Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2023 85.50p 85.70p 85.00p 85.50p 7571
01/03/2023 87.00p 87.00p 85.00p 85.50p 15158
28/02/2023 91.00p 91.00p 85.00p 87.00p 66908
27/02/2023 92.50p 93.00p 88.50p 91.00p 34652
24/02/2023 92.50p 95.00p 90.60p 92.50p 22820
23/02/2023 92.00p 94.90p 90.62p 92.50p 15903
22/02/2023 92.50p 94.35p 84.20p 92.00p 233552
21/02/2023 89.50p 95.00p 88.30p 91.50p 79128
20/02/2023 93.00p 93.00p 89.50p 89.50p 12732
17/02/2023 93.00p 94.75p 91.00p 93.00p 26047
16/02/2023 88.50p 93.00p 88.50p 93.00p 22310
15/02/2023 87.50p 89.00p 87.21p 87.50p 13829
14/02/2023 90.00p 90.00p 87.15p 87.50p 15171
13/02/2023 90.50p 92.00p 89.10p 90.00p 1196
10/02/2023 90.50p 92.00p 90.50p 90.50p 37
09/02/2023 90.00p 92.00p 88.80p 90.50p 18952
08/02/2023 89.00p 92.00p 88.31p 90.00p 44022
07/02/2023 81.50p 90.00p 81.50p 89.00p 77992
06/02/2023 81.50p 81.50p 80.50p 81.50p 21749
03/02/2023 81.50p 83.00p 80.00p 81.50p 6239
02/02/2023 81.50p 83.00p 81.50p 81.50p 6271
01/02/2023 81.50p 82.85p 80.45p 81.50p 15625
31/01/2023 81.50p 82.85p 80.45p 81.50p 11212
30/01/2023 81.50p 82.98p 81.30p 81.50p 22461
27/01/2023 84.00p 85.80p 80.00p 81.50p 31740
26/01/2023 84.00p 84.80p 82.40p 84.00p 2016
25/01/2023 88.50p 88.50p 82.30p 84.00p 43714
24/01/2023 88.50p 88.50p 88.11p 88.50p 5108
23/01/2023 90.00p 90.00p 88.00p 88.50p 24408
20/01/2023 91.50p 91.50p 88.05p 90.00p 27988
19/01/2023 91.50p 91.50p 91.00p 91.50p 0
18/01/2023 92.50p 92.50p 90.00p 91.50p 13500
17/01/2023 92.50p 93.50p 90.00p 92.50p 41351
16/01/2023 93.50p 94.25p 90.00p 92.50p 26809
13/01/2023 92.00p 95.00p 92.00p 93.50p 61224
12/01/2023 87.00p 93.90p 87.00p 92.00p 54856
11/01/2023 86.00p 88.00p 85.18p 87.00p 16047
10/01/2023 86.00p 88.00p 85.61p 86.00p 26620
09/01/2023 86.50p 87.50p 85.00p 86.00p 9322
06/01/2023 86.50p 86.50p 85.10p 86.50p 2786
05/01/2023 86.50p 87.60p 86.35p 86.50p 12500
04/01/2023 86.50p 86.50p 85.55p 86.50p 9959
03/01/2023 87.50p 87.50p 85.00p 86.50p 5602
30/12/2022 87.50p 87.50p 87.00p 87.50p 0
29/12/2022 87.50p 87.70p 86.10p 87.50p 9362
28/12/2022 87.50p 87.88p 86.08p 87.50p 11113
23/12/2022 87.50p 87.90p 87.50p 87.50p 2500
22/12/2022 87.50p 88.66p 86.25p 87.50p 6245
21/12/2022 87.50p 88.70p 86.60p 87.50p 4352
20/12/2022 88.50p 88.70p 87.10p 87.50p 4521
19/12/2022 88.00p 89.75p 86.40p 88.50p 44030
16/12/2022 91.00p 91.00p 87.00p 88.00p 56987
15/12/2022 91.00p 91.88p 90.10p 91.00p 5112
14/12/2022 91.00p 91.00p 90.11p 91.00p 5173
13/12/2022 92.50p 93.23p 90.65p 91.00p 16586
12/12/2022 92.50p 92.50p 91.00p 92.50p 19858
09/12/2022 92.50p 93.85p 92.50p 92.50p 6559
08/12/2022 91.50p 93.00p 90.36p 92.50p 32146
07/12/2022 91.50p 91.50p 90.00p 91.50p 16697
06/12/2022 90.50p 91.70p 90.00p 91.50p 28912
05/12/2022 90.50p 90.50p 90.33p 90.50p 0
02/12/2022 92.00p 93.20p 90.00p 90.50p 52343
01/12/2022 95.50p 96.40p 90.50p 92.00p 38982
30/11/2022 94.50p 96.65p 92.30p 95.50p 135278
29/11/2022 94.50p 94.50p 93.50p 94.50p 22228
28/11/2022 93.50p 97.00p 93.20p 94.50p 21563
25/11/2022 93.50p 93.50p 92.75p 93.50p 3500
24/11/2022 93.50p 94.99p 92.60p 93.50p 15032
23/11/2022 91.00p 94.50p 90.80p 93.50p 34280
22/11/2022 91.50p 92.80p 90.60p 91.00p 92128
21/11/2022 91.50p 92.00p 91.50p 91.50p 0
18/11/2022 91.50p 92.90p 90.90p 91.50p 4168
17/11/2022 91.00p 92.00p 90.03p 91.50p 26176
16/11/2022 92.00p 92.60p 89.60p 91.00p 31929
15/11/2022 89.00p 93.50p 88.30p 92.00p 51030
14/11/2022 89.00p 89.00p 88.01p 89.00p 9786
11/11/2022 89.00p 89.69p 88.01p 89.00p 34712
10/11/2022 89.00p 89.70p 88.01p 89.00p 58803
09/11/2022 89.00p 89.90p 88.49p 89.00p 20849
08/11/2022 89.00p 89.90p 88.66p 89.00p 41785
07/11/2022 91.50p 91.50p 88.80p 89.00p 41259
04/11/2022 94.00p 94.00p 90.00p 91.50p 27949
03/11/2022 94.00p 94.00p 93.75p 94.00p 2070
02/11/2022 94.00p 94.00p 93.80p 94.00p 2135
01/11/2022 92.00p 95.00p 91.60p 94.00p 55036
31/10/2022 89.00p 92.90p 89.00p 92.00p 26115
28/10/2022 89.00p 89.89p 88.40p 89.00p 14195
27/10/2022 89.00p 89.89p 89.00p 89.00p 6623
26/10/2022 90.00p 90.00p 88.00p 89.00p 32534
25/10/2022 91.00p 93.50p 90.00p 90.00p 58657
24/10/2022 86.50p 92.00p 86.50p 91.00p 57178
21/10/2022 89.00p 89.00p 85.15p 86.50p 45623
20/10/2022 89.00p 89.00p 87.50p 89.00p 2000
19/10/2022 87.50p 90.80p 87.50p 89.50p 31235
18/10/2022 80.00p 87.50p 79.55p 87.50p 58780
17/10/2022 79.00p 80.00p 78.88p 80.00p 11296
14/10/2022 78.50p 80.00p 69.75p 79.00p 39464
13/10/2022 76.50p 79.00p 76.50p 78.50p 20135
12/10/2022 77.50p 77.70p 75.20p 76.50p 22585
11/10/2022 78.00p 78.00p 77.50p 77.50p 10500
10/10/2022 79.50p 79.50p 77.00p 78.00p 28032
07/10/2022 74.50p 79.50p 74.50p 79.50p 69085
06/10/2022 71.00p 74.99p 70.50p 74.50p 39144
05/10/2022 73.00p 73.00p 70.45p 71.00p 41388
04/10/2022 69.00p 74.00p 68.62p 73.00p 84136
03/10/2022 71.00p 73.00p 68.00p 69.00p 112304
30/09/2022 70.50p 72.80p 70.50p 71.00p 12313
29/09/2022 73.00p 74.00p 70.50p 70.50p 83514
28/09/2022 72.00p 73.90p 71.33p 73.00p 119993
27/09/2022 64.00p 73.00p 64.00p 72.00p 187431
26/09/2022 59.00p 64.90p 59.00p 63.50p 27509
23/09/2022 59.00p 61.06p 58.90p 59.00p 28985
22/09/2022 59.50p 61.50p 58.60p 59.00p 35128
21/09/2022 59.50p 62.00p 58.50p 59.50p 5716
20/09/2022 60.00p 61.99p 58.10p 59.50p 81221
16/09/2022 61.50p 61.56p 60.10p 61.00p 26679
15/09/2022 62.50p 62.50p 60.80p 61.50p 9548
14/09/2022 64.00p 64.00p 61.11p 62.50p 10457
13/09/2022 52.00p 66.52p 52.00p 64.00p 133977
12/09/2022 49.50p 49.50p 48.00p 49.50p 15000
09/09/2022 49.50p 50.80p 47.65p 49.50p 35443
08/09/2022 48.50p 50.00p 48.35p 48.50p 81914
07/09/2022 49.50p 49.50p 47.06p 48.50p 26910
06/09/2022 50.10p 50.37p 49.70p 50.00p 17560
05/09/2022 50.10p 50.40p 50.10p 50.10p 2015
02/09/2022 52.50p 52.50p 49.80p 50.10p 12780
01/09/2022 52.50p 52.50p 50.10p 52.50p 10018
31/08/2022 52.50p 52.50p 50.00p 52.50p 47710
30/08/2022 52.50p 52.50p 52.50p 52.50p 0
26/08/2022 51.50p 52.85p 51.50p 52.50p 927
25/08/2022 52.50p 54.00p 50.00p 51.50p 45279
24/08/2022 53.50p 54.40p 50.00p 52.50p 10426
23/08/2022 53.50p 53.50p 52.00p 53.50p 1310
22/08/2022 56.50p 56.50p 52.00p 53.50p 15953
19/08/2022 56.50p 56.50p 56.50p 56.50p 0
18/08/2022 56.50p 56.50p 55.00p 56.50p 705
17/08/2022 56.50p 56.50p 56.50p 56.50p 0
16/08/2022 55.50p 57.65p 55.10p 56.50p 23299
15/08/2022 55.50p 55.50p 53.10p 55.50p 2147
12/08/2022 55.50p 55.99p 55.50p 55.50p 2500
11/08/2022 55.50p 55.50p 51.50p 55.50p 38227
10/08/2022 57.50p 57.50p 53.10p 55.50p 11925
09/08/2022 57.50p 58.20p 55.15p 57.50p 4572
08/08/2022 57.50p 58.20p 55.12p 57.50p 11048
05/08/2022 57.50p 57.50p 57.50p 57.50p 0
04/08/2022 57.50p 57.50p 55.20p 57.50p 279
03/08/2022 54.50p 57.90p 54.50p 57.50p 15822
02/08/2022 54.50p 56.20p 52.25p 54.50p 2736
01/08/2022 54.50p 54.50p 54.50p 54.50p 0
29/07/2022 56.50p 56.70p 52.25p 54.50p 17032
28/07/2022 56.50p 57.52p 56.50p 56.50p 1458
27/07/2022 56.50p 56.50p 55.15p 56.50p 7000
26/07/2022 57.00p 57.11p 55.00p 56.50p 23500
25/07/2022 59.50p 61.50p 57.00p 57.00p 7103
22/07/2022 58.50p 59.80p 58.50p 59.50p 3500
21/07/2022 60.00p 60.50p 58.00p 58.50p 2937
20/07/2022 60.00p 60.00p 58.00p 60.00p 1200
19/07/2022 60.00p 60.00p 58.20p 60.00p 16
18/07/2022 60.00p 60.00p 58.20p 60.00p 136
15/07/2022 60.00p 61.00p 60.00p 60.00p 472
14/07/2022 60.00p 61.00p 60.00p 60.00p 1000
13/07/2022 61.00p 61.10p 58.20p 60.00p 20457
12/07/2022 61.50p 61.50p 61.00p 61.00p 0
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

*Close Price adjusted for both dividends and splits