Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/07/2024 127.50p 129.75p 125.00p 127.50p 3395
12/07/2024 124.00p 128.50p 123.46p 127.50p 15690
11/07/2024 124.00p 127.00p 124.00p 124.00p 1750
10/07/2024 124.00p 126.70p 123.30p 124.00p 5004
09/07/2024 124.00p 126.75p 122.56p 124.00p 13968
08/07/2024 123.00p 125.00p 123.00p 124.00p 101272
05/07/2024 121.50p 123.00p 121.50p 123.00p 21888
04/07/2024 121.50p 122.50p 120.18p 121.50p 7040
03/07/2024 121.50p 122.85p 120.90p 121.50p 14256
02/07/2024 121.50p 122.64p 121.10p 121.50p 16481
01/07/2024 125.00p 125.00p 120.75p 121.50p 7718
28/06/2024 125.00p 128.50p 120.00p 125.00p 5244
27/06/2024 125.00p 128.70p 125.00p 125.00p 1802
26/06/2024 125.00p 128.80p 123.30p 125.00p 11935
25/06/2024 125.00p 126.70p 123.30p 125.00p 3255
24/06/2024 125.00p 127.30p 120.68p 125.00p 23811
21/06/2024 125.00p 127.40p 123.76p 125.00p 7800
20/06/2024 125.00p 127.40p 125.00p 125.00p 4776
19/06/2024 125.00p 125.00p 123.60p 125.00p 7202
18/06/2024 125.00p 127.00p 123.50p 127.00p 27537
17/06/2024 125.00p 127.40p 123.00p 127.00p 31404
14/06/2024 135.00p 135.00p 122.50p 125.00p 26840
13/06/2024 135.00p 135.00p 130.00p 135.00p 11182
12/06/2024 137.50p 140.00p 130.00p 135.00p 27165
11/06/2024 137.50p 137.50p 135.00p 137.50p 2870
10/06/2024 137.50p 138.75p 135.63p 137.50p 5044
07/06/2024 137.50p 138.75p 135.26p 137.50p 6677
06/06/2024 137.50p 138.75p 135.20p 137.50p 28031
05/06/2024 137.50p 138.25p 136.75p 137.50p 5716
04/06/2024 137.50p 139.50p 136.00p 139.00p 45502
03/06/2024 137.50p 139.14p 136.25p 137.50p 32276
31/05/2024 137.50p 139.14p 137.50p 139.00p 12479
30/05/2024 137.50p 139.50p 136.30p 137.50p 11677
29/05/2024 137.50p 140.00p 135.60p 137.50p 23926
28/05/2024 127.50p 140.00p 127.50p 137.50p 146751
24/05/2024 127.50p 130.00p 127.00p 127.50p 13109
23/05/2024 125.50p 129.40p 125.50p 127.50p 10883
22/05/2024 125.50p 126.85p 125.50p 125.50p 1888
21/05/2024 125.50p 127.00p 125.22p 125.50p 8768
20/05/2024 123.00p 127.00p 121.00p 125.50p 31804
17/05/2024 123.00p 124.00p 123.00p 123.00p 28210
16/05/2024 123.00p 124.00p 123.00p 123.00p 24275
15/05/2024 123.00p 125.00p 121.00p 123.00p 9182
14/05/2024 124.00p 125.00p 121.25p 123.00p 16439
13/05/2024 126.50p 126.75p 121.60p 124.00p 41459
10/05/2024 122.00p 127.50p 120.00p 126.50p 107801
09/05/2024 116.50p 122.50p 116.24p 122.00p 26542
08/05/2024 116.50p 118.00p 115.78p 116.50p 13924
07/05/2024 116.50p 117.85p 115.50p 116.50p 85173
03/05/2024 108.50p 118.90p 107.00p 116.50p 161712
02/05/2024 102.50p 109.70p 100.00p 108.50p 80343
01/05/2024 100.00p 104.90p 97.66p 102.50p 50872
30/04/2024 95.50p 103.00p 95.50p 101.00p 115681
29/04/2024 94.50p 94.50p 91.00p 93.00p 18343
26/04/2024 95.00p 95.00p 92.25p 94.50p 44815
25/04/2024 95.00p 95.00p 93.88p 95.00p 5826
24/04/2024 95.00p 95.40p 93.00p 95.00p 13873
23/04/2024 95.00p 95.70p 94.00p 95.00p 906
22/04/2024 95.00p 95.70p 95.00p 95.00p 522
19/04/2024 95.00p 95.00p 93.83p 95.00p 5000
18/04/2024 94.50p 95.75p 93.00p 95.00p 44316
17/04/2024 91.50p 94.80p 90.75p 94.50p 26705
16/04/2024 94.50p 94.50p 90.30p 91.50p 69889
15/04/2024 94.50p 97.00p 90.00p 94.50p 123483
12/04/2024 97.50p 97.50p 92.00p 94.50p 69575
11/04/2024 97.50p 97.50p 95.10p 97.50p 13747
10/04/2024 97.50p 98.50p 95.10p 97.50p 7000
09/04/2024 100.50p 100.50p 95.00p 97.50p 33015
08/04/2024 100.50p 101.40p 99.00p 100.50p 9837
05/04/2024 102.50p 102.50p 100.00p 100.50p 2526
04/04/2024 102.50p 102.50p 100.00p 102.50p 17666
03/04/2024 102.50p 102.50p 100.00p 102.50p 51797
02/04/2024 102.50p 102.75p 100.00p 102.50p 80731
28/03/2024 102.50p 102.50p 101.30p 102.50p 35453
27/03/2024 102.50p 102.50p 100.00p 102.50p 29144
26/03/2024 102.50p 104.50p 102.50p 102.50p 1905
25/03/2024 102.50p 102.50p 101.25p 102.50p 0
22/03/2024 101.50p 104.90p 101.00p 102.50p 23541
21/03/2024 102.50p 103.50p 100.36p 101.50p 48741
20/03/2024 102.50p 102.50p 102.50p 102.50p 1727
19/03/2024 102.50p 103.00p 100.50p 102.50p 20000
18/03/2024 102.50p 103.00p 100.50p 102.50p 45000
15/03/2024 102.50p 103.60p 101.25p 102.50p 10396
14/03/2024 102.50p 103.75p 100.00p 102.50p 37889
13/03/2024 103.50p 103.50p 100.75p 102.50p 10059
12/03/2024 103.50p 103.50p 102.15p 103.50p 12170
11/03/2024 103.50p 105.00p 102.55p 103.50p 37210
08/03/2024 105.00p 105.00p 103.00p 104.00p 23383
07/03/2024 105.00p 105.38p 103.13p 105.00p 27479
06/03/2024 105.00p 105.00p 102.50p 104.00p 15305
05/03/2024 106.00p 106.70p 104.00p 105.00p 9760
04/03/2024 106.50p 106.70p 105.00p 106.00p 23268
01/03/2024 107.50p 107.50p 105.00p 106.50p 74752
29/02/2024 105.00p 108.90p 102.00p 107.50p 35862
28/02/2024 105.00p 108.00p 103.75p 105.00p 11120
27/02/2024 105.00p 108.00p 103.50p 105.00p 5517
26/02/2024 105.00p 108.00p 102.00p 105.00p 21360
23/02/2024 105.00p 106.40p 102.00p 105.00p 20462
22/02/2024 106.50p 108.00p 102.50p 105.00p 121879
21/02/2024 103.50p 109.75p 102.00p 106.50p 138962
20/02/2024 104.00p 108.00p 102.00p 103.50p 51691
19/02/2024 103.50p 108.00p 101.75p 102.50p 85602
16/02/2024 102.00p 105.00p 100.00p 102.50p 23933
15/02/2024 102.00p 103.50p 99.33p 102.00p 6096
14/02/2024 99.50p 102.00p 99.50p 102.00p 84267
13/02/2024 99.00p 100.00p 99.00p 99.50p 1785
12/02/2024 99.00p 99.34p 99.00p 99.00p 8000
09/02/2024 99.00p 99.50p 98.20p 99.00p 2529
08/02/2024 99.00p 100.00p 98.20p 99.00p 33327
07/02/2024 99.00p 99.00p 98.20p 99.00p 12508
06/02/2024 99.00p 99.00p 98.40p 99.00p 9250
05/02/2024 99.00p 99.00p 98.00p 99.00p 1000
02/02/2024 99.00p 99.00p 99.00p 99.00p 0
01/02/2024 99.00p 99.20p 98.50p 99.00p 2661
31/01/2024 99.00p 100.00p 98.50p 99.00p 1765
30/01/2024 98.50p 100.00p 97.50p 99.00p 7411
29/01/2024 98.50p 99.50p 97.45p 98.50p 9342
26/01/2024 100.00p 101.00p 98.50p 98.50p 13935
25/01/2024 102.50p 102.50p 99.20p 101.00p 8931
24/01/2024 102.50p 102.50p 101.00p 102.50p 23000
23/01/2024 101.00p 102.00p 100.00p 101.00p 29529
22/01/2024 100.00p 102.00p 99.55p 101.00p 272810
19/01/2024 100.50p 101.88p 98.50p 100.00p 32813
18/01/2024 100.50p 102.53p 98.50p 100.50p 294717
17/01/2024 100.50p 101.25p 98.00p 100.50p 2400
16/01/2024 101.50p 101.50p 98.00p 98.00p 12588
15/01/2024 102.50p 102.50p 99.00p 101.50p 24865
12/01/2024 102.50p 103.90p 101.00p 102.50p 3171
11/01/2024 97.50p 104.25p 97.50p 102.50p 62922
10/01/2024 102.50p 102.50p 97.25p 97.50p 23644
09/01/2024 102.50p 102.75p 100.10p 102.50p 28300
08/01/2024 102.50p 104.02p 100.00p 102.50p 147659
05/01/2024 102.50p 102.50p 100.00p 101.50p 17600
04/01/2024 102.50p 103.90p 100.00p 102.50p 29058
03/01/2024 103.50p 105.95p 100.20p 102.50p 28443
02/01/2024 103.50p 106.65p 101.00p 103.50p 45228
29/12/2023 102.00p 104.00p 101.80p 103.50p 166777
28/12/2023 102.00p 103.20p 102.00p 102.00p 2725
27/12/2023 104.50p 104.50p 102.00p 102.00p 88062
22/12/2023 104.50p 106.50p 102.85p 104.50p 2771
21/12/2023 104.50p 107.00p 102.65p 104.50p 22490
20/12/2023 104.50p 106.00p 102.60p 104.50p 21015
19/12/2023 104.50p 106.16p 102.50p 104.50p 24758
18/12/2023 102.50p 106.50p 101.50p 104.50p 68021
15/12/2023 102.50p 103.70p 100.00p 102.50p 4891
14/12/2023 102.50p 103.90p 100.00p 102.50p 6478
13/12/2023 102.50p 104.50p 100.00p 102.50p 85858
12/12/2023 106.50p 106.50p 100.75p 102.50p 25302
11/12/2023 105.50p 110.00p 105.00p 106.50p 60340
08/12/2023 103.00p 105.50p 93.00p 105.50p 91224
07/12/2023 97.00p 105.00p 97.00p 103.00p 126128
06/12/2023 97.50p 99.00p 95.50p 97.00p 12213
05/12/2023 97.00p 97.50p 97.00p 97.50p 55000
04/12/2023 97.50p 97.50p 95.36p 97.00p 10492
01/12/2023 98.50p 101.50p 97.00p 97.50p 47348
30/11/2023 94.00p 99.00p 94.00p 97.50p 36822
29/11/2023 104.00p 104.00p 89.00p 94.00p 148361
28/11/2023 107.50p 109.50p 105.32p 107.50p 965
27/11/2023 102.50p 107.50p 100.25p 107.50p 86087
24/11/2023 101.50p 102.50p 99.20p 102.50p 16560
23/11/2023 99.50p 101.50p 99.50p 101.50p 5861
22/11/2023 100.50p 100.90p 98.50p 99.50p 70767
21/11/2023 102.00p 103.00p 100.94p 101.00p 18463
20/11/2023 102.00p 102.88p 102.00p 102.00p 14150
17/11/2023 104.50p 104.50p 101.32p 102.00p 16000
16/11/2023 103.00p 106.50p 103.00p 104.50p 9776
15/11/2023 100.50p 103.90p 100.50p 103.00p 21319
14/11/2023 100.50p 104.00p 98.10p 100.50p 20980
13/11/2023 101.50p 101.50p 100.00p 100.50p 6865
10/11/2023 100.50p 103.00p 100.50p 101.50p 9002
09/11/2023 104.00p 104.00p 100.00p 100.50p 23349
08/11/2023 107.50p 107.75p 102.00p 104.00p 30583
07/11/2023 107.50p 108.90p 105.25p 107.50p 24576
06/11/2023 102.50p 110.00p 102.50p 107.50p 71310
03/11/2023 101.00p 105.00p 97.75p 102.50p 21671
02/11/2023 101.00p 101.80p 101.00p 101.00p 6868
01/11/2023 101.00p 101.90p 97.65p 101.00p 5371
31/10/2023 101.00p 102.00p 98.00p 101.00p 7908
30/10/2023 97.50p 101.00p 96.70p 101.00p 59801
27/10/2023 97.50p 100.00p 97.00p 97.50p 4533
26/10/2023 97.50p 100.00p 96.50p 97.50p 12116
25/10/2023 97.50p 99.30p 96.25p 97.50p 18680
24/10/2023 97.50p 97.50p 96.25p 97.50p 852
23/10/2023 97.50p 97.50p 96.11p 97.50p 578
20/10/2023 101.00p 101.00p 97.50p 97.50p 2064
19/10/2023 102.50p 102.50p 97.00p 102.50p 24134
18/10/2023 102.50p 102.50p 100.50p 102.50p 184
17/10/2023 104.00p 104.00p 100.04p 102.50p 21312
16/10/2023 102.50p 105.00p 101.00p 104.00p 9736
13/10/2023 102.50p 105.00p 102.50p 102.50p 20395
12/10/2023 102.50p 103.75p 100.50p 102.50p 6073
11/10/2023 105.00p 105.00p 100.60p 102.50p 24605
10/10/2023 104.50p 104.50p 101.00p 104.00p 10823
09/10/2023 107.00p 108.80p 101.63p 104.50p 11761
06/10/2023 107.00p 108.60p 105.00p 107.00p 12554
05/10/2023 108.50p 108.50p 106.00p 107.00p 14900
04/10/2023 111.00p 114.00p 108.00p 108.50p 27082
03/10/2023 111.50p 112.90p 110.50p 111.00p 30345
02/10/2023 115.50p 120.00p 110.00p 111.50p 66723
29/09/2023 109.00p 119.00p 108.42p 115.50p 57760

*Close Price adjusted for both dividends and splits