Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/07/2022 62.00p 63.04p 61.10p 61.50p 15108
08/07/2022 63.50p 64.00p 61.00p 63.00p 22388
07/07/2022 63.50p 63.50p 63.50p 63.50p 0
06/07/2022 67.50p 67.50p 62.06p 63.50p 17637
05/07/2022 63.50p 70.00p 63.50p 67.50p 31205
04/07/2022 62.50p 62.90p 61.00p 62.50p 3775
01/07/2022 62.50p 62.50p 60.00p 62.50p 4624
30/06/2022 62.50p 62.50p 61.00p 62.50p 780
29/06/2022 62.50p 62.50p 61.00p 62.50p 80
28/06/2022 63.00p 63.00p 61.60p 62.50p 5000
27/06/2022 63.00p 63.70p 61.50p 63.00p 11442
24/06/2022 61.50p 63.00p 61.12p 63.00p 68536
23/06/2022 61.50p 61.50p 61.50p 61.50p 0
22/06/2022 61.00p 62.60p 59.20p 61.50p 38983
21/06/2022 58.00p 62.50p 58.00p 61.00p 89609
20/06/2022 62.50p 62.50p 56.00p 58.00p 54425
17/06/2022 64.50p 65.00p 62.00p 62.50p 17682
16/06/2022 67.00p 67.00p 63.10p 66.00p 28738
15/06/2022 67.00p 67.00p 67.00p 67.00p 0
14/06/2022 67.00p 67.40p 65.00p 67.00p 2823
13/06/2022 67.00p 67.00p 65.11p 67.00p 3000
10/06/2022 67.50p 67.50p 65.08p 67.00p 30030
09/06/2022 67.50p 70.00p 65.75p 67.50p 144
08/06/2022 67.50p 67.50p 67.50p 67.50p 0
07/06/2022 67.50p 67.50p 67.50p 67.50p 0
06/06/2022 67.50p 68.50p 65.60p 67.50p 19204
01/06/2022 67.50p 68.50p 65.50p 67.50p 4000
31/05/2022 67.50p 68.70p 67.50p 67.50p 8733
27/05/2022 68.00p 68.90p 68.00p 68.00p 4000
26/05/2022 69.50p 69.50p 66.10p 68.00p 125000
25/05/2022 69.50p 69.50p 67.00p 69.50p 46550
24/05/2022 70.00p 70.00p 68.00p 69.50p 18333
23/05/2022 71.00p 71.00p 67.50p 70.00p 211890
20/05/2022 71.00p 71.00p 71.00p 71.00p 0
19/05/2022 71.00p 71.00p 71.00p 71.00p 0
18/05/2022 71.00p 71.00p 71.00p 71.00p 0
17/05/2022 72.00p 72.00p 68.50p 71.00p 20000
16/05/2022 69.50p 70.50p 68.00p 70.50p 10418
13/05/2022 69.50p 71.75p 68.30p 69.50p 28342
12/05/2022 69.50p 69.50p 69.50p 69.50p 0
11/05/2022 73.00p 73.70p 67.60p 69.50p 73574
10/05/2022 71.50p 73.85p 71.01p 73.00p 63617
09/05/2022 75.50p 77.50p 70.50p 71.50p 88362
06/05/2022 75.50p 76.00p 73.00p 75.50p 54784
05/05/2022 71.50p 78.00p 71.50p 75.50p 16493
04/05/2022 71.50p 71.50p 71.50p 71.50p 25000
03/05/2022 71.00p 72.88p 69.35p 71.50p 20684
29/04/2022 71.00p 71.60p 70.00p 71.00p 10002
28/04/2022 70.50p 71.50p 69.28p 71.00p 23000
27/04/2022 70.50p 70.90p 70.50p 70.50p 1400
26/04/2022 70.50p 70.50p 69.18p 70.50p 52203
25/04/2022 70.00p 71.00p 70.00p 70.50p 4
22/04/2022 71.00p 71.00p 69.40p 71.00p 59000
21/04/2022 71.00p 71.00p 71.00p 71.00p 0
20/04/2022 71.00p 71.00p 70.00p 71.00p 10141
19/04/2022 70.00p 72.88p 69.00p 71.00p 115485
14/04/2022 69.00p 70.90p 68.00p 70.00p 32027
13/04/2022 68.00p 69.00p 66.10p 69.00p 11000
12/04/2022 71.50p 71.50p 66.25p 68.00p 34900
11/04/2022 71.50p 71.50p 70.75p 71.50p 5000
08/04/2022 71.50p 71.50p 71.50p 71.50p 0
07/04/2022 71.50p 71.50p 70.10p 71.50p 1000
06/04/2022 72.00p 72.00p 70.50p 71.50p 9000
05/04/2022 71.50p 73.90p 70.50p 72.00p 22100
04/04/2022 67.50p 72.52p 67.00p 71.50p 41423
01/04/2022 67.50p 67.50p 67.50p 67.50p 0
31/03/2022 67.50p 68.50p 67.50p 67.50p 28000
30/03/2022 67.50p 70.00p 66.74p 67.50p 90405
29/03/2022 67.50p 67.50p 67.32p 67.50p 11150
28/03/2022 67.50p 67.50p 67.50p 67.50p 0
25/03/2022 67.50p 68.50p 65.10p 67.50p 52785
24/03/2022 67.50p 68.20p 66.25p 67.50p 2142
23/03/2022 69.00p 69.00p 67.50p 67.50p 37000
22/03/2022 68.50p 69.00p 68.13p 69.00p 17545
21/03/2022 69.50p 71.00p 67.00p 68.50p 17090
18/03/2022 71.00p 71.50p 68.12p 69.50p 24195
17/03/2022 71.00p 71.50p 68.50p 71.00p 18415
16/03/2022 71.00p 72.00p 71.00p 71.00p 20700
15/03/2022 71.00p 72.25p 68.20p 71.00p 5675
14/03/2022 71.00p 71.00p 71.00p 71.00p 0
11/03/2022 71.00p 71.00p 68.15p 71.00p 5000
10/03/2022 70.00p 71.00p 70.00p 71.00p 0
09/03/2022 70.00p 70.00p 70.00p 70.00p 0
08/03/2022 70.00p 70.00p 68.15p 70.00p 6000
07/03/2022 70.50p 70.50p 68.00p 70.00p 24911
04/03/2022 71.50p 71.50p 68.20p 71.50p 34469
03/03/2022 73.50p 74.00p 70.00p 71.50p 16716
02/03/2022 76.00p 76.00p 73.50p 73.50p 1000
01/03/2022 79.00p 79.00p 75.10p 76.00p 22096
28/02/2022 80.50p 80.50p 76.50p 79.00p 13691
25/02/2022 79.50p 81.60p 76.25p 80.50p 19588
24/02/2022 86.50p 86.50p 76.00p 78.00p 70465
23/02/2022 85.50p 87.00p 82.25p 86.50p 97144
22/02/2022 83.50p 89.00p 82.10p 85.50p 85413
21/02/2022 79.50p 82.00p 78.00p 79.50p 8402
18/02/2022 77.50p 85.00p 77.50p 79.50p 60889
17/02/2022 77.50p 80.00p 77.00p 77.50p 16360
16/02/2022 68.50p 80.00p 68.50p 77.50p 43819
15/02/2022 67.00p 70.00p 67.00p 68.50p 1750
14/02/2022 67.00p 70.00p 67.00p 67.00p 1016
11/02/2022 67.00p 70.00p 67.00p 67.00p 26157
10/02/2022 67.50p 69.06p 65.50p 67.00p 12970
09/02/2022 72.00p 72.00p 65.00p 67.50p 55900
08/02/2022 72.00p 72.00p 69.00p 72.00p 1046
07/02/2022 72.50p 72.50p 69.10p 72.00p 7782
04/02/2022 73.00p 73.00p 71.00p 72.50p 3000
03/02/2022 73.00p 73.00p 73.00p 73.00p 0
02/02/2022 73.50p 74.40p 73.00p 73.00p 18
01/02/2022 75.00p 75.00p 72.05p 73.50p 9500
31/01/2022 75.00p 75.00p 72.20p 75.00p 1657
28/01/2022 75.50p 75.50p 73.10p 75.00p 2782
27/01/2022 71.00p 75.50p 71.00p 75.50p 30954
26/01/2022 69.00p 71.25p 68.40p 71.00p 44909
25/01/2022 67.50p 71.10p 67.50p 69.00p 38497
24/01/2022 72.50p 74.00p 65.50p 67.50p 90715
21/01/2022 76.50p 76.50p 70.00p 72.50p 28684
20/01/2022 77.50p 78.00p 73.00p 76.50p 35620
19/01/2022 77.50p 77.50p 76.10p 77.50p 10260
18/01/2022 77.50p 79.86p 76.75p 77.50p 16288
17/01/2022 78.50p 78.80p 75.00p 77.50p 51451
14/01/2022 78.50p 78.50p 77.15p 78.50p 15691
13/01/2022 78.50p 78.90p 77.06p 78.50p 18006
12/01/2022 80.00p 80.00p 78.00p 78.50p 21103
10/01/2022 78.00p 81.80p 78.00p 80.00p 50360
07/01/2022 79.50p 81.40p 76.10p 78.00p 13748
06/01/2022 79.50p 81.80p 77.97p 79.50p 16087
05/01/2022 78.00p 81.90p 78.00p 79.50p 9703
04/01/2022 80.50p 81.00p 73.12p 78.00p 143392
03/01/2022 81.50p 81.50p 79.00p 80.50p 6232
31/12/2021 81.50p 81.50p 79.00p 80.50p 6232
30/12/2021 81.00p 83.00p 80.00p 81.50p 18128
29/12/2021 83.50p 83.50p 80.40p 81.00p 20369
28/12/2021 83.50p 84.64p 82.00p 83.50p 18992
27/12/2021 83.50p 84.64p 82.00p 83.50p 18992
24/12/2021 83.50p 84.64p 82.00p 83.50p 18992
23/12/2021 84.00p 84.70p 83.20p 83.50p 26590
22/12/2021 80.50p 84.00p 80.50p 84.00p 21230
21/12/2021 84.50p 84.50p 71.30p 80.50p 326376
20/12/2021 87.50p 87.50p 84.00p 86.00p 42300
17/12/2021 93.00p 93.00p 86.15p 88.50p 46456
16/12/2021 94.00p 94.00p 92.00p 93.00p 7864
15/12/2021 99.50p 101.55p 94.00p 94.00p 19314
14/12/2021 99.50p 101.60p 96.50p 99.50p 6181
13/12/2021 100.50p 100.50p 98.10p 99.50p 3820
10/12/2021 97.50p 102.00p 96.60p 100.50p 21883
09/12/2021 97.50p 97.50p 96.00p 97.50p 6000
08/12/2021 95.50p 100.00p 95.50p 97.50p 25406
07/12/2021 95.50p 96.90p 93.00p 95.50p 35939
06/12/2021 95.50p 95.50p 94.00p 95.50p 142
03/12/2021 95.50p 95.50p 93.60p 95.50p 1000
02/12/2021 93.00p 98.00p 92.50p 95.50p 16027
01/12/2021 93.00p 93.00p 91.50p 93.00p 2186
30/11/2021 89.50p 97.00p 89.50p 93.00p 33467
29/11/2021 86.50p 90.00p 83.70p 89.50p 64003
26/11/2021 89.50p 90.70p 82.10p 86.50p 91079
25/11/2021 96.50p 96.75p 86.81p 89.50p 40351
24/11/2021 102.50p 103.90p 95.00p 96.50p 98166
23/11/2021 110.50p 113.65p 100.00p 102.50p 96355
22/11/2021 108.50p 118.00p 107.50p 110.50p 84522
19/11/2021 107.00p 109.83p 107.00p 108.50p 13800
18/11/2021 107.00p 107.00p 104.00p 107.00p 1917
17/11/2021 107.00p 107.00p 106.25p 107.00p 1868
16/11/2021 109.00p 109.00p 103.50p 107.00p 12420
15/11/2021 109.00p 109.90p 106.10p 109.00p 5701
12/11/2021 112.00p 112.00p 106.00p 109.00p 5190
11/11/2021 112.50p 112.50p 108.00p 112.00p 12957
10/11/2021 114.00p 115.00p 110.40p 112.50p 6366
09/11/2021 115.00p 118.60p 112.00p 114.00p 22953
08/11/2021 122.50p 122.50p 112.00p 115.00p 36052
05/11/2021 122.50p 122.85p 120.60p 122.50p 22765
04/11/2021 120.50p 124.40p 120.00p 122.50p 97874
03/11/2021 116.50p 123.00p 115.00p 120.00p 48990
02/11/2021 117.50p 118.80p 115.50p 116.50p 9607
01/11/2021 110.50p 120.00p 110.50p 117.50p 45652
29/10/2021 103.50p 112.34p 103.25p 110.50p 37513
28/10/2021 103.50p 105.00p 103.50p 103.50p 4470
27/10/2021 105.50p 108.00p 103.00p 104.00p 26000
26/10/2021 98.50p 108.00p 98.50p 104.50p 32532
25/10/2021 98.50p 98.75p 97.40p 98.50p 6050
22/10/2021 98.50p 98.50p 97.40p 98.50p 2550
21/10/2021 98.50p 99.99p 98.50p 98.50p 4980
20/10/2021 98.50p 100.00p 98.50p 98.50p 13000
19/10/2021 100.00p 101.00p 98.40p 98.50p 22063
18/10/2021 100.00p 100.00p 98.40p 100.00p 1851
15/10/2021 101.50p 101.50p 99.30p 100.00p 8500
14/10/2021 102.00p 102.40p 100.40p 101.50p 10884
13/10/2021 102.00p 102.00p 100.40p 102.00p 12000
12/10/2021 102.00p 103.92p 102.00p 102.00p 4184
11/10/2021 95.00p 104.00p 94.15p 102.00p 195872
08/10/2021 91.50p 95.00p 89.63p 95.00p 24369
07/10/2021 91.50p 94.30p 89.11p 91.50p 13918
06/10/2021 92.00p 92.00p 83.20p 91.50p 161849
05/10/2021 98.00p 98.00p 89.30p 92.00p 20182
04/10/2021 97.50p 100.00p 95.00p 98.00p 35310
01/10/2021 100.50p 100.50p 93.02p 94.00p 68648
30/09/2021 109.00p 109.25p 100.00p 100.50p 104481
29/09/2021 116.00p 117.20p 107.72p 109.00p 29374
28/09/2021 113.00p 122.00p 111.00p 116.00p 254843
27/09/2021 112.00p 113.30p 110.00p 112.00p 46788
24/09/2021 113.50p 114.80p 110.00p 112.00p 27701

*Close Price adjusted for both dividends and splits