.25p 262.50p 9526
27/07/2010 262.50p 285.00p 262.50p 262.50p 500
26/07/2010 262.50p 262.50p 262.50p 262.50p 0
23/07/2010 262.50p 285.00p 262.50p 262.50p 40
22/07/2010 275.00p 275.00p 250.00p 262.50p 200
21/07/2010 275.00p 287.50p 275.00p 275.00p 870

*Close Price adjusted for both dividends and splits