Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/01/2019 50.50p 55.00p 50.50p 53.00p 20797
09/01/2019 48.30p 50.50p 48.30p 50.50p 2500
08/01/2019 48.30p 48.30p 46.41p 48.30p 250
07/01/2019 48.30p 50.73p 45.71p 48.30p 30500
04/01/2019 49.50p 49.50p 46.00p 48.30p 3000
03/01/2019 49.50p 49.50p 46.35p 49.50p 7500
02/01/2019 49.50p 49.50p 46.14p 49.50p 1802
31/12/2018 49.50p 49.50p 46.14p 49.50p 1500
28/12/2018 49.00p 51.00p 46.50p 49.50p 8000
27/12/2018 49.00p 49.00p 46.12p 49.00p 3062
24/12/2018 49.00p 50.02p 49.00p 49.00p 10507
21/12/2018 54.50p 54.50p 46.12p 49.00p 19000
20/12/2018 54.50p 55.70p 53.15p 54.50p 17822
19/12/2018 54.50p 55.60p 53.15p 54.50p 14451
18/12/2018 54.50p 56.00p 53.50p 54.50p 5404
17/12/2018 55.50p 56.00p 53.15p 56.00p 13745
14/12/2018 56.50p 56.50p 55.50p 55.50p 5500
13/12/2018 53.00p 58.00p 53.00p 56.50p 35161
12/12/2018 52.50p 53.45p 52.50p 53.00p 2000
11/12/2018 52.50p 52.90p 52.50p 52.50p 400
10/12/2018 52.50p 53.00p 51.70p 52.50p 8240
07/12/2018 52.50p 52.50p 51.70p 52.50p 25
06/12/2018 52.50p 52.50p 51.75p 52.50p 1363
05/12/2018 53.00p 53.00p 51.60p 52.50p 5224
04/12/2018 53.00p 55.00p 51.55p 53.00p 23120
03/12/2018 53.00p 54.60p 51.25p 53.00p 17393
30/11/2018 52.50p 54.80p 52.50p 53.00p 12912
29/11/2018 53.00p 53.80p 52.00p 52.50p 28350
28/11/2018 56.00p 56.70p 53.00p 53.00p 15289
27/11/2018 57.50p 57.50p 56.00p 56.00p 16500
26/11/2018 58.00p 59.16p 55.55p 57.00p 7190
23/11/2018 62.00p 62.00p 56.00p 58.50p 49392
22/11/2018 58.00p 64.75p 58.00p 62.00p 33978
21/11/2018 56.50p 60.00p 56.50p 58.00p 30400
20/11/2018 54.00p 57.85p 54.00p 56.50p 89021
19/11/2018 52.00p 55.80p 52.00p 54.00p 82171
16/11/2018 50.50p 53.92p 50.00p 52.00p 9540
15/11/2018 50.50p 50.50p 49.00p 50.50p 60
14/11/2018 50.50p 51.70p 49.33p 50.50p 9000
13/11/2018 46.50p 51.94p 46.50p 50.50p 38415
12/11/2018 46.00p 47.94p 43.06p 46.50p 77125
09/11/2018 44.00p 44.00p 42.50p 44.00p 2000
08/11/2018 43.50p 44.00p 42.30p 44.00p 14532
07/11/2018 43.50p 43.88p 43.50p 43.50p 5000
06/11/2018 43.50p 43.50p 42.00p 43.50p 31
05/11/2018 44.20p 44.20p 41.00p 43.50p 9377
02/11/2018 44.20p 44.20p 44.15p 44.20p 5000
01/11/2018 44.20p 44.20p 44.20p 44.20p 4000
31/10/2018 44.50p 45.00p 42.47p 44.20p 64157
30/10/2018 44.50p 44.50p 44.50p 44.50p 0
29/10/2018 45.00p 45.00p 44.50p 44.50p 0
26/10/2018 45.00p 45.00p 45.00p 45.00p 2200
25/10/2018 45.00p 45.00p 45.00p 45.00p 0
24/10/2018 46.00p 46.00p 44.50p 45.00p 10000
23/10/2018 46.00p 46.00p 44.00p 46.00p 19347
22/10/2018 46.00p 46.00p 44.20p 46.00p 6080
19/10/2018 46.00p 46.90p 46.00p 46.00p 12500
18/10/2018 46.00p 46.00p 44.08p 46.00p 1363
17/10/2018 46.00p 46.00p 46.00p 46.00p 350
16/10/2018 48.00p 48.00p 46.00p 46.00p 1339
15/10/2018 48.50p 48.50p 46.00p 48.00p 4500
12/10/2018 48.00p 49.00p 48.00p 48.00p 21000
11/10/2018 47.50p 48.95p 47.50p 48.00p 13875
10/10/2018 41.00p 52.00p 38.50p 47.50p 119509
09/10/2018 45.50p 45.50p 38.00p 40.50p 53447
08/10/2018 44.50p 44.50p 43.06p 44.50p 7947
05/10/2018 44.50p 44.50p 44.50p 44.50p 0
04/10/2018 44.50p 45.85p 44.50p 44.50p 205
03/10/2018 44.50p 45.50p 43.06p 44.50p 7056
02/10/2018 43.50p 45.00p 43.04p 44.50p 26000
01/10/2018 40.50p 44.00p 40.10p 43.50p 97904
28/09/2018 40.50p 40.50p 39.10p 40.50p 5700
27/09/2018 42.90p 42.90p 39.00p 40.50p 26822
26/09/2018 45.50p 45.50p 43.00p 43.00p 10113
25/09/2018 45.50p 45.50p 45.50p 45.50p 0
24/09/2018 45.50p 45.50p 44.50p 45.50p 1578
21/09/2018 46.00p 46.00p 45.00p 45.50p 10
20/09/2018 46.00p 46.00p 44.00p 46.00p 7500
19/09/2018 46.50p 46.50p 44.25p 46.00p 7500
18/09/2018 46.50p 47.40p 45.60p 46.50p 7986
17/09/2018 51.60p 51.60p 46.50p 46.50p 10736
14/09/2018 44.00p 52.62p 44.00p 51.35p 63501
13/09/2018 36.50p 45.20p 36.50p 44.00p 82300
12/09/2018 36.50p 39.00p 35.00p 37.00p 15430
11/09/2018 36.00p 37.85p 35.00p 36.50p 1056
10/09/2018 36.00p 36.00p 36.00p 36.00p 0
07/09/2018 35.00p 36.00p 35.00p 36.00p 347500
06/09/2018 35.00p 35.90p 35.00p 35.00p 7500
05/09/2018 35.00p 36.00p 33.40p 35.00p 17880
04/09/2018 35.00p 35.00p 34.51p 35.00p 2387
03/09/2018 35.00p 35.00p 35.00p 35.00p 0
31/08/2018 35.00p 35.00p 34.51p 35.00p 240
30/08/2018 34.00p 37.00p 34.00p 35.00p 54066
29/08/2018 34.00p 35.00p 34.00p 34.00p 2000
28/08/2018 34.00p 34.60p 33.00p 34.00p 18546
24/08/2018 32.00p 35.00p 32.00p 34.00p 10000
23/08/2018 32.00p 32.00p 30.75p 32.00p 26400
22/08/2018 30.00p 33.00p 29.60p 32.00p 20758
21/08/2018 29.00p 30.00p 29.00p 30.00p 11770
20/08/2018 29.00p 29.00p 28.65p 29.00p 10000
17/08/2018 32.50p 32.50p 28.00p 29.00p 119600
16/08/2018 34.00p 34.00p 30.25p 32.50p 21754
15/08/2018 34.00p 34.00p 34.00p 34.00p 0
14/08/2018 36.00p 36.00p 34.00p 34.00p 6360
13/08/2018 36.00p 34.50p 34.50p 34.50p 0
10/08/2018 36.00p 36.00p 34.00p 34.50p 4242
09/08/2018 34.50p 34.50p 31.50p 34.50p 18329
08/08/2018 34.50p 34.55p 34.10p 34.50p 13053
07/08/2018 36.00p 36.00p 34.50p 34.50p 0
06/08/2018 36.00p 36.00p 36.00p 36.00p 0
03/08/2018 36.00p 36.00p 34.00p 36.00p 10000
02/08/2018 36.00p 36.00p 36.00p 36.00p 0
01/08/2018 36.00p 37.00p 34.00p 36.00p 23962
31/07/2018 35.50p 35.50p 35.50p 35.50p 0
30/07/2018 36.00p 36.00p 34.00p 35.50p 10837
27/07/2018 36.00p 36.00p 34.20p 36.00p 7000
26/07/2018 36.00p 36.00p 34.20p 36.00p 10000
25/07/2018 36.00p 36.00p 36.00p 36.00p 0
24/07/2018 36.00p 37.60p 34.00p 36.00p 43236
23/07/2018 36.00p 36.50p 31.00p 36.00p 88710
20/07/2018 36.00p 36.00p 35.50p 36.00p 3143
19/07/2018 36.00p 36.00p 34.08p 36.00p 352
18/07/2018 36.00p 36.00p 34.05p 36.00p 5000
17/07/2018 36.00p 36.00p 36.00p 36.00p 0
16/07/2018 34.50p 36.00p 34.00p 36.00p 16030
13/07/2018 34.50p 34.50p 34.50p 34.50p 0
12/07/2018 36.00p 36.00p 33.10p 34.50p 10000
11/07/2018 36.00p 36.00p 36.00p 36.00p 0
10/07/2018 36.00p 36.00p 36.00p 36.00p 0
09/07/2018 36.00p 36.00p 34.00p 36.00p 10000
06/07/2018 36.00p 36.00p 33.10p 36.00p 4475
05/07/2018 36.50p 36.50p 34.10p 36.00p 3784
04/07/2018 36.50p 36.50p 34.10p 36.50p 23000
03/07/2018 36.50p 36.50p 36.50p 36.50p 0
02/07/2018 36.50p 37.30p 35.00p 36.50p 2687
29/06/2018 36.50p 36.50p 36.50p 36.50p 0
28/06/2018 36.50p 37.70p 35.00p 36.50p 30621
27/06/2018 36.50p 38.00p 35.00p 36.50p 107000
26/06/2018 36.50p 36.50p 34.50p 36.50p 32500
25/06/2018 36.50p 37.75p 35.06p 36.50p 6416
22/06/2018 36.50p 37.85p 35.06p 36.50p 9256
21/06/2018 36.00p 36.00p 35.00p 36.00p 6914
20/06/2018 36.50p 36.50p 35.00p 36.00p 19628
19/06/2018 37.50p 37.50p 35.00p 36.00p 11182
18/06/2018 37.50p 37.50p 37.00p 37.50p 5339
15/06/2018 37.50p 37.50p 37.00p 37.50p 11
14/06/2018 37.50p 37.50p 37.00p 37.50p 2500
13/06/2018 37.50p 37.50p 37.00p 37.50p 377
12/06/2018 37.50p 37.50p 35.00p 37.50p 21341
11/06/2018 37.50p 37.70p 36.00p 37.50p 2674
08/06/2018 37.50p 37.50p 37.00p 37.50p 10013
07/06/2018 40.00p 40.00p 35.00p 37.50p 29641
06/06/2018 40.00p 40.00p 38.00p 40.00p 18000
05/06/2018 40.00p 40.00p 38.00p 40.00p 5000
04/06/2018 40.00p 40.00p 37.50p 40.00p 25000
01/06/2018 39.00p 40.00p 38.00p 40.00p 55000
31/05/2018 44.50p 44.50p 37.00p 40.50p 125662
30/05/2018 44.50p 46.00p 44.00p 44.00p 200
29/05/2018 44.50p 46.00p 44.00p 44.00p 5000
25/05/2018 44.50p 47.25p 44.00p 44.00p 402
24/05/2018 44.50p 44.50p 41.25p 44.00p 2400
23/05/2018 44.50p 44.00p 44.00p 44.00p 0
22/05/2018 44.00p 47.60p 41.00p 44.00p 2209
21/05/2018 44.50p 47.60p 44.00p 44.00p 2000
18/05/2018 44.00p 44.00p 44.00p 44.00p 0
17/05/2018 44.50p 44.50p 40.26p 44.00p 6000
16/05/2018 44.50p 44.00p 44.00p 44.00p 0
15/05/2018 42.50p 45.00p 40.00p 44.00p 2648
14/05/2018 42.50p 42.50p 40.26p 42.50p 1435
11/05/2018 41.50p 43.00p 41.50p 42.50p 1451
10/05/2018 40.50p 43.20p 39.40p 41.50p 7006
09/05/2018 40.50p 43.00p 38.07p 40.50p 9370
08/05/2018 42.50p 43.47p 38.00p 40.50p 75130
04/05/2018 40.50p 40.50p 40.50p 40.50p 0
03/05/2018 41.50p 41.50p 38.14p 40.50p 780
02/05/2018 41.50p 41.50p 38.50p 41.50p 1500
01/05/2018 41.50p 41.50p 41.50p 41.50p 0
30/04/2018 41.50p 44.65p 38.14p 41.50p 20617
27/04/2018 35.50p 42.00p 35.45p 41.50p 18745
26/04/2018 35.50p 35.50p 34.65p 35.50p 271
25/04/2018 35.50p 35.50p 35.50p 35.50p 0
24/04/2018 35.50p 35.50p 35.50p 35.50p 0
23/04/2018 34.50p 35.50p 34.50p 35.50p 10451
20/04/2018 34.50p 34.50p 34.00p 34.50p 4000
19/04/2018 34.50p 34.50p 34.00p 34.50p 106
18/04/2018 34.50p 34.75p 34.02p 34.50p 6665
17/04/2018 36.50p 36.50p 33.00p 34.50p 69875
16/04/2018 37.50p 37.50p 36.50p 36.50p 0
13/04/2018 38.00p 37.50p 37.50p 37.50p 3678
12/04/2018 38.00p 37.50p 37.50p 37.50p 0
11/04/2018 38.50p 38.50p 37.00p 37.50p 1101
10/04/2018 39.00p 39.00p 37.00p 38.50p 10408
09/04/2018 39.00p 38.50p 38.50p 38.50p 0
06/04/2018 39.00p 39.00p 38.50p 38.50p 54
05/04/2018 39.00p 39.00p 38.12p 38.50p 10000
04/04/2018 39.00p 38.50p 38.50p 38.50p 0
03/04/2018 39.00p 39.00p 38.12p 38.50p 3036
29/03/2018 38.50p 38.50p 38.50p 38.50p 0
28/03/2018 39.00p 39.00p 38.50p 38.50p 8000
27/03/2018 41.00p 41.49p 38.00p 39.00p 12062

*Close Price adjusted for both dividends and splits