Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2010 275.00p 275.00p 275.00p 275.00p 0
19/07/2010 275.00p 275.00p 258.00p 275.00p 266
16/07/2010 275.00p 275.00p 258.00p 275.00p 244
15/07/2010 275.00p 275.00p 258.00p 275.00p 23
14/07/2010 275.00p 275.00p 256.25p 275.00p 2000
13/07/2010 275.00p 292.50p 258.00p 275.00p 290
12/07/2010 275.00p 275.00p 275.00p 275.00p 0
09/07/2010 275.00p 350.00p 275.00p 275.00p 3610
08/07/2010 275.00p 292.50p 275.00p 275.00p 53
07/07/2010 262.50p 300.00p 258.65p 275.00p 6781
06/07/2010 225.00p 275.00p 217.50p 262.50p 4145
05/07/2010 237.50p 250.00p 215.00p 225.00p 3089
02/07/2010 243.75p 262.50p 224.00p 237.50p 7503
01/07/2010 237.50p 262.50p 203.75p 243.75p 2867
30/06/2010 225.00p 271.25p 225.00p 237.50p 1197
29/06/2010 225.00p 225.00p 225.00p 225.00p 0
28/06/2010 225.00p 225.00p 210.50p 225.00p 1215
25/06/2010 225.00p 225.00p 210.00p 225.00p 12
24/06/2010 225.00p 250.00p 218.75p 225.00p 1000
23/06/2010 187.50p 225.00p 187.50p 225.00p 1974
22/06/2010 212.50p 212.50p 181.25p 187.50p 3944
21/06/2010 218.75p 224.50p 200.00p 212.50p 1367
18/06/2010 218.75p 218.75p 205.00p 218.75p 8
17/06/2010 218.75p 222.50p 205.00p 218.75p 400
16/06/2010 231.25p 231.25p 200.00p 218.75p 5046
15/06/2010 243.75p 243.75p 213.12p 231.25p 629
14/06/2010 237.50p 243.75p 213.12p 243.75p 169
11/06/2010 243.75p 243.75p 212.50p 243.75p 953
10/06/2010 237.50p 243.75p 237.50p 243.75p 0
09/06/2010 237.50p 262.50p 212.50p 237.50p 1233
08/06/2010 237.50p 262.50p 237.50p 237.50p 128
07/06/2010 237.50p 237.50p 237.50p 237.50p 0
04/06/2010 237.50p 265.00p 209.00p 237.50p 155
03/06/2010 212.50p 244.00p 212.50p 237.50p 3403
02/06/2010 250.00p 250.00p 202.50p 212.50p 1385
01/06/2010 250.00p 250.00p 231.00p 250.00p 1000
28/05/2010 237.50p 250.00p 200.00p 250.00p 3702
27/05/2010 256.25p 256.25p 256.25p 256.25p 0
26/05/2010 262.50p 275.00p 242.50p 256.25p 648
25/05/2010 256.25p 276.50p 256.25p 262.50p 80
24/05/2010 256.25p 256.25p 256.25p 256.25p 203
21/05/2010 256.25p 275.00p 240.00p 256.25p 3300
20/05/2010 268.75p 268.75p 256.25p 256.25p 1570
19/05/2010 268.75p 274.38p 268.75p 268.75p 177
18/05/2010 268.75p 268.75p 268.75p 268.75p 0
17/05/2010 306.25p 306.25p 250.00p 275.00p 3900
14/05/2010 318.75p 318.75p 300.00p 306.25p 2140
13/05/2010 318.75p 318.75p 318.75p 318.75p 0
12/05/2010 325.00p 325.00p 318.75p 318.75p 0
11/05/2010 331.25p 331.25p 300.00p 325.00p 333
10/05/2010 331.25p 331.50p 331.25p 331.25p 0
07/05/2010 337.50p 337.50p 325.00p 331.50p 256
06/05/2010 337.50p 337.50p 325.00p 337.50p 3
05/05/2010 350.00p 350.00p 325.00p 337.50p 200
04/05/2010 350.00p 350.00p 325.50p 350.00p 400
30/04/2010 362.50p 366.00p 325.75p 350.00p 701
29/04/2010 350.00p 352.50p 300.00p 337.50p 5555
28/04/2010 350.00p 350.00p 312.50p 350.00p 64
27/04/2010 350.00p 357.50p 312.50p 350.00p 2484
26/04/2010 350.00p 362.75p 316.25p 350.00p 2055
23/04/2010 350.00p 350.00p 328.50p 350.00p 867
22/04/2010 350.00p 350.00p 331.25p 350.00p 200
21/04/2010 350.00p 350.00p 350.00p 350.00p 0
20/04/2010 343.75p 382.50p 328.12p 350.00p 923
19/04/2010 325.00p 345.00p 322.50p 343.75p 2513
16/04/2010 287.50p 337.50p 287.50p 325.00p 9204
15/04/2010 287.50p 287.50p 287.50p 287.50p 0
14/04/2010 293.75p 294.75p 280.50p 287.50p 2368
13/04/2010 293.75p 293.75p 293.75p 293.75p 0
12/04/2010 293.75p 293.75p 292.50p 293.75p 2000
09/04/2010 306.25p 306.25p 275.00p 293.75p 2836
08/04/2010 306.25p 306.25p 287.50p 306.25p 547
07/04/2010 318.75p 325.00p 287.50p 306.25p 1641
06/04/2010 318.75p 318.75p 297.00p 318.75p 500
01/04/2010 312.50p 318.75p 275.00p 318.75p 1850
31/03/2010 287.50p 312.50p 285.00p 312.50p 4189
30/03/2010 306.25p 306.25p 262.50p 287.50p 4138
29/03/2010 318.75p 321.00p 275.00p 306.25p 2580
26/03/2010 318.75p 321.00p 300.00p 318.75p 2199
25/03/2010 318.75p 321.00p 304.05p 318.75p 129
24/03/2010 312.50p 321.00p 302.50p 318.75p 1704
23/03/2010 306.25p 312.50p 280.00p 312.50p 147
22/03/2010 325.00p 325.00p 280.00p 306.25p 616
19/03/2010 331.25p 331.25p 300.00p 325.00p 5880
18/03/2010 331.25p 331.25p 312.50p 331.25p 500
17/03/2010 331.25p 331.25p 312.50p 331.25p 400
16/03/2010 337.50p 337.50p 312.50p 331.25p 619
15/03/2010 350.00p 350.00p 275.00p 337.50p 8482
12/03/2010 400.00p 400.00p 275.00p 337.50p 14801
11/03/2010 418.75p 418.75p 365.00p 400.00p 1372
10/03/2010 418.75p 418.75p 379.38p 418.75p 265
09/03/2010 418.75p 418.75p 379.38p 418.75p 669
08/03/2010 418.75p 418.75p 418.75p 418.75p 0
05/03/2010 418.75p 424.50p 379.38p 418.75p 607
04/03/2010 418.75p 418.75p 385.00p 418.75p 435
03/03/2010 418.75p 425.00p 375.00p 418.75p 982
02/03/2010 412.50p 440.00p 367.50p 418.75p 2178
01/03/2010 412.50p 429.50p 380.00p 412.50p 373
26/02/2010 368.75p 412.50p 363.12p 412.50p 2080
25/02/2010 368.75p 373.63p 363.75p 368.75p 300
24/02/2010 368.75p 368.75p 368.75p 368.75p 0
23/02/2010 368.75p 368.75p 363.12p 368.75p 200
22/02/2010 368.75p 372.37p 367.50p 368.75p 2313
19/02/2010 375.00p 375.00p 362.50p 368.75p 311
18/02/2010 381.25p 382.50p 375.00p 375.00p 815
17/02/2010 381.25p 382.50p 381.25p 381.25p 24
16/02/2010 412.50p 412.50p 375.00p 381.25p 2000
15/02/2010 425.00p 425.00p 400.00p 412.50p 995
12/02/2010 425.00p 425.00p 425.00p 425.00p 0
11/02/2010 375.00p 375.00p 375.00p 375.00p 0
10/02/2010 368.75p 375.00p 368.75p 375.00p 0
09/02/2010 368.75p 368.75p 338.75p 368.75p 478
08/02/2010 381.25p 381.25p 325.00p 368.75p 605
05/02/2010 393.75p 393.75p 350.00p 381.25p 1170
04/02/2010 400.00p 400.00p 393.75p 393.75p 0
03/02/2010 387.50p 400.00p 375.00p 400.00p 622
02/02/2010 400.00p 400.00p 350.00p 387.50p 1438
01/02/2010 400.00p 400.00p 387.50p 400.00p 600
29/01/2010 400.00p 400.00p 376.00p 400.00p 100
28/01/2010 400.00p 400.00p 400.00p 400.00p 0
27/01/2010 400.00p 400.00p 392.50p 400.00p 4
26/01/2010 400.00p 400.00p 375.50p 400.00p 971
25/01/2010 425.00p 425.00p 381.25p 400.00p 100
22/01/2010 450.00p 450.00p 402.50p 425.00p 1420
21/01/2010 462.50p 475.00p 425.00p 450.00p 4083
20/01/2010 462.50p 462.50p 425.75p 462.50p 60
19/01/2010 462.50p 462.50p 425.75p 462.50p 256
18/01/2010 462.50p 467.50p 425.00p 462.50p 1508
15/01/2010 450.00p 472.50p 400.00p 462.50p 9800
14/01/2010 437.50p 450.00p 437.50p 450.00p 2000
13/01/2010 437.50p 437.50p 405.00p 437.50p 40
12/01/2010 437.50p 437.50p 437.50p 437.50p 400
11/01/2010 462.50p 462.50p 400.00p 437.50p 2668
08/01/2010 462.50p 462.50p 425.00p 462.50p 848
07/01/2010 462.50p 475.00p 450.00p 462.50p 185
06/01/2010 462.50p 462.50p 425.00p 462.50p 104
05/01/2010 481.25p 485.00p 412.50p 462.50p 2140
04/01/2010 450.00p 481.25p 425.00p 481.25p 1834
31/12/2009 475.00p 475.00p 450.00p 450.00p 540
30/12/2009 475.00p 500.00p 450.00p 475.00p 667
29/12/2009 468.75p 479.00p 450.00p 475.00p 802
24/12/2009 500.00p 500.00p 450.00p 475.00p 1370
23/12/2009 500.00p 500.00p 500.00p 500.00p 0
22/12/2009 512.50p 512.50p 475.00p 500.00p 300
21/12/2009 512.50p 515.00p 512.00p 512.50p 8056
18/12/2009 512.50p 512.50p 500.00p 512.50p 640
17/12/2009 512.50p 512.50p 512.50p 512.50p 0
16/12/2009 500.00p 512.50p 462.50p 512.50p 12
15/12/2009 500.00p 500.00p 450.00p 500.00p 2160
14/12/2009 487.50p 505.00p 487.50p 500.00p 594
11/12/2009 487.50p 487.50p 453.75p 487.50p 453
10/12/2009 450.00p 487.50p 450.00p 487.50p 2318
09/12/2009 512.50p 512.50p 430.50p 450.00p 2423
08/12/2009 525.00p 525.00p 500.00p 512.50p 580
07/12/2009 537.50p 537.50p 525.00p 525.00p 4
04/12/2009 537.50p 537.50p 487.50p 537.50p 1200
03/12/2009 537.50p 537.50p 537.50p 537.50p 0
02/12/2009 537.50p 562.50p 525.00p 537.50p 124
01/12/2009 562.50p 562.50p 525.00p 537.50p 1223
30/11/2009 562.50p 562.50p 556.15p 562.50p 87
27/11/2009 587.50p 600.00p 550.00p 562.50p 4958
26/11/2009 537.50p 637.50p 518.15p 625.00p 3073
25/11/2009 537.50p 575.00p 537.50p 537.50p 400
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

*Close Price adjusted for both dividends and splits