Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/04/2012 431.25p 431.25p 400.00p 418.75p 2307
30/03/2012 431.25p 431.25p 400.00p 425.00p 4797
29/03/2012 431.25p 432.50p 400.00p 425.00p 2354
28/03/2012 425.00p 425.00p 405.00p 425.00p 178
27/03/2012 431.25p 431.25p 406.75p 425.00p 2692
26/03/2012 443.75p 443.75p 415.00p 425.00p 5095
23/03/2012 450.00p 457.50p 432.50p 443.75p 3685
22/03/2012 425.00p 442.50p 400.00p 425.00p 3276
21/03/2012 437.50p 445.00p 403.00p 425.00p 4550
20/03/2012 437.50p 475.00p 408.00p 437.50p 1299
19/03/2012 437.50p 455.00p 408.00p 437.50p 355
16/03/2012 450.00p 474.00p 414.25p 437.50p 6350
15/03/2012 437.50p 500.00p 437.50p 450.00p 15742
14/03/2012 425.00p 475.00p 425.00p 437.50p 10145
13/03/2012 418.75p 453.87p 413.00p 425.00p 2042
12/03/2012 400.00p 472.50p 400.00p 418.75p 909
09/03/2012 400.00p 425.00p 400.00p 400.00p 1897
08/03/2012 400.00p 450.00p 395.00p 400.00p 3359
07/03/2012 381.25p 435.00p 370.00p 406.25p 4760
06/03/2012 443.75p 443.75p 358.13p 381.25p 37167
05/03/2012 437.50p 514.50p 392.50p 443.75p 61794
02/03/2012 362.50p 400.00p 362.50p 375.00p 18149
01/03/2012 325.00p 407.50p 325.00p 362.50p 46626
29/02/2012 293.75p 325.00p 292.50p 325.00p 8771
28/02/2012 293.75p 325.00p 287.50p 293.75p 6675
27/02/2012 275.00p 300.00p 258.00p 275.00p 4196
24/02/2012 256.25p 292.50p 250.00p 275.00p 7671
23/02/2012 250.00p 303.65p 240.63p 256.25p 964
22/02/2012 237.50p 242.13p 215.00p 231.25p 390
21/02/2012 237.50p 237.50p 231.25p 231.25p 1000
20/02/2012 237.50p 237.50p 231.25p 231.25p 181
17/02/2012 237.50p 249.50p 231.25p 231.25p 675
16/02/2012 237.50p 252.50p 225.00p 231.25p 0
15/02/2012 237.50p 252.50p 225.00p 231.25p 4721
14/02/2012 237.50p 249.50p 225.00p 237.50p 5850
13/02/2012 237.50p 252.50p 237.50p 237.50p 792
10/02/2012 237.50p 250.00p 230.00p 237.50p 1060
09/02/2012 237.50p 243.00p 230.00p 237.50p 0
08/02/2012 237.50p 243.00p 230.00p 237.50p 654
07/02/2012 250.00p 262.50p 237.50p 237.50p 12532
06/02/2012 231.25p 250.00p 215.00p 250.00p 12104
03/02/2012 212.50p 213.75p 200.00p 212.50p 598
02/02/2012 212.50p 212.50p 206.25p 212.50p 33
01/02/2012 212.50p 221.88p 194.94p 212.50p 15318
31/01/2012 218.75p 220.00p 209.00p 212.50p 1000
30/01/2012 218.75p 225.00p 212.50p 218.75p 1566
27/01/2012 218.75p 223.75p 212.50p 218.75p 2152
26/01/2012 218.75p 220.00p 212.50p 218.75p 1197
25/01/2012 218.75p 225.00p 206.25p 218.75p 7688
24/01/2012 231.25p 231.25p 200.00p 218.75p 5286
23/01/2012 212.50p 231.25p 200.00p 231.25p 15407
20/01/2012 212.50p 225.00p 205.50p 212.50p 6284
19/01/2012 218.75p 225.00p 205.00p 212.50p 1116
18/01/2012 218.75p 218.75p 210.00p 218.75p 1603
17/01/2012 206.25p 243.75p 206.25p 212.50p 7238
16/01/2012 175.00p 212.50p 175.00p 193.75p 744
13/01/2012 175.00p 200.00p 175.00p 181.25p 4482
12/01/2012 175.00p 187.50p 175.00p 175.00p 0
11/01/2012 187.50p 187.50p 175.00p 175.00p 6352
10/01/2012 187.50p 187.50p 175.00p 187.50p 1173
09/01/2012 187.50p 200.00p 175.00p 187.50p 2800
06/01/2012 181.25p 187.50p 181.25p 187.50p 39
05/01/2012 181.25p 187.50p 176.25p 181.25p 0
04/01/2012 187.50p 187.50p 176.25p 181.25p 1986
03/01/2012 187.50p 188.75p 187.50p 187.50p 20
30/12/2011 200.00p 200.00p 187.50p 187.50p 2875
29/12/2011 193.75p 200.00p 193.75p 200.00p 133
28/12/2011 200.00p 200.00p 177.50p 187.50p 220
23/12/2011 200.00p 205.00p 190.00p 200.00p 580
22/12/2011 206.25p 206.25p 188.75p 200.00p 4121
21/12/2011 231.25p 236.25p 180.00p 187.50p 31261
20/12/2011 237.50p 237.50p 212.50p 231.25p 20
19/12/2011 237.50p 237.50p 226.00p 231.25p 0
16/12/2011 237.50p 237.50p 226.00p 231.25p 1264
15/12/2011 237.50p 237.50p 212.50p 231.25p 120
14/12/2011 237.50p 237.50p 216.25p 231.25p 0
13/12/2011 237.50p 237.50p 216.25p 231.25p 1500
12/12/2011 237.50p 237.50p 230.00p 231.25p 1800
09/12/2011 250.00p 250.00p 212.50p 237.50p 3579
08/12/2011 256.25p 256.25p 212.50p 250.00p 600
07/12/2011 231.25p 240.99p 231.25p 231.25p 1211
06/12/2011 231.25p 240.65p 231.25p 231.25p 0
05/12/2011 231.25p 240.65p 231.25p 231.25p 634
02/12/2011 243.75p 243.75p 212.50p 231.25p 100
01/12/2011 250.00p 250.00p 200.00p 231.25p 1506
30/11/2011 250.00p 250.00p 245.00p 250.00p 0
29/11/2011 250.00p 250.00p 245.00p 250.00p 23
28/11/2011 250.00p 250.00p 225.05p 250.00p 0
25/11/2011 250.00p 250.00p 225.05p 250.00p 1031
24/11/2011 250.00p 250.00p 237.50p 250.00p 16
23/11/2011 250.00p 255.10p 237.50p 250.00p 1806
22/11/2011 243.75p 268.75p 180.81p 250.00p 0
21/11/2011 268.75p 268.75p 180.81p 250.00p 2841
18/11/2011 300.00p 303.75p 287.50p 300.00p 0
17/11/2011 300.00p 303.75p 287.50p 300.00p 230
16/11/2011 300.00p 318.75p 287.50p 300.00p 0
15/11/2011 318.75p 318.75p 287.50p 300.00p 2614
14/11/2011 306.25p 308.75p 275.00p 300.00p 5865
11/11/2011 281.25p 310.00p 281.25p 306.25p 2588
10/11/2011 300.00p 312.50p 275.00p 281.25p 3724
09/11/2011 306.25p 306.25p 300.00p 300.00p 500
08/11/2011 293.75p 300.00p 291.00p 300.00p 1006
07/11/2011 293.75p 299.75p 293.75p 293.75p 848
04/11/2011 287.50p 297.50p 277.50p 293.75p 1477
03/11/2011 287.50p 287.50p 275.00p 287.50p 500
02/11/2011 287.50p 287.50p 280.00p 287.50p 40
01/11/2011 281.25p 299.50p 270.00p 287.50p 3012
31/10/2011 268.75p 287.50p 268.75p 281.25p 1182
28/10/2011 262.50p 275.00p 257.50p 268.75p 2000
27/10/2011 262.50p 262.50p 256.00p 262.50p 1400
26/10/2011 262.50p 275.00p 237.50p 262.50p 4175
25/10/2011 262.50p 275.00p 250.00p 262.50p 6189
24/10/2011 262.50p 275.00p 250.00p 262.50p 2051
21/10/2011 250.00p 275.00p 250.00p 268.75p 8092
20/10/2011 250.00p 295.00p 250.00p 250.00p 7235
19/10/2011 225.00p 250.00p 225.00p 225.00p 5776
18/10/2011 225.00p 245.00p 225.00p 225.00p 197
17/10/2011 225.00p 225.00p 205.00p 225.00p 0
14/10/2011 225.00p 225.00p 205.00p 225.00p 0
13/10/2011 225.00p 225.00p 205.00p 225.00p 224
12/10/2011 225.00p 225.00p 206.00p 225.00p 100
11/10/2011 212.50p 236.50p 212.50p 225.00p 480
10/10/2011 200.00p 212.75p 187.50p 212.50p 827
07/10/2011 206.25p 206.25p 187.50p 200.00p 0
06/10/2011 206.25p 206.25p 187.50p 200.00p 1627
05/10/2011 206.25p 235.00p 206.25p 206.25p 5
04/10/2011 218.75p 218.75p 205.00p 206.25p 529
03/10/2011 250.00p 250.00p 216.25p 225.00p 1547
30/09/2011 250.00p 272.50p 225.00p 250.00p 23577
29/09/2011 243.75p 275.00p 243.75p 256.25p 818
28/09/2011 187.50p 295.00p 187.50p 243.75p 6536
27/09/2011 168.75p 200.00p 168.75p 187.50p 2100
26/09/2011 200.00p 208.75p 165.00p 168.75p 12446
23/09/2011 168.75p 187.50p 168.75p 168.75p 1771
22/09/2011 200.00p 200.00p 162.50p 168.75p 1600
21/09/2011 200.00p 200.00p 175.00p 200.00p 170
20/09/2011 200.00p 200.00p 183.75p 200.00p 1600
19/09/2011 200.00p 200.00p 175.00p 200.00p 0
16/09/2011 200.00p 200.00p 175.00p 200.00p 0
15/09/2011 200.00p 200.00p 175.00p 200.00p 0
14/09/2011 200.00p 200.00p 175.00p 200.00p 56
13/09/2011 200.00p 200.00p 175.00p 200.00p 120
12/09/2011 200.00p 200.00p 175.00p 200.00p 120
09/09/2011 200.00p 200.00p 175.00p 200.00p 316
08/09/2011 200.00p 200.00p 185.00p 200.00p 0
07/09/2011 200.00p 200.00p 185.00p 200.00p 13
06/09/2011 200.00p 200.00p 175.00p 200.00p 200
05/09/2011 200.00p 200.00p 179.00p 200.00p 736
02/09/2011 200.00p 200.00p 180.00p 200.00p 0
01/09/2011 200.00p 200.00p 180.00p 200.00p 0
31/08/2011 200.00p 200.00p 180.00p 200.00p 0
30/08/2011 200.00p 200.00p 180.00p 200.00p 0
26/08/2011 200.00p 200.00p 180.00p 200.00p 0
25/08/2011 200.00p 200.00p 180.00p 200.00p 0
24/08/2011 200.00p 200.00p 180.00p 200.00p 0
23/08/2011 200.00p 200.00p 180.00p 200.00p 282
22/08/2011 200.00p 200.00p 180.00p 200.00p 85
19/08/2011 200.00p 200.50p 150.00p 200.00p 3614
18/08/2011 200.00p 200.00p 182.00p 200.00p 600
17/08/2011 187.50p 200.00p 167.50p 200.00p 1968
16/08/2011 175.00p 187.50p 162.50p 187.50p 1700
15/08/2011 193.75p 193.75p 150.00p 175.00p 1613
12/08/2011 193.75p 193.75p 162.57p 193.75p 70
11/08/2011 193.75p 193.75p 193.75p 193.75p 0
10/08/2011 193.75p 193.75p 162.57p 193.75p 299
09/08/2011 193.75p 193.75p 162.55p 193.75p 751
08/08/2011 218.75p 218.75p 155.00p 193.75p 4110
05/08/2011 206.25p 218.75p 187.50p 218.75p 1470
04/08/2011 206.25p 206.25p 195.00p 206.25p 0
03/08/2011 206.25p 206.25p 195.00p 206.25p 51
02/08/2011 206.25p 206.25p 206.25p 206.25p 0
01/08/2011 206.25p 206.25p 206.25p 206.25p 1621
29/07/2011 231.25p 231.25p 181.25p 206.25p 1692
28/07/2011 231.25p 231.25p 200.00p 231.25p 0
27/07/2011 231.25p 231.25p 200.00p 231.25p 0
26/07/2011 231.25p 231.25p 200.00p 231.25p 95
25/07/2011 231.25p 231.25p 215.00p 231.25p 0
22/07/2011 231.25p 231.25p 215.00p 231.25p 90
21/07/2011 231.25p 231.25p 215.00p 231.25p 44
20/07/2011 218.75p 231.25p 200.00p 231.25p 408
19/07/2011 218.75p 218.75p 187.50p 218.75p 0
18/07/2011 218.75p 218.75p 187.50p 218.75p 0
15/07/2011 218.75p 218.75p 187.50p 218.75p 79
14/07/2011 225.00p 225.00p 200.00p 218.75p 0
13/07/2011 225.00p 225.00p 200.00p 225.00p 1000
12/07/2011 225.00p 225.00p 200.00p 225.00p 0
11/07/2011 225.00p 225.00p 200.00p 225.00p 0
08/07/2011 225.00p 225.00p 200.00p 225.00p 0
07/07/2011 225.00p 225.00p 200.00p 225.00p 611
06/07/2011 225.00p 225.00p 200.00p 225.00p 0
05/07/2011 225.00p 225.00p 200.00p 225.00p 0
04/07/2011 225.00p 225.00p 200.00p 225.00p 1924
01/07/2011 218.75p 225.00p 190.63p 225.00p 1774
30/06/2011 212.50p 224.50p 187.50p 218.75p 1020
29/06/2011 225.00p 225.00p 177.50p 212.50p 3327
28/06/2011 243.75p 243.75p 193.75p 225.00p 4017
27/06/2011 243.75p 265.00p 212.50p 243.75p 8714
24/06/2011 193.75p 250.00p 193.75p 243.75p 5806
23/06/2011 193.75p 193.75p 190.00p 193.75p 60
22/06/2011 193.75p 225.00p 184.25p 193.75p 2700

*Close Price adjusted for both dividends and splits