Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2021 114.00p 115.83p 113.50p 113.50p 32478
22/09/2021 103.50p 117.80p 101.00p 114.00p 182789
21/09/2021 104.50p 105.00p 101.66p 103.50p 8411
20/09/2021 104.50p 107.65p 101.35p 104.50p 25957
17/09/2021 102.50p 104.50p 102.50p 104.50p 11307
16/09/2021 102.00p 104.00p 100.60p 102.50p 34545
15/09/2021 103.00p 103.00p 100.50p 102.00p 24106
14/09/2021 104.00p 104.00p 100.00p 104.00p 26703
13/09/2021 99.50p 100.30p 98.40p 100.00p 49424
10/09/2021 99.50p 101.00p 97.10p 99.50p 7812
09/09/2021 99.50p 100.40p 97.10p 99.50p 31673
08/09/2021 100.00p 100.42p 97.90p 99.50p 6090
07/09/2021 100.00p 100.45p 97.90p 100.00p 38413
06/09/2021 100.00p 100.45p 100.00p 100.00p 10000
03/09/2021 102.50p 102.50p 97.90p 100.00p 6004
02/09/2021 102.50p 104.00p 100.00p 102.50p 22320
01/09/2021 102.50p 104.00p 100.00p 102.50p 19998
31/08/2021 102.50p 106.00p 101.05p 102.50p 50019
30/08/2021 102.50p 102.50p 101.25p 102.50p 997
27/08/2021 102.50p 102.50p 101.25p 102.50p 997
26/08/2021 106.50p 106.50p 98.05p 102.50p 92015
25/08/2021 110.00p 110.00p 105.01p 106.50p 14552
24/08/2021 110.00p 111.00p 108.00p 110.00p 43481
23/08/2021 107.50p 112.34p 107.50p 110.00p 130778
20/08/2021 102.00p 110.00p 101.88p 107.50p 41893
19/08/2021 102.00p 102.00p 100.60p 102.00p 440
18/08/2021 101.00p 103.10p 98.05p 102.00p 61098
17/08/2021 102.50p 104.50p 100.40p 101.00p 33992
16/08/2021 102.50p 104.50p 102.50p 102.50p 9563
13/08/2021 107.00p 107.20p 98.00p 102.50p 56282
12/08/2021 107.50p 110.00p 105.75p 107.00p 30400
11/08/2021 103.00p 109.20p 102.60p 107.50p 84389
10/08/2021 102.00p 105.70p 101.00p 103.00p 12093
09/08/2021 96.00p 102.00p 96.00p 102.00p 25155
06/08/2021 98.00p 98.40p 95.30p 96.00p 10756
05/08/2021 98.00p 99.40p 96.30p 98.00p 37242
04/08/2021 98.50p 98.50p 96.25p 98.00p 2322
03/08/2021 103.00p 104.49p 98.00p 98.50p 463337
02/08/2021 103.00p 105.40p 100.60p 103.00p 9898
30/07/2021 101.00p 105.80p 98.76p 103.00p 137498
29/07/2021 93.00p 104.65p 92.75p 99.00p 75743
28/07/2021 90.50p 94.50p 90.50p 93.00p 34399
27/07/2021 93.00p 93.00p 90.00p 90.50p 19964
26/07/2021 93.50p 94.92p 90.70p 93.00p 74153
23/07/2021 90.50p 95.40p 90.40p 94.00p 79241
22/07/2021 83.50p 91.00p 83.50p 90.50p 60533
21/07/2021 82.50p 83.86p 82.25p 83.50p 14373
20/07/2021 83.50p 83.50p 81.25p 82.50p 10917
19/07/2021 86.50p 86.50p 80.00p 83.50p 90200
16/07/2021 90.00p 90.00p 86.20p 86.50p 93977
15/07/2021 87.00p 91.00p 85.00p 90.00p 53220
14/07/2021 88.00p 89.60p 86.20p 87.00p 7728
13/07/2021 91.00p 91.00p 87.00p 88.00p 16193
12/07/2021 91.00p 91.00p 91.00p 91.00p 0
09/07/2021 91.00p 91.00p 88.50p 91.00p 22297
08/07/2021 92.00p 92.50p 90.30p 91.00p 24264
07/07/2021 91.50p 92.70p 90.10p 92.00p 23154
06/07/2021 91.50p 92.90p 90.10p 91.50p 31243
05/07/2021 90.00p 95.00p 89.00p 91.50p 414007
02/07/2021 89.00p 89.60p 88.00p 88.00p 26999
01/07/2021 90.50p 91.32p 86.25p 89.00p 19961
30/06/2021 90.50p 91.40p 89.00p 90.50p 26340
29/06/2021 90.50p 91.70p 89.00p 90.50p 26382
28/06/2021 84.50p 93.00p 84.50p 90.50p 159261
25/06/2021 75.50p 87.65p 73.50p 84.50p 65930
24/06/2021 75.50p 77.77p 72.55p 75.50p 41914
23/06/2021 76.50p 77.50p 73.10p 75.50p 19600
22/06/2021 77.50p 77.50p 75.50p 76.50p 6777
21/06/2021 77.50p 77.50p 77.10p 77.50p 2000
18/06/2021 77.50p 78.60p 75.00p 77.50p 13000
17/06/2021 77.50p 78.40p 75.00p 77.50p 8022
16/06/2021 83.00p 83.00p 75.50p 77.50p 33912
15/06/2021 84.00p 84.00p 80.10p 83.00p 6196
14/06/2021 83.50p 87.00p 82.40p 84.00p 9000
11/06/2021 83.50p 83.50p 80.70p 83.50p 300
10/06/2021 84.50p 86.60p 82.50p 83.50p 12770
09/06/2021 80.50p 86.65p 80.50p 84.50p 44811
08/06/2021 78.50p 80.70p 76.00p 80.50p 41773
07/06/2021 79.50p 79.70p 78.00p 78.50p 4320
04/06/2021 79.50p 79.50p 78.15p 79.50p 2000
03/06/2021 80.50p 80.50p 79.50p 79.50p 1000
02/06/2021 84.00p 84.00p 80.00p 80.50p 1954
01/06/2021 83.50p 85.50p 81.01p 83.00p 20478
31/05/2021 83.50p 83.50p 81.00p 83.50p 16493
28/05/2021 83.50p 83.50p 81.40p 83.50p 1518
27/05/2021 81.50p 83.50p 81.50p 83.50p 32677
26/05/2021 81.00p 83.00p 81.00p 81.50p 14000
25/05/2021 81.00p 82.90p 79.00p 81.00p 28047
24/05/2021 80.50p 82.90p 79.00p 81.00p 48851
21/05/2021 78.50p 81.20p 77.50p 80.50p 6653
20/05/2021 78.50p 80.00p 78.50p 78.50p 3000
19/05/2021 80.00p 81.50p 78.40p 78.50p 9300
18/05/2021 80.50p 81.50p 79.60p 80.00p 3929
17/05/2021 79.00p 82.90p 78.10p 80.50p 43205
14/05/2021 81.50p 81.50p 78.00p 79.00p 42208
13/05/2021 82.50p 82.50p 72.50p 81.50p 102974
12/05/2021 85.50p 86.50p 80.00p 82.50p 52451
11/05/2021 85.50p 86.70p 84.05p 86.00p 3086
10/05/2021 85.00p 90.00p 84.00p 85.50p 93427
07/05/2021 90.50p 90.50p 84.57p 85.00p 12066
06/05/2021 96.50p 97.70p 88.00p 90.50p 38159
05/05/2021 93.00p 99.00p 91.50p 96.50p 36923
04/05/2021 93.00p 95.40p 93.00p 93.00p 5500
03/05/2021 94.00p 95.40p 91.28p 93.00p 26768
30/04/2021 94.00p 95.40p 91.28p 93.00p 26768
29/04/2021 90.00p 95.00p 87.33p 94.00p 15424
28/04/2021 90.50p 92.50p 87.60p 90.00p 8713
27/04/2021 82.00p 90.55p 82.00p 90.50p 155369
26/04/2021 80.00p 82.50p 78.00p 82.00p 13484
23/04/2021 76.00p 82.00p 76.00p 80.00p 16111
22/04/2021 76.00p 77.74p 76.00p 76.00p 12199
21/04/2021 75.00p 77.60p 74.55p 76.00p 17867
20/04/2021 79.50p 79.50p 74.50p 75.00p 21992
19/04/2021 79.50p 80.50p 77.15p 79.50p 7420
16/04/2021 79.50p 79.50p 79.50p 79.50p 0
15/04/2021 79.50p 82.00p 77.15p 79.50p 21704
14/04/2021 79.50p 81.00p 77.00p 79.50p 17686
13/04/2021 80.50p 82.00p 77.00p 79.50p 31002
12/04/2021 75.00p 85.00p 73.50p 80.50p 162496
09/04/2021 75.00p 76.90p 75.00p 75.00p 9990
08/04/2021 75.00p 77.00p 73.00p 75.00p 5001
07/04/2021 75.00p 75.00p 72.00p 75.00p 3332
06/04/2021 74.00p 78.00p 74.00p 75.00p 11200
05/04/2021 74.50p 74.50p 72.94p 74.00p 3250
02/04/2021 74.50p 74.50p 72.94p 74.00p 3250
01/04/2021 74.50p 74.50p 72.94p 74.00p 3250
31/03/2021 77.00p 78.20p 70.50p 74.50p 29037
30/03/2021 79.00p 79.00p 74.60p 77.00p 13933
29/03/2021 78.50p 79.10p 76.10p 79.00p 6003
26/03/2021 80.50p 81.90p 76.10p 78.00p 13440
25/03/2021 80.50p 82.30p 78.50p 80.50p 9104
24/03/2021 82.00p 82.40p 80.00p 80.50p 23389
23/03/2021 83.50p 83.50p 82.00p 82.00p 5065
22/03/2021 83.50p 85.00p 83.50p 83.50p 3500
19/03/2021 83.50p 85.00p 82.06p 83.50p 41522
18/03/2021 84.00p 86.00p 82.15p 83.50p 23460
17/03/2021 80.00p 85.60p 80.00p 84.00p 32750
16/03/2021 80.00p 82.80p 76.60p 80.00p 22815
15/03/2021 78.00p 83.00p 76.20p 80.00p 33593
12/03/2021 78.00p 79.90p 76.40p 78.00p 13760
11/03/2021 76.50p 79.00p 76.10p 78.00p 43782
10/03/2021 78.00p 78.30p 76.33p 76.50p 12719
09/03/2021 78.00p 78.30p 78.00p 78.00p 500
08/03/2021 81.00p 82.00p 76.00p 78.00p 14356
05/03/2021 78.00p 84.90p 78.00p 80.50p 49977
04/03/2021 76.50p 80.44p 75.40p 78.00p 28479
03/03/2021 71.50p 78.00p 71.50p 76.50p 36987
02/03/2021 71.50p 72.80p 70.06p 71.50p 4679
01/03/2021 67.50p 72.00p 67.50p 71.50p 17078
26/02/2021 67.00p 68.70p 65.40p 67.00p 4317
25/02/2021 67.50p 68.94p 65.40p 67.00p 6068
24/02/2021 71.50p 71.50p 66.00p 67.50p 14835
23/02/2021 76.00p 76.00p 71.00p 71.50p 8681
22/02/2021 74.00p 78.00p 71.60p 76.00p 18815
19/02/2021 70.50p 78.00p 70.50p 75.00p 54895
18/02/2021 63.50p 76.00p 63.50p 70.50p 419083
17/02/2021 57.50p 68.75p 57.50p 63.50p 149674
16/02/2021 54.50p 56.50p 54.15p 54.50p 4874
15/02/2021 53.50p 55.00p 53.50p 54.50p 6599
12/02/2021 53.50p 54.15p 53.50p 53.50p 78
11/02/2021 54.50p 54.50p 52.00p 53.50p 4466
10/02/2021 54.50p 55.00p 54.50p 54.50p 4000
09/02/2021 54.50p 54.50p 54.15p 54.50p 220
08/02/2021 54.50p 55.09p 54.50p 54.50p 803
05/02/2021 54.50p 54.50p 54.50p 54.50p 0
04/02/2021 54.50p 54.50p 52.00p 54.50p 12
03/02/2021 54.50p 54.50p 52.60p 54.50p 25
02/02/2021 54.50p 56.00p 54.50p 54.50p 30382
01/02/2021 54.50p 54.50p 54.50p 54.50p 0
29/01/2021 54.50p 56.00p 52.60p 54.50p 310
28/01/2021 54.50p 55.09p 52.60p 54.50p 3680
27/01/2021 57.50p 58.75p 52.50p 54.50p 11687
26/01/2021 57.50p 57.50p 55.10p 57.50p 17
25/01/2021 57.50p 57.50p 55.00p 57.50p 15000
22/01/2021 59.00p 59.80p 56.00p 57.50p 24226
21/01/2021 60.00p 60.00p 58.00p 59.00p 94600
20/01/2021 53.50p 60.00p 53.11p 60.00p 26921
19/01/2021 53.50p 53.50p 53.50p 53.50p 6000
18/01/2021 52.50p 54.00p 52.00p 53.50p 13023
15/01/2021 52.50p 54.00p 52.50p 52.50p 925
14/01/2021 52.50p 52.50p 52.50p 52.50p 0
13/01/2021 52.50p 52.50p 51.50p 52.50p 1807
12/01/2021 53.00p 53.00p 52.50p 52.50p 110840
11/01/2021 52.50p 55.00p 50.80p 53.00p 13263
08/01/2021 52.00p 53.50p 51.50p 52.50p 11066
07/01/2021 52.00p 52.90p 52.00p 52.00p 5367
06/01/2021 52.00p 52.96p 52.00p 52.00p 5866
05/01/2021 53.00p 53.00p 51.00p 52.00p 10921
04/01/2021 53.00p 53.49p 53.00p 53.00p 10584
31/12/2020 53.00p 53.00p 51.10p 53.00p 250
30/12/2020 53.00p 53.00p 53.00p 53.00p 0
29/12/2020 53.00p 53.00p 51.10p 53.00p 11200
24/12/2020 53.00p 53.00p 53.00p 53.00p 0
23/12/2020 53.00p 53.00p 52.50p 53.00p 0
22/12/2020 52.50p 53.50p 51.00p 52.50p 26606
21/12/2020 54.00p 54.00p 52.00p 52.50p 6785
18/12/2020 55.00p 55.00p 54.00p 54.00p 7270
17/12/2020 52.00p 57.00p 52.00p 55.00p 46027
16/12/2020 50.00p 51.40p 49.20p 50.50p 3534
15/12/2020 50.00p 51.40p 50.00p 50.00p 5191

*Close Price adjusted for both dividends and splits