Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2020 64.00p 64.00p 59.25p 61.25p 57674
25/02/2020 64.00p 64.00p 63.08p 64.00p 6778
24/02/2020 64.50p 64.50p 63.00p 64.00p 15996
21/02/2020 64.50p 64.50p 64.50p 64.50p 0
20/02/2020 69.00p 69.00p 60.15p 64.50p 48240
19/02/2020 71.00p 71.00p 65.00p 70.00p 23304
18/02/2020 70.00p 70.00p 68.00p 70.00p 251
17/02/2020 70.00p 70.00p 68.00p 70.00p 325
14/02/2020 70.00p 70.00p 68.00p 70.00p 5000
13/02/2020 68.00p 70.00p 66.00p 70.00p 13675
12/02/2020 66.50p 66.95p 65.00p 66.50p 13814
11/02/2020 67.00p 67.44p 65.00p 66.50p 20170
10/02/2020 67.00p 67.00p 65.00p 66.50p 7601
07/02/2020 67.00p 67.00p 63.33p 66.50p 19123
06/02/2020 67.00p 67.00p 66.50p 66.50p 1835
05/02/2020 67.00p 67.00p 66.50p 66.50p 0
04/02/2020 67.00p 67.00p 65.00p 66.50p 24
03/02/2020 68.00p 68.00p 66.00p 66.50p 188
31/01/2020 70.50p 70.50p 65.00p 67.00p 23018
30/01/2020 70.50p 70.50p 65.00p 70.50p 10591
29/01/2020 70.50p 70.50p 69.00p 70.50p 116
28/01/2020 70.50p 70.50p 67.00p 70.50p 10655
27/01/2020 70.50p 70.50p 69.06p 70.50p 4429
24/01/2020 70.50p 70.50p 70.50p 70.50p 0
23/01/2020 70.50p 70.50p 65.11p 70.50p 33680
22/01/2020 73.00p 73.00p 67.06p 70.50p 19828
21/01/2020 73.00p 73.00p 73.00p 73.00p 0
20/01/2020 73.00p 73.00p 71.16p 73.00p 508
17/01/2020 73.00p 73.00p 73.00p 73.00p 0
16/01/2020 73.00p 74.20p 71.16p 73.00p 452
15/01/2020 73.00p 73.00p 73.00p 73.00p 0
14/01/2020 73.00p 74.25p 71.12p 73.00p 16000
13/01/2020 73.00p 73.00p 71.12p 73.00p 5479
10/01/2020 73.00p 74.25p 73.00p 73.00p 5000
09/01/2020 73.00p 73.00p 73.00p 73.00p 0
08/01/2020 73.00p 73.00p 73.00p 73.00p 0
07/01/2020 75.50p 75.50p 72.00p 73.00p 7500
06/01/2020 75.50p 76.75p 73.00p 75.50p 4895
03/01/2020 75.50p 75.50p 74.00p 75.50p 0
02/01/2020 77.00p 78.44p 74.00p 74.00p 16774
01/01/2020 77.00p 77.00p 74.50p 77.00p 9022
31/12/2019 77.00p 77.00p 74.50p 77.00p 9022
30/12/2019 77.00p 77.00p 77.00p 77.00p 0
27/12/2019 75.00p 77.85p 75.00p 77.00p 34
26/12/2019 75.50p 77.85p 75.50p 77.00p 1500
25/12/2019 75.50p 77.85p 75.50p 77.00p 1500
24/12/2019 75.50p 77.85p 75.50p 77.00p 1500
23/12/2019 75.50p 76.00p 74.50p 75.50p 3547
20/12/2019 75.00p 75.95p 73.50p 75.50p 43533
19/12/2019 79.00p 79.00p 70.96p 77.50p 11636
18/12/2019 83.50p 83.50p 80.00p 82.50p 8100
17/12/2019 83.50p 83.50p 83.50p 83.50p 0
16/12/2019 78.00p 85.00p 78.00p 83.50p 33586
13/12/2019 77.00p 79.78p 77.00p 78.00p 4700
12/12/2019 76.00p 79.00p 74.90p 77.00p 27125
11/12/2019 77.50p 77.50p 76.00p 76.00p 3226
10/12/2019 82.00p 82.00p 75.00p 77.50p 10770
09/12/2019 83.50p 83.50p 80.00p 82.00p 17072
06/12/2019 88.50p 89.70p 83.50p 83.50p 32172
05/12/2019 88.50p 90.00p 88.50p 88.50p 2772
04/12/2019 88.50p 90.00p 88.31p 88.50p 7723
03/12/2019 86.50p 89.00p 86.50p 88.50p 13515
02/12/2019 86.00p 88.00p 85.65p 86.50p 5144
29/11/2019 86.00p 88.00p 86.00p 86.00p 801
28/11/2019 83.50p 86.00p 83.46p 86.00p 7687
27/11/2019 83.50p 84.75p 82.60p 83.50p 14855
26/11/2019 85.50p 87.00p 83.50p 83.50p 21845
25/11/2019 81.00p 89.00p 80.36p 85.50p 14075
22/11/2019 76.00p 83.00p 76.00p 81.00p 33147
21/11/2019 76.00p 76.00p 76.00p 76.00p 0
20/11/2019 75.00p 76.00p 75.00p 76.00p 12000
19/11/2019 76.00p 76.60p 74.00p 75.00p 6347
18/11/2019 76.00p 76.00p 76.00p 76.00p 10900
15/11/2019 76.00p 76.00p 75.04p 76.00p 2200
14/11/2019 76.00p 77.50p 76.00p 76.00p 9000
13/11/2019 76.00p 77.68p 76.00p 76.00p 3000
12/11/2019 76.00p 76.00p 76.00p 76.00p 0
11/11/2019 76.00p 77.75p 75.04p 76.00p 12901
08/11/2019 75.50p 78.00p 74.80p 76.00p 61831
07/11/2019 75.50p 75.50p 74.40p 75.50p 4457
06/11/2019 75.50p 75.50p 75.50p 75.50p 0
05/11/2019 75.50p 75.50p 74.15p 75.50p 5000
04/11/2019 75.50p 75.50p 75.50p 75.50p 11000
01/11/2019 75.50p 75.75p 73.25p 75.50p 613099
31/10/2019 75.50p 75.50p 75.50p 75.50p 0
30/10/2019 75.50p 75.50p 75.50p 75.50p 12500
29/10/2019 76.50p 76.50p 75.00p 75.50p 25822
28/10/2019 77.00p 77.90p 75.00p 76.50p 8410
25/10/2019 77.00p 77.90p 77.00p 77.00p 3458
24/10/2019 77.00p 77.00p 76.05p 77.00p 15000
23/10/2019 77.00p 77.00p 76.04p 77.00p 2789
22/10/2019 77.00p 77.30p 77.00p 77.00p 2321
21/10/2019 76.50p 77.00p 76.50p 77.00p 7000
18/10/2019 76.50p 77.70p 76.50p 76.50p 9400
17/10/2019 76.50p 76.50p 76.50p 76.50p 0
16/10/2019 76.50p 76.50p 76.50p 76.50p 0
15/10/2019 77.00p 77.00p 76.13p 76.50p 1000
14/10/2019 77.00p 77.00p 76.26p 77.00p 503
11/10/2019 77.00p 77.00p 76.26p 77.00p 7000
10/10/2019 76.50p 77.00p 76.13p 77.00p 3750
09/10/2019 76.50p 76.50p 76.02p 76.50p 28030
08/10/2019 77.00p 77.00p 77.00p 77.00p 0
07/10/2019 78.00p 79.76p 76.15p 77.00p 22478
04/10/2019 78.00p 79.80p 76.80p 78.00p 29003
03/10/2019 78.00p 78.00p 78.00p 78.00p 10800
02/10/2019 77.50p 80.00p 76.38p 78.00p 24247
01/10/2019 77.50p 77.50p 76.75p 77.50p 6000
30/09/2019 77.50p 79.00p 76.38p 77.50p 1236
27/09/2019 77.50p 78.94p 76.35p 77.50p 1947
26/09/2019 72.00p 78.00p 70.44p 77.50p 106326
25/09/2019 70.00p 70.45p 68.44p 70.00p 377
24/09/2019 69.00p 70.00p 69.00p 70.00p 3009
23/09/2019 67.50p 70.00p 67.50p 69.00p 16963
20/09/2019 69.00p 69.00p 68.00p 68.50p 1737
19/09/2019 73.50p 73.50p 68.00p 69.00p 28275
18/09/2019 74.00p 74.00p 73.00p 73.50p 12500
17/09/2019 74.00p 74.00p 73.00p 74.00p 20
16/09/2019 74.00p 74.00p 73.12p 74.00p 9384
13/09/2019 74.00p 74.00p 73.00p 74.00p 5228
12/09/2019 74.00p 74.00p 73.05p 74.00p 9900
11/09/2019 69.50p 74.86p 69.50p 74.00p 58810
10/09/2019 69.50p 69.50p 69.50p 69.50p 0
09/09/2019 69.00p 69.84p 69.00p 69.50p 7141
06/09/2019 69.50p 69.50p 67.28p 69.00p 15716
05/09/2019 69.50p 69.50p 69.50p 69.50p 0
04/09/2019 69.50p 69.50p 69.50p 69.50p 0
03/09/2019 70.00p 70.00p 68.00p 69.50p 7
02/09/2019 70.00p 70.00p 70.00p 70.00p 0
30/08/2019 70.00p 71.00p 70.00p 70.00p 7500
29/08/2019 71.50p 71.50p 70.00p 70.00p 4000
28/08/2019 71.50p 71.50p 70.00p 71.50p 86
27/08/2019 71.50p 71.78p 70.21p 71.50p 9786
23/08/2019 71.50p 71.70p 70.04p 71.00p 606
22/08/2019 71.50p 71.70p 71.00p 71.00p 206
21/08/2019 71.50p 71.78p 71.00p 71.00p 700
20/08/2019 71.50p 71.50p 70.21p 71.00p 4000
19/08/2019 71.50p 72.40p 70.00p 71.50p 2411
16/08/2019 71.50p 71.50p 70.50p 71.50p 16000
15/08/2019 72.00p 72.00p 70.00p 71.50p 86140
14/08/2019 70.50p 72.94p 70.50p 72.00p 58595
13/08/2019 63.00p 72.00p 63.00p 70.50p 99699
12/08/2019 61.00p 61.00p 60.20p 61.00p 75000
09/08/2019 60.50p 61.00p 60.50p 61.00p 0
08/08/2019 60.50p 60.50p 59.50p 60.50p 3989
07/08/2019 60.50p 60.50p 60.50p 60.50p 0
06/08/2019 60.50p 60.50p 60.50p 60.50p 0
05/08/2019 60.50p 60.50p 59.30p 60.50p 10500
02/08/2019 60.50p 60.50p 59.30p 60.50p 1550
01/08/2019 61.00p 61.00p 60.00p 60.50p 17595
31/07/2019 63.00p 63.00p 61.00p 61.00p 19000
30/07/2019 64.00p 64.00p 61.00p 63.00p 21389
29/07/2019 60.50p 60.50p 59.06p 60.50p 9762
26/07/2019 61.50p 61.50p 57.25p 60.50p 96499
25/07/2019 61.50p 61.50p 61.50p 61.50p 0
24/07/2019 61.50p 61.50p 60.00p 61.50p 5000
23/07/2019 62.50p 62.50p 62.00p 62.00p 4564
22/07/2019 62.50p 62.98p 62.00p 62.50p 15044
19/07/2019 64.50p 64.50p 62.10p 62.50p 5000
18/07/2019 65.00p 65.00p 62.10p 64.50p 16911
17/07/2019 67.00p 67.75p 65.00p 66.00p 7000
16/07/2019 67.00p 67.00p 67.00p 67.00p 16666
15/07/2019 67.00p 67.00p 66.50p 67.00p 7000
12/07/2019 66.00p 68.00p 66.00p 67.00p 1500
11/07/2019 66.00p 67.00p 66.00p 66.00p 6750
10/07/2019 66.50p 67.00p 66.00p 66.00p 6705
09/07/2019 66.00p 66.00p 65.66p 66.00p 2166
08/07/2019 66.00p 67.50p 66.00p 66.00p 1500
05/07/2019 66.00p 66.00p 66.00p 66.00p 0
04/07/2019 66.00p 67.50p 66.00p 66.00p 7500
03/07/2019 66.00p 67.87p 65.00p 66.00p 11000
02/07/2019 65.50p 67.80p 63.50p 66.00p 148979
01/07/2019 65.50p 65.50p 64.50p 65.50p 68
28/06/2019 65.50p 65.50p 65.13p 65.50p 15000
27/06/2019 65.50p 67.75p 65.50p 65.50p 7408
26/06/2019 65.50p 65.50p 65.50p 65.50p 0
25/06/2019 65.50p 65.50p 65.50p 65.50p 0
24/06/2019 65.50p 67.75p 65.50p 65.50p 366
21/06/2019 65.50p 65.50p 64.50p 65.50p 11622
20/06/2019 65.50p 65.50p 65.50p 65.50p 0
19/06/2019 64.50p 65.50p 64.10p 65.50p 11500
18/06/2019 65.00p 65.00p 63.06p 64.50p 40
17/06/2019 65.00p 65.00p 65.00p 65.00p 0
14/06/2019 66.00p 67.80p 63.45p 65.00p 12500
13/06/2019 62.50p 66.00p 62.10p 65.50p 147933
12/06/2019 63.00p 63.00p 61.15p 62.50p 1079
11/06/2019 63.00p 63.00p 62.10p 63.00p 3455
10/06/2019 63.00p 63.00p 63.00p 63.00p 0
07/06/2019 63.00p 63.00p 62.10p 63.00p 800
06/06/2019 63.00p 63.00p 62.04p 63.00p 10058
05/06/2019 63.50p 63.50p 62.09p 63.00p 10562
04/06/2019 63.50p 63.50p 62.33p 63.50p 800
03/06/2019 63.50p 63.50p 63.50p 63.50p 0
31/05/2019 63.50p 63.50p 62.33p 63.50p 209
30/05/2019 63.50p 63.50p 62.33p 63.50p 801
29/05/2019 63.50p 63.50p 63.50p 63.50p 0
28/05/2019 63.50p 64.25p 62.33p 63.50p 1378
24/05/2019 63.50p 63.50p 62.33p 63.50p 400
23/05/2019 63.50p 63.50p 63.50p 63.50p 0
22/05/2019 64.50p 64.64p 63.50p 63.50p 8751
21/05/2019 61.50p 65.56p 60.00p 64.50p 140945

*Close Price adjusted for both dividends and splits