Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/10/2017 78.00p 79.50p 76.28p 78.00p 25289
16/10/2017 77.50p 80.00p 75.35p 78.00p 29854
13/10/2017 77.50p 77.50p 77.50p 77.50p 25630
12/10/2017 77.50p 77.50p 77.50p 77.50p 20190
11/10/2017 77.50p 77.50p 77.50p 77.50p 5000
10/10/2017 77.50p 77.50p 77.50p 77.50p 623
09/10/2017 71.00p 77.50p 71.00p 77.50p 38782
06/10/2017 69.00p 73.00p 69.00p 71.00p 2000
05/10/2017 69.50p 69.00p 69.00p 69.00p 5067
04/10/2017 69.00p 70.00p 69.00p 69.00p 3483
03/10/2017 69.00p 69.00p 69.00p 69.00p 0
02/10/2017 68.50p 70.00p 68.50p 69.00p 3461
29/09/2017 68.50p 68.50p 68.50p 68.50p 29000
28/09/2017 68.50p 68.50p 68.50p 68.50p 6000
27/09/2017 67.00p 68.50p 67.00p 68.50p 13330
26/09/2017 62.50p 69.00p 62.50p 67.00p 71575
25/09/2017 63.50p 63.50p 63.50p 63.50p 657
22/09/2017 62.50p 63.50p 62.50p 63.50p 6004
21/09/2017 62.50p 62.50p 62.50p 62.50p 0
20/09/2017 62.50p 62.50p 62.50p 62.50p 22538
19/09/2017 62.50p 62.50p 62.50p 62.50p 17270
18/09/2017 62.50p 62.50p 62.50p 62.50p 22003
15/09/2017 69.00p 69.00p 62.50p 62.50p 12888
14/09/2017 72.50p 72.50p 69.00p 69.00p 1000
13/09/2017 72.50p 72.50p 72.50p 72.50p 1370
12/09/2017 72.50p 72.50p 72.50p 72.50p 121
11/09/2017 76.50p 76.50p 72.50p 72.50p 6600
08/09/2017 76.50p 76.50p 76.50p 76.50p 0
07/09/2017 76.50p 76.50p 76.50p 76.50p 0
06/09/2017 76.50p 76.50p 76.50p 76.50p 0
05/09/2017 76.50p 76.50p 74.00p 76.50p 1365
04/09/2017 76.50p 76.50p 74.00p 76.50p 19190
01/09/2017 76.50p 76.50p 76.50p 76.50p 0
31/08/2017 77.50p 77.50p 76.50p 76.50p 7066
30/08/2017 77.50p 77.50p 77.50p 77.50p 0
29/08/2017 78.50p 78.50p 77.50p 77.50p 6200
25/08/2017 80.00p 78.50p 78.50p 78.50p 0
24/08/2017 80.00p 78.50p 78.50p 78.50p 0
23/08/2017 78.50p 78.50p 78.50p 78.50p 1602
22/08/2017 78.50p 78.50p 78.50p 78.50p 309
21/08/2017 80.00p 80.00p 78.50p 78.50p 6000
18/08/2017 80.00p 80.00p 80.00p 80.00p 0
17/08/2017 80.00p 80.00p 80.00p 80.00p 0
16/08/2017 80.00p 80.00p 80.00p 80.00p 60
15/08/2017 80.00p 80.00p 80.00p 80.00p 18
14/08/2017 80.00p 80.00p 80.00p 80.00p 0
11/08/2017 80.00p 80.00p 80.00p 80.00p 0
10/08/2017 80.00p 80.00p 80.00p 80.00p 0
09/08/2017 80.00p 80.00p 80.00p 80.00p 5887
08/08/2017 80.00p 80.00p 80.00p 80.00p 0
07/08/2017 77.50p 80.00p 77.50p 80.00p 12226
04/08/2017 75.00p 75.00p 75.00p 75.00p 5155
03/08/2017 75.00p 75.00p 75.00p 75.00p 0
02/08/2017 75.00p 75.00p 75.00p 75.00p 0
01/08/2017 75.00p 75.00p 75.00p 75.00p 5051
31/07/2017 75.00p 75.00p 73.50p 75.00p 0
28/07/2017 73.50p 73.50p 73.50p 73.50p 0
27/07/2017 73.50p 73.50p 73.50p 73.50p 1214
26/07/2017 73.50p 73.50p 73.50p 73.50p 342
25/07/2017 73.50p 73.50p 73.50p 73.50p 0
24/07/2017 73.50p 73.50p 73.50p 73.50p 2221
21/07/2017 73.50p 73.50p 73.50p 73.50p 0
20/07/2017 73.50p 73.50p 73.50p 73.50p 0
19/07/2017 73.50p 73.50p 73.50p 73.50p 0
18/07/2017 72.50p 73.50p 72.50p 73.50p 11694
17/07/2017 72.50p 72.50p 72.50p 72.50p 0
14/07/2017 72.50p 72.50p 72.50p 72.50p 0
13/07/2017 73.50p 72.50p 72.50p 72.50p 99
12/07/2017 72.50p 72.50p 72.50p 72.50p 0
11/07/2017 72.50p 72.50p 72.50p 72.50p 0
10/07/2017 73.50p 72.50p 72.50p 72.50p 0
07/07/2017 74.00p 72.50p 72.50p 72.50p 0
06/07/2017 73.50p 73.50p 72.50p 72.50p 2333
05/07/2017 76.00p 77.50p 73.50p 73.50p 5700
04/07/2017 77.50p 77.50p 77.50p 77.50p 6435
03/07/2017 77.50p 77.50p 77.50p 77.50p 9065
30/06/2017 77.50p 77.50p 77.50p 77.50p 0
29/06/2017 76.00p 77.50p 76.00p 77.50p 2476
28/06/2017 73.50p 76.00p 73.50p 76.00p 3742
27/06/2017 71.50p 73.50p 71.50p 73.50p 5820
26/06/2017 66.50p 71.50p 65.50p 71.50p 14373
23/06/2017 65.50p 65.50p 65.50p 65.50p 0
22/06/2017 65.50p 65.50p 65.50p 65.50p 0
21/06/2017 65.50p 65.50p 65.50p 65.50p 0
20/06/2017 65.50p 65.50p 65.50p 65.50p 0
19/06/2017 66.00p 65.50p 65.50p 65.50p 0
16/06/2017 65.50p 65.50p 65.50p 65.50p 0
15/06/2017 66.00p 68.00p 63.75p 65.50p 69
14/06/2017 65.50p 65.50p 65.50p 65.50p 0
13/06/2017 66.00p 66.00p 64.00p 65.50p 245
12/06/2017 66.50p 68.00p 63.60p 65.50p 19866
09/06/2017 66.50p 66.50p 66.50p 66.50p 0
08/06/2017 66.00p 68.46p 64.25p 66.50p 4011
07/06/2017 66.00p 66.00p 66.00p 66.00p 0
06/06/2017 67.00p 68.64p 63.60p 66.00p 6702
05/06/2017 65.00p 68.46p 65.00p 66.00p 28601
02/06/2017 61.00p 64.00p 61.00p 64.00p 8457
01/06/2017 61.50p 61.96p 58.00p 61.00p 14250
31/05/2017 61.50p 61.50p 61.50p 61.50p 0
30/05/2017 64.50p 64.50p 60.00p 61.50p 8000
26/05/2017 64.50p 64.50p 62.10p 64.50p 20
25/05/2017 64.50p 64.50p 62.00p 64.50p 5000
24/05/2017 64.50p 64.50p 62.56p 64.50p 6640
23/05/2017 63.50p 64.99p 63.50p 64.50p 4000
22/05/2017 63.50p 64.99p 62.00p 63.50p 382
19/05/2017 63.50p 63.50p 61.00p 63.50p 473
18/05/2017 63.50p 65.00p 61.00p 63.50p 5258
17/05/2017 63.50p 63.50p 63.50p 63.50p 0
16/05/2017 63.50p 63.50p 61.00p 63.50p 8
15/05/2017 65.00p 65.00p 61.00p 63.50p 4980
12/05/2017 65.50p 65.50p 63.15p 65.00p 3000
11/05/2017 65.50p 65.50p 63.15p 65.50p 6793
10/05/2017 67.50p 67.50p 65.25p 65.50p 39233
09/05/2017 66.50p 66.50p 66.50p 66.50p 0
08/05/2017 67.50p 67.50p 65.00p 66.50p 17000
05/05/2017 67.50p 70.00p 66.01p 67.50p 20923
04/05/2017 67.50p 67.50p 67.50p 67.50p 0
03/05/2017 67.50p 67.50p 65.60p 67.50p 762
02/05/2017 67.50p 69.55p 65.60p 67.50p 439
28/04/2017 66.50p 68.00p 65.15p 67.50p 6080
27/04/2017 73.50p 73.50p 65.00p 66.50p 42427
26/04/2017 79.00p 79.00p 73.50p 73.50p 13000
25/04/2017 79.00p 79.00p 78.00p 79.00p 4020
24/04/2017 79.00p 79.00p 78.10p 79.00p 1765
21/04/2017 79.00p 79.00p 78.00p 79.00p 4300
20/04/2017 81.00p 81.00p 78.25p 79.00p 16049
19/04/2017 83.50p 83.50p 80.00p 81.00p 3000
18/04/2017 83.50p 83.50p 83.50p 83.50p 0
13/04/2017 83.50p 83.50p 80.00p 83.50p 1316
12/04/2017 83.50p 83.50p 83.50p 83.50p 0
11/04/2017 83.50p 85.00p 80.14p 83.50p 15284
10/04/2017 83.50p 83.50p 81.00p 83.50p 1874
07/04/2017 85.00p 85.00p 80.10p 83.50p 31979
06/04/2017 86.00p 87.50p 82.56p 85.00p 24985
05/04/2017 85.00p 85.00p 82.56p 85.00p 1666
04/04/2017 86.00p 87.50p 82.56p 85.00p 196
03/04/2017 84.50p 85.00p 82.56p 85.00p 15336
31/03/2017 85.00p 85.00p 82.56p 85.00p 17574
30/03/2017 82.50p 87.58p 82.11p 85.00p 54464
29/03/2017 101.00p 101.00p 81.00p 82.50p 72132
28/03/2017 100.50p 103.00p 98.34p 100.50p 35000
27/03/2017 100.50p 100.50p 100.50p 100.50p 0
24/03/2017 100.50p 100.50p 100.50p 100.50p 0
23/03/2017 99.50p 104.75p 99.50p 100.50p 2368
22/03/2017 97.50p 103.00p 97.50p 99.50p 16241
21/03/2017 96.00p 97.50p 94.16p 97.50p 5088
20/03/2017 94.88p 100.00p 94.16p 96.00p 52909
17/03/2017 94.88p 94.88p 91.60p 94.88p 1486
16/03/2017 94.88p 94.88p 94.88p 94.88p 0
15/03/2017 94.88p 97.12p 91.55p 94.88p 5045
14/03/2017 92.50p 95.00p 90.13p 94.88p 23321
13/03/2017 92.50p 92.50p 90.00p 92.50p 4100
10/03/2017 92.50p 93.65p 90.10p 92.50p 3316
09/03/2017 94.88p 94.90p 90.11p 92.50p 7993
08/03/2017 98.00p 98.00p 91.11p 94.88p 7423
07/03/2017 101.50p 101.50p 95.33p 98.00p 29577
06/03/2017 103.00p 103.00p 98.10p 101.50p 2060
03/03/2017 104.00p 104.00p 101.00p 103.00p 4911
02/03/2017 107.50p 107.50p 103.00p 104.00p 4592
01/03/2017 109.00p 109.00p 107.16p 107.50p 9000
28/02/2017 107.50p 113.00p 106.05p 109.00p 23978
27/02/2017 92.50p 115.00p 92.50p 107.50p 30080
24/02/2017 92.50p 94.25p 90.50p 92.50p 15525
23/02/2017 92.50p 92.50p 92.50p 92.50p 0
22/02/2017 92.50p 92.50p 90.25p 92.50p 20400
21/02/2017 92.50p 92.50p 90.15p 92.50p 16
20/02/2017 92.50p 92.85p 92.50p 92.50p 601
17/02/2017 92.50p 94.49p 90.50p 92.50p 17098
16/02/2017 92.50p 92.50p 90.25p 92.50p 3198
15/02/2017 93.00p 93.00p 90.11p 92.50p 1125
14/02/2017 96.00p 96.00p 93.00p 93.00p 11000
13/02/2017 96.00p 96.00p 93.60p 96.00p 220
10/02/2017 96.00p 96.00p 96.00p 96.00p 0
09/02/2017 96.00p 96.00p 93.75p 96.00p 894
08/02/2017 96.00p 96.00p 96.00p 96.00p 0
07/02/2017 96.00p 96.00p 96.00p 96.00p 0
06/02/2017 95.50p 96.00p 95.50p 96.00p 0
03/02/2017 95.50p 97.95p 93.60p 95.50p 1760
02/02/2017 95.50p 95.50p 93.60p 95.50p 20
01/02/2017 95.50p 95.50p 95.50p 95.50p 0
31/01/2017 95.50p 95.50p 95.50p 95.50p 0
30/01/2017 95.50p 96.90p 92.14p 95.50p 13421
27/01/2017 95.50p 95.50p 93.75p 95.50p 2883
26/01/2017 95.00p 97.10p 95.00p 95.50p 1029
25/01/2017 95.00p 97.10p 95.00p 95.00p 102
24/01/2017 95.00p 95.00p 95.00p 95.00p 0
23/01/2017 95.00p 95.00p 93.50p 95.00p 90105
20/01/2017 95.00p 95.00p 93.25p 95.00p 360
19/01/2017 95.00p 95.00p 95.00p 95.00p 0
18/01/2017 95.00p 95.00p 95.00p 95.00p 0
17/01/2017 95.00p 95.00p 93.25p 95.00p 2000
16/01/2017 95.00p 95.00p 93.25p 95.00p 2586
13/01/2017 95.00p 95.00p 95.00p 95.00p 0
12/01/2017 95.00p 95.00p 93.25p 95.00p 1915
11/01/2017 95.00p 95.00p 93.00p 95.00p 1087
10/01/2017 95.00p 97.00p 93.11p 95.00p 20002
09/01/2017 95.00p 95.00p 92.75p 95.00p 724
06/01/2017 94.50p 96.95p 91.75p 95.00p 7189
05/01/2017 94.50p 94.50p 91.50p 94.50p 1626
04/01/2017 94.50p 94.50p 91.50p 94.50p 2130

*Close Price adjusted for both dividends and splits