Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/02/2022 85.50p 87.00p 82.25p 86.50p 97144
22/02/2022 83.50p 89.00p 82.10p 85.50p 85413
21/02/2022 79.50p 82.00p 78.00p 79.50p 8402
18/02/2022 77.50p 85.00p 77.50p 79.50p 60889
17/02/2022 77.50p 80.00p 77.00p 77.50p 16360
16/02/2022 68.50p 80.00p 68.50p 77.50p 43819
15/02/2022 67.00p 70.00p 67.00p 68.50p 1750
14/02/2022 67.00p 70.00p 67.00p 67.00p 1016
11/02/2022 67.00p 70.00p 67.00p 67.00p 26157
10/02/2022 67.50p 69.06p 65.50p 67.00p 12970
09/02/2022 72.00p 72.00p 65.00p 67.50p 55900
08/02/2022 72.00p 72.00p 69.00p 72.00p 1046
07/02/2022 72.50p 72.50p 69.10p 72.00p 7782
04/02/2022 73.00p 73.00p 71.00p 72.50p 3000
03/02/2022 73.00p 73.00p 73.00p 73.00p 0
02/02/2022 73.50p 74.40p 73.00p 73.00p 18
01/02/2022 75.00p 75.00p 72.05p 73.50p 9500
31/01/2022 75.00p 75.00p 72.20p 75.00p 1657
28/01/2022 75.50p 75.50p 73.10p 75.00p 2782
27/01/2022 71.00p 75.50p 71.00p 75.50p 30954
26/01/2022 69.00p 71.25p 68.40p 71.00p 44909
25/01/2022 67.50p 71.10p 67.50p 69.00p 38497
24/01/2022 72.50p 74.00p 65.50p 67.50p 90715
21/01/2022 76.50p 76.50p 70.00p 72.50p 28684
20/01/2022 77.50p 78.00p 73.00p 76.50p 35620
19/01/2022 77.50p 77.50p 76.10p 77.50p 10260
18/01/2022 77.50p 79.86p 76.75p 77.50p 16288
17/01/2022 78.50p 78.80p 75.00p 77.50p 51451
14/01/2022 78.50p 78.50p 77.15p 78.50p 15691
13/01/2022 78.50p 78.90p 77.06p 78.50p 18006
12/01/2022 80.00p 80.00p 78.00p 78.50p 21103
10/01/2022 78.00p 81.80p 78.00p 80.00p 50360
07/01/2022 79.50p 81.40p 76.10p 78.00p 13748
06/01/2022 79.50p 81.80p 77.97p 79.50p 16087
05/01/2022 78.00p 81.90p 78.00p 79.50p 9703
04/01/2022 80.50p 81.00p 73.12p 78.00p 143392
03/01/2022 81.50p 81.50p 79.00p 80.50p 6232
31/12/2021 81.50p 81.50p 79.00p 80.50p 6232
30/12/2021 81.00p 83.00p 80.00p 81.50p 18128
29/12/2021 83.50p 83.50p 80.40p 81.00p 20369
28/12/2021 83.50p 84.64p 82.00p 83.50p 18992
27/12/2021 83.50p 84.64p 82.00p 83.50p 18992
24/12/2021 83.50p 84.64p 82.00p 83.50p 18992
23/12/2021 84.00p 84.70p 83.20p 83.50p 26590
22/12/2021 80.50p 84.00p 80.50p 84.00p 21230
21/12/2021 84.50p 84.50p 71.30p 80.50p 326376
20/12/2021 87.50p 87.50p 84.00p 86.00p 42300
17/12/2021 93.00p 93.00p 86.15p 88.50p 46456
16/12/2021 94.00p 94.00p 92.00p 93.00p 7864
15/12/2021 99.50p 101.55p 94.00p 94.00p 19314
14/12/2021 99.50p 101.60p 96.50p 99.50p 6181
13/12/2021 100.50p 100.50p 98.10p 99.50p 3820
10/12/2021 97.50p 102.00p 96.60p 100.50p 21883
09/12/2021 97.50p 97.50p 96.00p 97.50p 6000
08/12/2021 95.50p 100.00p 95.50p 97.50p 25406
07/12/2021 95.50p 96.90p 93.00p 95.50p 35939
06/12/2021 95.50p 95.50p 94.00p 95.50p 142
03/12/2021 95.50p 95.50p 93.60p 95.50p 1000
02/12/2021 93.00p 98.00p 92.50p 95.50p 16027
01/12/2021 93.00p 93.00p 91.50p 93.00p 2186
30/11/2021 89.50p 97.00p 89.50p 93.00p 33467
29/11/2021 86.50p 90.00p 83.70p 89.50p 64003
26/11/2021 89.50p 90.70p 82.10p 86.50p 91079
25/11/2021 96.50p 96.75p 86.81p 89.50p 40351
24/11/2021 102.50p 103.90p 95.00p 96.50p 98166
23/11/2021 110.50p 113.65p 100.00p 102.50p 96355
22/11/2021 108.50p 118.00p 107.50p 110.50p 84522
19/11/2021 107.00p 109.83p 107.00p 108.50p 13800
18/11/2021 107.00p 107.00p 104.00p 107.00p 1917
17/11/2021 107.00p 107.00p 106.25p 107.00p 1868
16/11/2021 109.00p 109.00p 103.50p 107.00p 12420
15/11/2021 109.00p 109.90p 106.10p 109.00p 5701
12/11/2021 112.00p 112.00p 106.00p 109.00p 5190
11/11/2021 112.50p 112.50p 108.00p 112.00p 12957
10/11/2021 114.00p 115.00p 110.40p 112.50p 6366
09/11/2021 115.00p 118.60p 112.00p 114.00p 22953
08/11/2021 122.50p 122.50p 112.00p 115.00p 36052
05/11/2021 122.50p 122.85p 120.60p 122.50p 22765
04/11/2021 120.50p 124.40p 120.00p 122.50p 97874
03/11/2021 116.50p 123.00p 115.00p 120.00p 48990
02/11/2021 117.50p 118.80p 115.50p 116.50p 9607
01/11/2021 110.50p 120.00p 110.50p 117.50p 45652
29/10/2021 103.50p 112.34p 103.25p 110.50p 37513
28/10/2021 103.50p 105.00p 103.50p 103.50p 4470
27/10/2021 105.50p 108.00p 103.00p 104.00p 26000
26/10/2021 98.50p 108.00p 98.50p 104.50p 32532
25/10/2021 98.50p 98.75p 97.40p 98.50p 6050
22/10/2021 98.50p 98.50p 97.40p 98.50p 2550
21/10/2021 98.50p 99.99p 98.50p 98.50p 4980
20/10/2021 98.50p 100.00p 98.50p 98.50p 13000
19/10/2021 100.00p 101.00p 98.40p 98.50p 22063
18/10/2021 100.00p 100.00p 98.40p 100.00p 1851
15/10/2021 101.50p 101.50p 99.30p 100.00p 8500
14/10/2021 102.00p 102.40p 100.40p 101.50p 10884
13/10/2021 102.00p 102.00p 100.40p 102.00p 12000
12/10/2021 102.00p 103.92p 102.00p 102.00p 4184
11/10/2021 95.00p 104.00p 94.15p 102.00p 195872
08/10/2021 91.50p 95.00p 89.63p 95.00p 24369
07/10/2021 91.50p 94.30p 89.11p 91.50p 13918
06/10/2021 92.00p 92.00p 83.20p 91.50p 161849
05/10/2021 98.00p 98.00p 89.30p 92.00p 20182
04/10/2021 97.50p 100.00p 95.00p 98.00p 35310
01/10/2021 100.50p 100.50p 93.02p 94.00p 68648
30/09/2021 109.00p 109.25p 100.00p 100.50p 104481
29/09/2021 116.00p 117.20p 107.72p 109.00p 29374
28/09/2021 113.00p 122.00p 111.00p 116.00p 254843
27/09/2021 112.00p 113.30p 110.00p 112.00p 46788
24/09/2021 113.50p 114.80p 110.00p 112.00p 27701
23/09/2021 114.00p 115.83p 113.50p 113.50p 32478
22/09/2021 103.50p 117.80p 101.00p 114.00p 182789
21/09/2021 104.50p 105.00p 101.66p 103.50p 8411
20/09/2021 104.50p 107.65p 101.35p 104.50p 25957
17/09/2021 102.50p 104.50p 102.50p 104.50p 11307
16/09/2021 102.00p 104.00p 100.60p 102.50p 34545
15/09/2021 103.00p 103.00p 100.50p 102.00p 24106
14/09/2021 104.00p 104.00p 100.00p 104.00p 26703
13/09/2021 99.50p 100.30p 98.40p 100.00p 49424
10/09/2021 99.50p 101.00p 97.10p 99.50p 7812
09/09/2021 99.50p 100.40p 97.10p 99.50p 31673
08/09/2021 100.00p 100.42p 97.90p 99.50p 6090
07/09/2021 100.00p 100.45p 97.90p 100.00p 38413
06/09/2021 100.00p 100.45p 100.00p 100.00p 10000
03/09/2021 102.50p 102.50p 97.90p 100.00p 6004
02/09/2021 102.50p 104.00p 100.00p 102.50p 22320
01/09/2021 102.50p 104.00p 100.00p 102.50p 19998
31/08/2021 102.50p 106.00p 101.05p 102.50p 50019
30/08/2021 102.50p 102.50p 101.25p 102.50p 997
27/08/2021 102.50p 102.50p 101.25p 102.50p 997
26/08/2021 106.50p 106.50p 98.05p 102.50p 92015
25/08/2021 110.00p 110.00p 105.01p 106.50p 14552
24/08/2021 110.00p 111.00p 108.00p 110.00p 43481
23/08/2021 107.50p 112.34p 107.50p 110.00p 130778
20/08/2021 102.00p 110.00p 101.88p 107.50p 41893
19/08/2021 102.00p 102.00p 100.60p 102.00p 440
18/08/2021 101.00p 103.10p 98.05p 102.00p 61098
17/08/2021 102.50p 104.50p 100.40p 101.00p 33992
16/08/2021 102.50p 104.50p 102.50p 102.50p 9563
13/08/2021 107.00p 107.20p 98.00p 102.50p 56282
12/08/2021 107.50p 110.00p 105.75p 107.00p 30400
11/08/2021 103.00p 109.20p 102.60p 107.50p 84389
10/08/2021 102.00p 105.70p 101.00p 103.00p 12093
09/08/2021 96.00p 102.00p 96.00p 102.00p 25155
06/08/2021 98.00p 98.40p 95.30p 96.00p 10756
05/08/2021 98.00p 99.40p 96.30p 98.00p 37242
04/08/2021 98.50p 98.50p 96.25p 98.00p 2322
03/08/2021 103.00p 104.49p 98.00p 98.50p 463337
02/08/2021 103.00p 105.40p 100.60p 103.00p 9898
30/07/2021 101.00p 105.80p 98.76p 103.00p 137498
29/07/2021 93.00p 104.65p 92.75p 99.00p 75743
28/07/2021 90.50p 94.50p 90.50p 93.00p 34399
27/07/2021 93.00p 93.00p 90.00p 90.50p 19964
26/07/2021 93.50p 94.92p 90.70p 93.00p 74153
23/07/2021 90.50p 95.40p 90.40p 94.00p 79241
22/07/2021 83.50p 91.00p 83.50p 90.50p 60533
21/07/2021 82.50p 83.86p 82.25p 83.50p 14373
20/07/2021 83.50p 83.50p 81.25p 82.50p 10917
19/07/2021 86.50p 86.50p 80.00p 83.50p 90200
16/07/2021 90.00p 90.00p 86.20p 86.50p 93977
15/07/2021 87.00p 91.00p 85.00p 90.00p 53220
14/07/2021 88.00p 89.60p 86.20p 87.00p 7728
13/07/2021 91.00p 91.00p 87.00p 88.00p 16193
12/07/2021 91.00p 91.00p 91.00p 91.00p 0
09/07/2021 91.00p 91.00p 88.50p 91.00p 22297
08/07/2021 92.00p 92.50p 90.30p 91.00p 24264
07/07/2021 91.50p 92.70p 90.10p 92.00p 23154
06/07/2021 91.50p 92.90p 90.10p 91.50p 31243
05/07/2021 90.00p 95.00p 89.00p 91.50p 414007
02/07/2021 89.00p 89.60p 88.00p 88.00p 26999
01/07/2021 90.50p 91.32p 86.25p 89.00p 19961
30/06/2021 90.50p 91.40p 89.00p 90.50p 26340
29/06/2021 90.50p 91.70p 89.00p 90.50p 26382
28/06/2021 84.50p 93.00p 84.50p 90.50p 159261
25/06/2021 75.50p 87.65p 73.50p 84.50p 65930
24/06/2021 75.50p 77.77p 72.55p 75.50p 41914
23/06/2021 76.50p 77.50p 73.10p 75.50p 19600
22/06/2021 77.50p 77.50p 75.50p 76.50p 6777
21/06/2021 77.50p 77.50p 77.10p 77.50p 2000
18/06/2021 77.50p 78.60p 75.00p 77.50p 13000
17/06/2021 77.50p 78.40p 75.00p 77.50p 8022
16/06/2021 83.00p 83.00p 75.50p 77.50p 33912
15/06/2021 84.00p 84.00p 80.10p 83.00p 6196
14/06/2021 83.50p 87.00p 82.40p 84.00p 9000
11/06/2021 83.50p 83.50p 80.70p 83.50p 300
10/06/2021 84.50p 86.60p 82.50p 83.50p 12770
09/06/2021 80.50p 86.65p 80.50p 84.50p 44811
08/06/2021 78.50p 80.70p 76.00p 80.50p 41773
07/06/2021 79.50p 79.70p 78.00p 78.50p 4320
04/06/2021 79.50p 79.50p 78.15p 79.50p 2000
03/06/2021 80.50p 80.50p 79.50p 79.50p 1000
02/06/2021 84.00p 84.00p 80.00p 80.50p 1954
01/06/2021 83.50p 85.50p 81.01p 83.00p 20478
31/05/2021 83.50p 83.50p 81.00p 83.50p 16493
28/05/2021 83.50p 83.50p 81.40p 83.50p 1518
27/05/2021 81.50p 83.50p 81.50p 83.50p 32677
26/05/2021 81.00p 83.00p 81.00p 81.50p 14000
25/05/2021 81.00p 82.90p 79.00p 81.00p 28047
24/05/2021 80.50p 82.90p 79.00p 81.00p 48851
21/05/2021 78.50p 81.20p 77.50p 80.50p 6653
20/05/2021 78.50p 80.00p 78.50p 78.50p 3000
19/05/2021 80.00p 81.50p 78.40p 78.50p 9300

*Close Price adjusted for both dividends and splits