Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2019 67.50p 67.50p 61.25p 61.50p 25142
17/05/2019 67.50p 67.50p 65.06p 66.50p 2500
16/05/2019 66.50p 66.80p 66.50p 66.50p 2616
15/05/2019 66.50p 67.40p 65.45p 66.50p 10734
14/05/2019 67.50p 68.75p 65.00p 66.50p 18773
13/05/2019 69.00p 69.00p 67.00p 67.50p 14010
10/05/2019 69.00p 70.00p 68.10p 68.50p 16114
09/05/2019 68.50p 68.50p 68.10p 68.50p 74
08/05/2019 70.50p 70.50p 68.33p 69.00p 9417
07/05/2019 72.50p 72.50p 70.04p 70.50p 30930
03/05/2019 73.00p 73.00p 71.15p 72.50p 1092
02/05/2019 73.00p 73.00p 71.30p 72.50p 17214
01/05/2019 72.00p 73.00p 72.00p 73.00p 4500
30/04/2019 69.00p 73.80p 69.00p 72.00p 27624
29/04/2019 65.50p 74.00p 65.50p 69.50p 61701
26/04/2019 63.50p 68.00p 63.50p 65.50p 42054
25/04/2019 61.50p 65.00p 61.12p 63.50p 32702
24/04/2019 61.00p 61.90p 60.20p 61.50p 14845
23/04/2019 61.00p 61.00p 60.20p 61.00p 6908
18/04/2019 61.00p 61.90p 61.00p 61.00p 12885
17/04/2019 61.00p 61.00p 60.20p 61.00p 1500
16/04/2019 61.00p 61.00p 61.00p 61.00p 0
15/04/2019 61.00p 61.00p 60.00p 61.00p 1022
12/04/2019 62.50p 62.50p 61.00p 61.00p 0
11/04/2019 61.00p 61.00p 60.00p 61.00p 15199
10/04/2019 59.00p 61.00p 59.00p 61.00p 96
09/04/2019 61.00p 61.00p 60.10p 61.00p 25037
08/04/2019 61.50p 61.50p 60.00p 61.00p 9299
05/04/2019 61.00p 61.00p 60.00p 61.00p 18708
04/04/2019 61.00p 61.00p 60.16p 61.00p 8293
03/04/2019 61.00p 61.00p 60.00p 61.00p 21200
02/04/2019 60.75p 61.00p 60.75p 61.00p 123856
01/04/2019 60.75p 60.75p 59.68p 60.75p 6660
29/03/2019 61.00p 61.50p 59.50p 60.75p 5794
28/03/2019 61.00p 61.00p 56.00p 60.75p 29301
27/03/2019 61.00p 61.00p 59.50p 60.75p 11531
26/03/2019 61.00p 61.00p 59.50p 60.75p 32000
25/03/2019 61.50p 61.50p 60.00p 61.00p 13422
22/03/2019 59.50p 61.00p 59.50p 61.00p 5410
21/03/2019 59.50p 59.50p 58.40p 59.50p 10000
20/03/2019 61.00p 61.00p 57.06p 59.50p 31095
19/03/2019 61.00p 61.00p 60.00p 61.00p 13348
18/03/2019 61.00p 61.00p 60.00p 61.00p 138895
15/03/2019 61.00p 61.00p 60.00p 61.00p 87881
14/03/2019 61.00p 61.26p 58.04p 61.00p 55035
13/03/2019 66.00p 66.40p 60.00p 60.50p 18803
12/03/2019 67.50p 67.50p 64.50p 66.00p 20591
11/03/2019 70.00p 71.50p 66.28p 68.00p 6218
08/03/2019 71.00p 71.50p 69.00p 71.00p 353
07/03/2019 71.00p 71.60p 69.00p 71.00p 1613
06/03/2019 71.00p 71.00p 71.00p 71.00p 0
05/03/2019 72.00p 73.02p 68.50p 71.00p 19750
04/03/2019 71.00p 73.34p 69.00p 72.00p 19900
01/03/2019 71.00p 74.00p 68.42p 71.00p 9690
28/02/2019 71.50p 71.50p 70.59p 71.50p 5000
27/02/2019 70.00p 74.23p 70.00p 71.50p 16900
26/02/2019 70.00p 70.00p 67.15p 70.00p 1500
25/02/2019 70.50p 71.14p 67.15p 70.00p 7290
22/02/2019 71.50p 71.95p 68.55p 70.50p 73890
21/02/2019 70.00p 73.00p 70.00p 71.50p 7344
20/02/2019 69.50p 72.88p 67.00p 70.50p 107797
19/02/2019 58.50p 72.84p 58.50p 69.50p 60989
18/02/2019 58.50p 62.65p 56.00p 58.50p 45177
15/02/2019 51.50p 54.79p 51.50p 53.50p 22463
14/02/2019 51.00p 51.00p 51.00p 51.00p 10000
13/02/2019 51.50p 52.00p 51.00p 51.00p 8300
12/02/2019 52.00p 52.00p 51.50p 51.50p 8500
11/02/2019 53.00p 54.50p 51.00p 52.00p 47606
08/02/2019 50.50p 55.00p 48.20p 53.00p 30985
07/02/2019 50.50p 51.49p 50.00p 50.50p 18300
06/02/2019 52.50p 52.50p 50.00p 50.00p 15222
05/02/2019 50.50p 51.70p 50.00p 51.00p 25957
04/02/2019 47.50p 51.72p 45.73p 50.00p 92520
01/02/2019 44.00p 44.00p 43.00p 43.50p 33
31/01/2019 44.50p 44.50p 44.00p 44.00p 0
30/01/2019 45.50p 45.50p 42.00p 44.50p 15000
29/01/2019 44.50p 46.55p 43.06p 45.50p 51500
28/01/2019 46.00p 46.00p 44.50p 44.50p 7500
25/01/2019 45.50p 46.00p 45.50p 46.00p 2500
24/01/2019 45.00p 45.00p 43.00p 45.00p 2000
23/01/2019 45.00p 45.00p 45.00p 45.00p 0
22/01/2019 40.00p 45.00p 40.00p 45.00p 36960
21/01/2019 44.00p 44.00p 40.25p 42.50p 9895
18/01/2019 44.00p 44.00p 43.04p 44.00p 3000
17/01/2019 44.00p 44.00p 44.00p 44.00p 0
16/01/2019 47.50p 47.50p 42.50p 44.00p 22062
15/01/2019 51.00p 51.00p 46.10p 47.50p 10715
14/01/2019 53.00p 53.00p 51.00p 51.00p 1718
11/01/2019 53.00p 53.00p 51.08p 53.00p 2572
10/01/2019 50.50p 55.00p 50.50p 53.00p 20797
09/01/2019 48.30p 50.50p 48.30p 50.50p 2500
08/01/2019 48.30p 48.30p 46.41p 48.30p 250
07/01/2019 48.30p 50.73p 45.71p 48.30p 30500
04/01/2019 49.50p 49.50p 46.00p 48.30p 3000
03/01/2019 49.50p 49.50p 46.35p 49.50p 7500
02/01/2019 49.50p 49.50p 46.14p 49.50p 1802
31/12/2018 49.50p 49.50p 46.14p 49.50p 1500
28/12/2018 49.00p 51.00p 46.50p 49.50p 8000
27/12/2018 49.00p 49.00p 46.12p 49.00p 3062
24/12/2018 49.00p 50.02p 49.00p 49.00p 10507
21/12/2018 54.50p 54.50p 46.12p 49.00p 19000
20/12/2018 54.50p 55.70p 53.15p 54.50p 17822
19/12/2018 54.50p 55.60p 53.15p 54.50p 14451
18/12/2018 54.50p 56.00p 53.50p 54.50p 5404
17/12/2018 55.50p 56.00p 53.15p 56.00p 13745
14/12/2018 56.50p 56.50p 55.50p 55.50p 5500
13/12/2018 53.00p 58.00p 53.00p 56.50p 35161
12/12/2018 52.50p 53.45p 52.50p 53.00p 2000
11/12/2018 52.50p 52.90p 52.50p 52.50p 400
10/12/2018 52.50p 53.00p 51.70p 52.50p 8240
07/12/2018 52.50p 52.50p 51.70p 52.50p 25
06/12/2018 52.50p 52.50p 51.75p 52.50p 1363
05/12/2018 53.00p 53.00p 51.60p 52.50p 5224
04/12/2018 53.00p 55.00p 51.55p 53.00p 23120
03/12/2018 53.00p 54.60p 51.25p 53.00p 17393
30/11/2018 52.50p 54.80p 52.50p 53.00p 12912
29/11/2018 53.00p 53.80p 52.00p 52.50p 28350
28/11/2018 56.00p 56.70p 53.00p 53.00p 15289
27/11/2018 57.50p 57.50p 56.00p 56.00p 16500
26/11/2018 58.00p 59.16p 55.55p 57.00p 7190
23/11/2018 62.00p 62.00p 56.00p 58.50p 49392
22/11/2018 58.00p 64.75p 58.00p 62.00p 33978
21/11/2018 56.50p 60.00p 56.50p 58.00p 30400
20/11/2018 54.00p 57.85p 54.00p 56.50p 89021
19/11/2018 52.00p 55.80p 52.00p 54.00p 82171
16/11/2018 50.50p 53.92p 50.00p 52.00p 9540
15/11/2018 50.50p 50.50p 49.00p 50.50p 60
14/11/2018 50.50p 51.70p 49.33p 50.50p 9000
13/11/2018 46.50p 51.94p 46.50p 50.50p 38415
12/11/2018 46.00p 47.94p 43.06p 46.50p 77125
09/11/2018 44.00p 44.00p 42.50p 44.00p 2000
08/11/2018 43.50p 44.00p 42.30p 44.00p 14532
07/11/2018 43.50p 43.88p 43.50p 43.50p 5000
06/11/2018 43.50p 43.50p 42.00p 43.50p 31
05/11/2018 44.20p 44.20p 41.00p 43.50p 9377
02/11/2018 44.20p 44.20p 44.15p 44.20p 5000
01/11/2018 44.20p 44.20p 44.20p 44.20p 4000
31/10/2018 44.50p 45.00p 42.47p 44.20p 64157
30/10/2018 44.50p 44.50p 44.50p 44.50p 0
29/10/2018 45.00p 45.00p 44.50p 44.50p 0
26/10/2018 45.00p 45.00p 45.00p 45.00p 2200
25/10/2018 45.00p 45.00p 45.00p 45.00p 0
24/10/2018 46.00p 46.00p 44.50p 45.00p 10000
23/10/2018 46.00p 46.00p 44.00p 46.00p 19347
22/10/2018 46.00p 46.00p 44.20p 46.00p 6080
19/10/2018 46.00p 46.90p 46.00p 46.00p 12500
18/10/2018 46.00p 46.00p 44.08p 46.00p 1363
17/10/2018 46.00p 46.00p 46.00p 46.00p 350
16/10/2018 48.00p 48.00p 46.00p 46.00p 1339
15/10/2018 48.50p 48.50p 46.00p 48.00p 4500
12/10/2018 48.00p 49.00p 48.00p 48.00p 21000
11/10/2018 47.50p 48.95p 47.50p 48.00p 13875
10/10/2018 41.00p 52.00p 38.50p 47.50p 119509
09/10/2018 45.50p 45.50p 38.00p 40.50p 53447
08/10/2018 44.50p 44.50p 43.06p 44.50p 7947
05/10/2018 44.50p 44.50p 44.50p 44.50p 0
04/10/2018 44.50p 45.85p 44.50p 44.50p 205
03/10/2018 44.50p 45.50p 43.06p 44.50p 7056
02/10/2018 43.50p 45.00p 43.04p 44.50p 26000
01/10/2018 40.50p 44.00p 40.10p 43.50p 97904
28/09/2018 40.50p 40.50p 39.10p 40.50p 5700
27/09/2018 42.90p 42.90p 39.00p 40.50p 26822
26/09/2018 45.50p 45.50p 43.00p 43.00p 10113
25/09/2018 45.50p 45.50p 45.50p 45.50p 0
24/09/2018 45.50p 45.50p 44.50p 45.50p 1578
21/09/2018 46.00p 46.00p 45.00p 45.50p 10
20/09/2018 46.00p 46.00p 44.00p 46.00p 7500
19/09/2018 46.50p 46.50p 44.25p 46.00p 7500
18/09/2018 46.50p 47.40p 45.60p 46.50p 7986
17/09/2018 51.60p 51.60p 46.50p 46.50p 10736
14/09/2018 44.00p 52.62p 44.00p 51.35p 63501
13/09/2018 36.50p 45.20p 36.50p 44.00p 82300
12/09/2018 36.50p 39.00p 35.00p 37.00p 15430
11/09/2018 36.00p 37.85p 35.00p 36.50p 1056
10/09/2018 36.00p 36.00p 36.00p 36.00p 0
07/09/2018 35.00p 36.00p 35.00p 36.00p 347500
06/09/2018 35.00p 35.90p 35.00p 35.00p 7500
05/09/2018 35.00p 36.00p 33.40p 35.00p 17880
04/09/2018 35.00p 35.00p 34.51p 35.00p 2387
03/09/2018 35.00p 35.00p 35.00p 35.00p 0
31/08/2018 35.00p 35.00p 34.51p 35.00p 240
30/08/2018 34.00p 37.00p 34.00p 35.00p 54066
29/08/2018 34.00p 35.00p 34.00p 34.00p 2000
28/08/2018 34.00p 34.60p 33.00p 34.00p 18546
24/08/2018 32.00p 35.00p 32.00p 34.00p 10000
23/08/2018 32.00p 32.00p 30.75p 32.00p 26400
22/08/2018 30.00p 33.00p 29.60p 32.00p 20758
21/08/2018 29.00p 30.00p 29.00p 30.00p 11770
20/08/2018 29.00p 29.00p 28.65p 29.00p 10000
17/08/2018 32.50p 32.50p 28.00p 29.00p 119600
16/08/2018 34.00p 34.00p 30.25p 32.50p 21754
15/08/2018 34.00p 34.00p 34.00p 34.00p 0
14/08/2018 36.00p 36.00p 34.00p 34.00p 6360
13/08/2018 36.00p 34.50p 34.50p 34.50p 0
10/08/2018 36.00p 36.00p 34.00p 34.50p 4242
09/08/2018 34.50p 34.50p 31.50p 34.50p 18329
08/08/2018 34.50p 34.55p 34.10p 34.50p 13053
07/08/2018 36.00p 36.00p 34.50p 34.50p 0
06/08/2018 36.00p 36.00p 36.00p 36.00p 0
03/08/2018 36.00p 36.00p 34.00p 36.00p 10000

*Close Price adjusted for both dividends and splits