Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/11/2009 537.50p 537.50p 490.00p 537.50p 2200
23/11/2009 512.50p 537.50p 511.75p 537.50p 246
20/11/2009 537.50p 537.50p 500.00p 512.50p 215
19/11/2009 537.50p 537.50p 500.00p 537.50p 900
18/11/2009 537.50p 537.50p 500.00p 537.50p 269
17/11/2009 512.50p 540.00p 500.00p 537.50p 3200
16/11/2009 512.50p 512.50p 481.00p 512.50p 1404
13/11/2009 537.50p 537.50p 500.00p 512.50p 800
12/11/2009 525.00p 537.50p 525.00p 537.50p 300
11/11/2009 475.00p 525.00p 451.25p 525.00p 3164
10/11/2009 512.50p 500.00p 452.50p 475.00p 1603
09/11/2009 525.00p 550.00p 512.50p 550.00p 1207
06/11/2009 512.50p 537.50p 506.00p 525.00p 1616
05/11/2009 512.50p 512.50p 475.75p 512.50p 27
04/11/2009 537.50p 512.50p 500.00p 512.50p 234
03/11/2009 562.50p 562.50p 537.50p 537.50p 568
02/11/2009 562.50p 562.50p 525.00p 562.50p 370
30/10/2009 550.00p 562.50p 537.50p 562.50p 840
29/10/2009 550.00p 559.50p 525.15p 550.00p 479
28/10/2009 625.00p 600.00p 530.15p 550.00p 1136
27/10/2009 637.50p 600.50p 575.00p 625.00p 671
26/10/2009 637.50p 637.50p 600.75p 637.50p 210
23/10/2009 625.00p 639.50p 603.00p 637.50p 248
22/10/2009 625.00p 625.00p 600.00p 625.00p 500
21/10/2009 625.00p 625.00p 625.00p 625.00p 0
20/10/2009 612.50p 625.00p 605.25p 625.00p 504
19/10/2009 612.50p 622.50p 602.75p 612.50p 57
16/10/2009 600.00p 624.65p 593.75p 612.50p 2834
15/10/2009 625.00p 612.50p 587.50p 600.00p 136
14/10/2009 625.00p 625.00p 625.00p 625.00p 0
13/10/2009 662.50p 625.00p 575.00p 625.00p 907
12/10/2009 675.00p 675.00p 662.50p 662.50p 477
09/10/2009 687.50p 675.00p 650.00p 675.00p 577
08/10/2009 675.00p 687.50p 650.90p 687.50p 927
07/10/2009 662.50p 675.00p 662.50p 675.00p 1618
06/10/2009 675.00p 681.25p 625.75p 662.50p 740
05/10/2009 725.00p 722.50p 662.50p 675.00p 975
02/10/2009 725.00p 725.00p 700.00p 725.00p 2108
01/10/2009 712.50p 728.75p 700.00p 725.00p 6366
30/09/2009 700.00p 712.50p 695.00p 712.50p 2100
29/09/2009 700.00p 700.00p 675.50p 700.00p 2071
28/09/2009 650.00p 696.00p 645.00p 700.00p 5332
25/09/2009 675.00p 742.00p 625.00p 650.00p 8702
24/09/2009 600.00p 583.50p 558.75p 575.00p 1324
23/09/2009 612.50p 612.50p 600.00p 600.00p 834
22/09/2009 612.50p 612.50p 595.00p 612.50p 80
21/09/2009 625.00p 612.50p 575.00p 612.50p 704

*Close Price adjusted for both dividends and splits