Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2020 55.50p 60.00p 51.22p 53.00p 68719
20/10/2020 53.50p 56.00p 50.00p 55.50p 20182
19/10/2020 50.00p 54.50p 49.10p 54.50p 38011
16/10/2020 49.50p 49.50p 49.50p 49.50p 56779
15/10/2020 49.50p 49.88p 49.50p 49.50p 31000
14/10/2020 49.00p 50.26p 49.00p 49.50p 30500
13/10/2020 49.50p 49.50p 49.50p 49.50p 0
12/10/2020 49.50p 50.40p 48.20p 49.50p 37528
09/10/2020 49.50p 49.88p 49.50p 49.50p 10000
08/10/2020 50.00p 50.00p 48.00p 49.50p 5000
07/10/2020 50.00p 50.50p 49.88p 50.00p 17650
06/10/2020 50.00p 50.00p 50.00p 50.00p 0
05/10/2020 49.50p 50.00p 49.25p 50.00p 23988
02/10/2020 49.50p 49.85p 49.50p 49.50p 6000
01/10/2020 49.50p 49.50p 49.00p 49.50p 1470
30/09/2020 50.25p 50.25p 49.50p 49.50p 15497
29/09/2020 50.25p 50.25p 50.25p 50.25p 0
28/09/2020 52.00p 52.00p 50.00p 50.25p 3700
25/09/2020 52.25p 52.25p 51.50p 52.00p 2000
24/09/2020 52.25p 52.25p 51.50p 52.25p 310
23/09/2020 52.25p 52.25p 52.00p 52.25p 4784
22/09/2020 52.25p 52.25p 52.25p 52.25p 0
21/09/2020 53.25p 53.25p 51.53p 52.25p 4327
18/09/2020 53.25p 53.25p 52.00p 53.25p 27870
17/09/2020 53.25p 53.25p 53.00p 53.25p 3290
16/09/2020 53.25p 53.25p 53.25p 53.25p 0
15/09/2020 53.25p 53.25p 53.01p 53.25p 18050
14/09/2020 53.25p 53.25p 53.25p 53.25p 0
11/09/2020 53.25p 53.25p 53.25p 53.25p 0
10/09/2020 54.50p 54.50p 53.25p 53.25p 40835
09/09/2020 55.50p 55.50p 53.00p 54.50p 2002
08/09/2020 56.00p 56.00p 54.10p 55.50p 16000
07/09/2020 56.00p 56.00p 56.00p 56.00p 0
04/09/2020 56.00p 56.00p 56.00p 56.00p 0
03/09/2020 57.00p 57.00p 55.50p 56.00p 7750
02/09/2020 57.00p 57.00p 56.05p 57.00p 1807
01/09/2020 57.00p 57.00p 56.04p 57.00p 1948
28/08/2020 53.50p 58.00p 53.50p 57.00p 53730
27/08/2020 53.50p 54.94p 53.00p 53.50p 6758
26/08/2020 51.00p 55.00p 51.00p 53.50p 72187
25/08/2020 51.00p 51.50p 50.10p 51.00p 19791
24/08/2020 51.50p 51.50p 50.00p 51.00p 6371
21/08/2020 48.50p 56.00p 48.50p 51.50p 106161
20/08/2020 50.00p 50.00p 46.00p 47.50p 31962
19/08/2020 50.00p 50.00p 48.10p 50.00p 19392
18/08/2020 50.50p 50.50p 48.00p 50.00p 7718
17/08/2020 50.50p 51.00p 49.11p 50.50p 5091
14/08/2020 50.50p 50.50p 50.50p 50.50p 0
13/08/2020 50.50p 50.50p 50.50p 50.50p 0
12/08/2020 50.50p 50.50p 49.11p 50.50p 40
11/08/2020 50.50p 50.50p 49.11p 50.50p 354
10/08/2020 50.50p 51.00p 49.06p 50.50p 7103
07/08/2020 50.00p 50.90p 50.00p 50.50p 7650
06/08/2020 50.50p 50.50p 49.00p 50.00p 4691
05/08/2020 51.50p 51.50p 50.00p 50.50p 16671
04/08/2020 51.50p 51.50p 50.10p 51.50p 126
03/08/2020 51.50p 51.68p 50.00p 51.50p 4058
31/07/2020 53.50p 53.50p 51.50p 51.50p 15970
30/07/2020 53.50p 54.00p 53.50p 53.50p 10000
29/07/2020 53.50p 53.50p 53.00p 53.50p 8804
28/07/2020 53.50p 53.50p 53.50p 53.50p 0
27/07/2020 54.50p 54.50p 53.50p 53.50p 11840
24/07/2020 54.50p 54.50p 54.00p 54.50p 1078
23/07/2020 54.50p 54.50p 54.50p 54.50p 0
22/07/2020 54.50p 54.50p 54.00p 54.50p 460
21/07/2020 54.50p 54.50p 54.50p 54.50p 0
20/07/2020 57.00p 57.00p 54.50p 54.50p 5103
17/07/2020 57.00p 57.00p 57.00p 57.00p 12000
16/07/2020 57.00p 57.00p 57.00p 57.00p 0
15/07/2020 57.00p 57.00p 55.86p 57.00p 4371
14/07/2020 58.00p 58.00p 56.00p 57.00p 10583
13/07/2020 57.00p 58.00p 57.00p 58.00p 856
10/07/2020 60.25p 60.25p 57.10p 58.00p 30264
09/07/2020 56.00p 60.25p 56.00p 60.25p 117096
08/07/2020 58.00p 58.00p 54.40p 56.00p 28944
07/07/2020 58.00p 58.00p 58.00p 58.00p 0
06/07/2020 59.50p 59.50p 56.00p 58.00p 41632
03/07/2020 59.50p 60.07p 59.00p 59.50p 50137
02/07/2020 57.50p 60.00p 57.12p 59.50p 34617
01/07/2020 57.00p 57.98p 57.00p 57.50p 1967
30/06/2020 55.50p 57.00p 55.50p 57.00p 125201
29/06/2020 55.75p 56.00p 55.00p 55.50p 231178
26/06/2020 62.50p 62.50p 54.00p 55.75p 89891
25/06/2020 79.00p 80.00p 59.00p 62.00p 171627
24/06/2020 78.50p 80.00p 76.00p 80.00p 26297
23/06/2020 78.50p 78.50p 77.90p 78.50p 5000
22/06/2020 78.50p 79.99p 78.50p 78.50p 4760
19/06/2020 78.50p 78.50p 77.78p 78.50p 7000
18/06/2020 78.50p 80.00p 78.50p 78.50p 10982
17/06/2020 75.00p 80.00p 75.00p 78.50p 24420
16/06/2020 75.00p 77.00p 74.00p 75.00p 5310
15/06/2020 76.50p 77.00p 75.00p 75.00p 12784
12/06/2020 77.00p 78.00p 76.04p 77.00p 32622
11/06/2020 76.50p 78.00p 76.33p 77.00p 41863
10/06/2020 73.50p 77.00p 72.45p 76.50p 49616
09/06/2020 72.00p 73.50p 71.20p 73.50p 1501
08/06/2020 72.00p 73.00p 71.02p 72.00p 13222
05/06/2020 71.00p 72.00p 69.40p 72.00p 19264
04/06/2020 71.00p 71.50p 69.40p 71.00p 13743
03/06/2020 72.00p 73.00p 71.00p 71.00p 4525
02/06/2020 70.50p 73.00p 70.00p 72.00p 32746
01/06/2020 58.50p 72.00p 58.22p 70.50p 105631
29/05/2020 56.50p 59.00p 56.50p 58.00p 28955
28/05/2020 56.50p 56.80p 56.50p 56.50p 10528
27/05/2020 55.50p 56.66p 55.50p 56.50p 1641
26/05/2020 55.50p 56.50p 55.50p 55.50p 1723
25/05/2020 55.50p 56.50p 54.03p 55.50p 3111
22/05/2020 55.50p 56.50p 54.03p 55.50p 3111
21/05/2020 55.50p 55.50p 55.50p 55.50p 0
20/05/2020 54.50p 55.50p 54.00p 55.50p 5000
19/05/2020 54.50p 54.50p 54.50p 54.50p 10000
18/05/2020 54.50p 54.66p 54.00p 54.50p 6888
15/05/2020 54.50p 54.50p 54.00p 54.50p 1000
14/05/2020 56.00p 56.00p 52.00p 54.50p 37765
13/05/2020 56.00p 56.00p 55.60p 56.00p 46
12/05/2020 56.00p 56.00p 55.00p 56.00p 10548
11/05/2020 55.50p 57.14p 55.50p 56.00p 13240
08/05/2020 53.00p 55.50p 53.00p 55.50p 11000
07/05/2020 53.00p 55.50p 53.00p 55.50p 11000
06/05/2020 53.00p 54.50p 53.00p 53.00p 22000
05/05/2020 53.00p 54.00p 52.00p 53.00p 31545
04/05/2020 52.50p 54.00p 51.00p 53.00p 52089
01/05/2020 50.50p 54.90p 50.50p 52.50p 44902
30/04/2020 50.50p 52.40p 50.50p 50.50p 101000
29/04/2020 50.50p 50.50p 49.25p 50.50p 10000
28/04/2020 50.50p 51.75p 48.65p 50.50p 102242
27/04/2020 50.50p 51.90p 48.25p 50.50p 69291
24/04/2020 51.50p 51.50p 50.50p 50.50p 10000
23/04/2020 51.75p 51.75p 51.50p 51.50p 0
22/04/2020 52.00p 53.55p 50.44p 51.75p 5464
21/04/2020 52.50p 52.50p 51.11p 52.00p 4938
20/04/2020 53.00p 53.00p 52.00p 52.50p 5541
17/04/2020 53.00p 57.00p 53.00p 53.00p 47543
16/04/2020 52.50p 53.00p 52.50p 53.00p 15000
15/04/2020 49.00p 53.00p 49.00p 52.50p 32000
14/04/2020 47.00p 49.00p 47.00p 49.00p 4000
13/04/2020 46.50p 46.50p 44.10p 46.50p 10000
10/04/2020 46.50p 46.50p 44.10p 46.50p 10000
09/04/2020 46.50p 46.50p 44.10p 46.50p 10000
08/04/2020 44.50p 46.50p 44.00p 46.50p 23660
07/04/2020 44.50p 44.50p 44.00p 44.50p 41697
06/04/2020 44.50p 44.83p 44.50p 44.50p 10000
03/04/2020 44.50p 44.50p 44.50p 44.50p 0
02/04/2020 44.50p 44.50p 44.50p 44.50p 40026
01/04/2020 45.00p 46.00p 44.50p 44.50p 0
31/03/2020 44.00p 46.00p 42.08p 46.00p 10282
30/03/2020 44.50p 44.50p 42.60p 44.00p 10000
27/03/2020 44.50p 44.50p 44.50p 44.50p 0
26/03/2020 42.50p 45.50p 41.09p 44.50p 141038
25/03/2020 48.00p 48.00p 41.00p 42.50p 26962
24/03/2020 50.50p 50.50p 48.50p 48.50p 2500
23/03/2020 50.50p 50.50p 49.75p 50.50p 499
20/03/2020 49.25p 50.50p 48.00p 50.50p 3100
19/03/2020 50.25p 50.25p 48.00p 49.25p 520
18/03/2020 50.25p 50.25p 50.25p 50.25p 45000
17/03/2020 51.50p 51.50p 50.00p 50.25p 7000
16/03/2020 52.50p 52.50p 46.00p 51.50p 7000
13/03/2020 51.50p 51.50p 51.00p 51.50p 6641
12/03/2020 52.00p 52.00p 51.00p 51.50p 12496
11/03/2020 53.00p 53.00p 51.00p 53.00p 37
10/03/2020 53.00p 53.00p 51.00p 53.00p 2200
09/03/2020 53.00p 53.00p 53.00p 53.00p 922
06/03/2020 51.50p 53.00p 49.50p 53.00p 12396
05/03/2020 57.50p 57.50p 53.00p 54.00p 865
04/03/2020 57.50p 57.50p 55.00p 57.50p 3889
03/03/2020 58.00p 58.00p 55.10p 57.50p 8000
02/03/2020 58.00p 58.00p 58.00p 58.00p 0
28/02/2020 59.00p 59.00p 55.50p 58.00p 5000
27/02/2020 61.25p 61.25p 56.00p 59.00p 7420
26/02/2020 64.00p 64.00p 59.25p 61.25p 57674
25/02/2020 64.00p 64.00p 63.08p 64.00p 6778
24/02/2020 64.50p 64.50p 63.00p 64.00p 15996
21/02/2020 64.50p 64.50p 64.50p 64.50p 0
20/02/2020 69.00p 69.00p 60.15p 64.50p 48240
19/02/2020 71.00p 71.00p 65.00p 70.00p 23304
18/02/2020 70.00p 70.00p 68.00p 70.00p 251
17/02/2020 70.00p 70.00p 68.00p 70.00p 325
14/02/2020 70.00p 70.00p 68.00p 70.00p 5000
13/02/2020 68.00p 70.00p 66.00p 70.00p 13675
12/02/2020 66.50p 66.95p 65.00p 66.50p 13814
11/02/2020 67.00p 67.44p 65.00p 66.50p 20170
10/02/2020 67.00p 67.00p 65.00p 66.50p 7601
07/02/2020 67.00p 67.00p 63.33p 66.50p 19123
06/02/2020 67.00p 67.00p 66.50p 66.50p 1835
05/02/2020 67.00p 67.00p 66.50p 66.50p 0
04/02/2020 67.00p 67.00p 65.00p 66.50p 24
03/02/2020 68.00p 68.00p 66.00p 66.50p 188
31/01/2020 70.50p 70.50p 65.00p 67.00p 23018
30/01/2020 70.50p 70.50p 65.00p 70.50p 10591
29/01/2020 70.50p 70.50p 69.00p 70.50p 116
28/01/2020 70.50p 70.50p 67.00p 70.50p 10655
27/01/2020 70.50p 70.50p 69.06p 70.50p 4429
24/01/2020 70.50p 70.50p 70.50p 70.50p 0
23/01/2020 70.50p 70.50p 65.11p 70.50p 33680
22/01/2020 73.00p 73.00p 67.06p 70.50p 19828
21/01/2020 73.00p 73.00p 73.00p 73.00p 0
20/01/2020 73.00p 73.00p 71.16p 73.00p 508
17/01/2020 73.00p 73.00p 73.00p 73.00p 0
16/01/2020 73.00p 74.20p 71.16p 73.00p 452
15/01/2020 73.00p 73.00p 73.00p 73.00p 0

*Close Price adjusted for both dividends and splits