Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2016 112.50p 117.50p 105.05p 112.50p 4025
30/08/2016 118.75p 122.50p 102.50p 112.50p 22860
26/08/2016 112.50p 122.50p 103.75p 118.75p 46410
25/08/2016 106.25p 119.99p 102.50p 112.50p 28762
24/08/2016 93.75p 112.50p 89.38p 106.25p 59588
23/08/2016 92.50p 99.62p 89.38p 93.75p 14287
22/08/2016 82.50p 94.95p 82.50p 92.50p 7826
19/08/2016 82.50p 88.50p 82.50p 82.50p 43528
18/08/2016 87.50p 90.00p 81.25p 82.50p 15221
17/08/2016 91.25p 92.06p 87.50p 87.50p 2707
16/08/2016 77.50p 97.45p 77.50p 91.25p 44756
15/08/2016 77.50p 85.37p 75.25p 77.50p 17527
12/08/2016 81.25p 81.25p 70.56p 77.50p 6400
11/08/2016 70.00p 85.37p 68.75p 81.25p 18214
10/08/2016 70.00p 70.00p 67.50p 70.00p 70
09/08/2016 75.00p 78.00p 65.00p 70.00p 79467
08/08/2016 75.00p 80.00p 66.50p 75.00p 5600
05/08/2016 75.00p 75.00p 75.00p 75.00p 0
04/08/2016 70.00p 75.00p 66.40p 75.00p 6937
03/08/2016 70.00p 72.50p 66.00p 70.00p 4501
02/08/2016 70.00p 70.00p 70.00p 70.00p 0
01/08/2016 70.00p 70.00p 65.00p 70.00p 13535
29/07/2016 70.00p 70.00p 63.75p 70.00p 28670
28/07/2016 68.75p 75.00p 62.75p 70.00p 22028
27/07/2016 68.75p 68.75p 65.88p 68.75p 161
26/07/2016 68.75p 68.75p 68.75p 68.75p 0
25/07/2016 68.75p 72.63p 64.00p 68.75p 11439
22/07/2016 68.75p 70.70p 57.50p 68.75p 42031
21/07/2016 70.00p 75.00p 62.75p 66.25p 12897
20/07/2016 75.00p 75.00p 65.46p 70.00p 25619
19/07/2016 75.00p 79.50p 67.50p 75.00p 45119
18/07/2016 56.25p 80.00p 56.25p 75.00p 98274
15/07/2016 50.00p 53.50p 47.01p 50.00p 2000
14/07/2016 50.00p 53.50p 50.00p 50.00p 1574
13/07/2016 50.00p 53.50p 46.55p 50.00p 10409
12/07/2016 50.00p 50.00p 50.00p 50.00p 0
11/07/2016 50.00p 50.00p 46.35p 50.00p 5000
08/07/2016 50.00p 50.00p 50.00p 50.00p 0
07/07/2016 50.00p 50.00p 50.00p 50.00p 0
06/07/2016 52.50p 52.50p 45.65p 50.00p 9691
05/07/2016 52.50p 52.50p 52.50p 52.50p 0
04/07/2016 55.00p 55.00p 52.50p 52.50p 0
01/07/2016 55.00p 55.00p 54.35p 55.00p 500
30/06/2016 55.00p 55.00p 55.00p 55.00p 0
29/06/2016 55.00p 55.00p 50.00p 55.00p 920
28/06/2016 55.00p 55.00p 50.55p 55.00p 4000
27/06/2016 55.00p 55.00p 55.00p 55.00p 0
24/06/2016 55.00p 56.85p 54.89p 55.00p 1042
23/06/2016 57.50p 57.50p 57.40p 57.50p 35
22/06/2016 57.50p 57.50p 55.01p 57.50p 4100
21/06/2016 55.00p 58.30p 55.00p 57.50p 2000
20/06/2016 55.00p 55.00p 51.70p 55.00p 1924
17/06/2016 56.25p 56.37p 46.01p 55.00p 72709
16/06/2016 60.00p 60.00p 50.00p 56.25p 52431
15/06/2016 62.50p 62.50p 58.05p 60.00p 4302
14/06/2016 66.25p 66.25p 60.00p 62.50p 4540
13/06/2016 66.25p 66.25p 66.25p 66.25p 0
10/06/2016 66.25p 66.25p 66.25p 66.25p 0
09/06/2016 66.25p 68.75p 66.25p 66.25p 0
08/06/2016 66.25p 66.25p 63.00p 66.25p 3800
07/06/2016 66.25p 66.25p 63.03p 66.25p 2000
06/06/2016 66.25p 66.25p 63.50p 66.25p 400
03/06/2016 66.25p 66.25p 66.25p 66.25p 0
02/06/2016 66.25p 66.25p 66.25p 66.25p 0
01/06/2016 66.25p 68.36p 66.25p 66.25p 1304
31/05/2016 62.50p 66.25p 61.50p 66.25p 15746
27/05/2016 62.50p 69.50p 62.50p 62.50p 15936
26/05/2016 62.50p 62.50p 61.50p 62.50p 1680
25/05/2016 62.50p 62.50p 61.26p 62.50p 273
24/05/2016 61.25p 64.64p 61.00p 62.50p 9175
23/05/2016 65.00p 68.11p 63.11p 63.75p 5336
20/05/2016 65.00p 69.30p 65.00p 65.00p 1100
19/05/2016 65.00p 65.00p 65.00p 65.00p 0
18/05/2016 65.00p 69.30p 65.00p 65.00p 1232
17/05/2016 65.00p 70.00p 65.00p 65.00p 70
16/05/2016 65.00p 65.00p 62.78p 65.00p 1021
13/05/2016 65.00p 65.00p 65.00p 65.00p 0
12/05/2016 65.00p 69.30p 65.00p 65.00p 725
11/05/2016 65.00p 68.11p 60.61p 65.00p 6385
10/05/2016 65.00p 65.00p 60.00p 65.00p 24831
09/05/2016 68.75p 68.75p 60.10p 65.00p 9379
06/05/2016 68.75p 74.12p 65.55p 68.75p 2065
05/05/2016 68.75p 73.75p 64.00p 68.75p 10031
04/05/2016 68.75p 69.61p 63.85p 68.75p 4216
03/05/2016 68.75p 69.75p 62.75p 68.75p 11706
29/04/2016 68.75p 70.00p 63.38p 68.75p 4353
28/04/2016 68.75p 68.75p 68.75p 68.75p 0
27/04/2016 68.75p 68.75p 65.50p 68.75p 540
26/04/2016 67.50p 71.25p 63.00p 68.75p 11074
25/04/2016 67.50p 72.50p 67.50p 67.50p 0
22/04/2016 67.50p 75.00p 60.00p 67.50p 2020
21/04/2016 67.50p 72.50p 62.51p 67.50p 1376
20/04/2016 67.50p 72.50p 62.51p 67.50p 2156
19/04/2016 62.50p 72.50p 62.50p 67.50p 33026
18/04/2016 62.50p 62.50p 55.00p 62.50p 4473
15/04/2016 58.75p 62.50p 58.75p 62.50p 7860
14/04/2016 58.75p 61.00p 58.13p 58.75p 9131
13/04/2016 61.25p 62.50p 57.50p 58.75p 14466
12/04/2016 61.25p 65.00p 57.50p 61.25p 2694
11/04/2016 61.25p 61.25p 57.75p 61.25p 550
08/04/2016 61.25p 61.25p 61.25p 61.25p 0
07/04/2016 61.25p 62.50p 57.50p 61.25p 4597
06/04/2016 61.25p 67.50p 57.50p 61.25p 6503
05/04/2016 58.75p 63.50p 55.25p 61.25p 160940
04/04/2016 68.75p 68.75p 57.75p 58.75p 24945
01/04/2016 66.25p 75.00p 62.50p 68.75p 14331
31/03/2016 70.00p 70.00p 64.29p 66.25p 11286
30/03/2016 70.00p 70.00p 65.56p 70.00p 1788
29/03/2016 70.00p 70.00p 65.56p 70.00p 4306
24/03/2016 70.00p 72.10p 65.25p 70.00p 27773
23/03/2016 70.00p 73.50p 63.00p 70.00p 14025
22/03/2016 72.50p 80.00p 65.50p 70.00p 4120
21/03/2016 62.50p 76.25p 62.50p 72.50p 29311
18/03/2016 60.00p 67.50p 59.00p 62.50p 45565
17/03/2016 60.00p 60.00p 59.00p 60.00p 2131
16/03/2016 60.00p 60.00p 59.06p 60.00p 6000
15/03/2016 60.00p 62.50p 59.06p 60.00p 4970
14/03/2016 60.00p 61.75p 59.00p 60.00p 19940
11/03/2016 60.00p 60.00p 60.00p 60.00p 0
10/03/2016 60.00p 60.00p 57.75p 60.00p 9713
09/03/2016 58.75p 60.00p 57.63p 60.00p 8113
08/03/2016 60.00p 60.00p 47.50p 58.75p 0
07/03/2016 60.00p 61.10p 58.25p 60.00p 4000
04/03/2016 58.75p 62.50p 57.75p 60.00p 5129
03/03/2016 58.75p 67.50p 55.94p 58.75p 5630
02/03/2016 60.00p 64.50p 55.88p 58.75p 4866
01/03/2016 58.75p 60.00p 55.35p 58.75p 13748
29/02/2016 60.00p 60.75p 57.50p 58.75p 417
26/02/2016 60.00p 60.00p 57.85p 60.00p 3000
25/02/2016 60.00p 60.83p 57.85p 60.00p 312
24/02/2016 62.50p 62.50p 58.44p 60.00p 8522
23/02/2016 62.50p 62.50p 58.44p 62.50p 4180
22/02/2016 62.50p 63.30p 58.20p 62.50p 10201
19/02/2016 62.50p 63.50p 60.00p 62.50p 12645
18/02/2016 63.75p 67.50p 62.50p 62.50p 22408
17/02/2016 60.00p 72.50p 60.00p 63.75p 12438
16/02/2016 60.00p 60.00p 60.00p 60.00p 0
15/02/2016 60.00p 61.61p 60.00p 60.00p 10095
12/02/2016 60.00p 62.50p 57.50p 60.00p 14140
11/02/2016 60.00p 60.00p 60.00p 60.00p 821
10/02/2016 60.00p 60.00p 57.85p 60.00p 4000
09/02/2016 60.00p 60.00p 57.85p 60.00p 6456
08/02/2016 60.00p 60.00p 58.75p 60.00p 2359
05/02/2016 60.00p 70.00p 57.75p 60.00p 21889
04/02/2016 60.00p 60.00p 60.00p 60.00p 0
03/02/2016 60.00p 62.05p 57.50p 60.00p 10180
02/02/2016 60.00p 62.12p 60.00p 60.00p 724
01/02/2016 60.00p 60.65p 60.00p 60.00p 3000
29/01/2016 60.00p 60.00p 60.00p 60.00p 0
28/01/2016 58.75p 58.75p 57.50p 58.75p 2008
27/01/2016 60.00p 70.00p 58.00p 58.75p 7000
26/01/2016 60.00p 70.00p 60.00p 60.00p 1000
25/01/2016 60.00p 70.00p 60.00p 60.00p 29
22/01/2016 60.00p 60.55p 60.00p 60.00p 4000
21/01/2016 60.00p 60.55p 60.00p 60.00p 140
20/01/2016 60.00p 60.00p 58.83p 60.00p 2000
19/01/2016 60.00p 62.37p 58.05p 60.00p 22000
18/01/2016 63.75p 70.00p 57.50p 60.00p 8000
15/01/2016 65.00p 65.00p 60.00p 63.75p 1966
14/01/2016 65.00p 72.50p 62.50p 65.00p 4630
13/01/2016 66.25p 66.25p 62.50p 65.00p 2000
12/01/2016 67.50p 67.50p 65.00p 66.25p 740
11/01/2016 67.50p 67.50p 67.50p 67.50p 0
08/01/2016 67.50p 77.50p 67.50p 67.50p 0
07/01/2016 67.50p 68.15p 67.50p 67.50p 470
06/01/2016 68.75p 68.75p 65.00p 67.50p 10000
05/01/2016 68.75p 68.75p 65.85p 68.75p 1214
04/01/2016 76.25p 76.25p 66.55p 68.75p 8400
31/12/2015 76.25p 76.25p 76.25p 76.25p 0
30/12/2015 76.25p 76.25p 76.25p 76.25p 0
29/12/2015 72.50p 76.25p 70.00p 76.25p 15491
24/12/2015 72.50p 72.50p 70.00p 72.50p 6126
23/12/2015 72.50p 82.50p 70.39p 72.50p 140
22/12/2015 72.50p 72.50p 70.38p 72.50p 708
21/12/2015 67.50p 82.50p 67.50p 72.50p 11154
18/12/2015 67.50p 69.98p 66.85p 67.50p 15592
17/12/2015 70.00p 77.50p 67.50p 67.50p 0
16/12/2015 65.00p 72.50p 62.50p 70.00p 55565
15/12/2015 57.50p 57.50p 56.50p 57.50p 10796
14/12/2015 57.50p 57.50p 55.05p 57.50p 400
11/12/2015 57.50p 57.50p 55.05p 57.50p 668
10/12/2015 57.50p 57.50p 55.05p 57.50p 3800
09/12/2015 60.00p 60.00p 55.05p 57.50p 3132
08/12/2015 62.50p 62.50p 56.25p 60.00p 2790
07/12/2015 62.50p 70.00p 60.00p 62.50p 857
04/12/2015 62.50p 71.25p 60.25p 62.50p 12
03/12/2015 62.50p 62.50p 60.25p 62.50p 1437
02/12/2015 62.50p 62.50p 62.10p 62.50p 725
01/12/2015 62.50p 63.00p 62.50p 62.50p 7284
30/11/2015 62.50p 65.00p 60.35p 62.50p 10000
27/11/2015 62.50p 62.50p 60.00p 62.50p 6966
26/11/2015 62.50p 70.00p 60.00p 62.50p 1567
25/11/2015 61.25p 62.50p 60.01p 62.50p 7897
24/11/2015 63.75p 63.75p 60.00p 61.25p 8581
23/11/2015 63.75p 63.75p 60.00p 63.75p 1704
20/11/2015 61.25p 63.75p 58.50p 63.75p 9833
19/11/2015 61.25p 62.12p 60.12p 61.25p 8190
18/11/2015 62.50p 70.00p 61.25p 61.25p 3000
17/11/2015 66.25p 66.25p 60.50p 62.50p 23581
16/11/2015 62.50p 66.25p 62.50p 66.25p 0

*Close Price adjusted for both dividends and splits