Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2017 83.50p 83.50p 83.50p 83.50p 0
13/04/2017 83.50p 83.50p 80.00p 83.50p 1316
12/04/2017 83.50p 83.50p 83.50p 83.50p 0
11/04/2017 83.50p 85.00p 80.14p 83.50p 15284
10/04/2017 83.50p 83.50p 81.00p 83.50p 1874
07/04/2017 85.00p 85.00p 80.10p 83.50p 31979
06/04/2017 86.00p 87.50p 82.56p 85.00p 24985
05/04/2017 85.00p 85.00p 82.56p 85.00p 1666
04/04/2017 86.00p 87.50p 82.56p 85.00p 196
03/04/2017 84.50p 85.00p 82.56p 85.00p 15336
31/03/2017 85.00p 85.00p 82.56p 85.00p 17574
30/03/2017 82.50p 87.58p 82.11p 85.00p 54464
29/03/2017 101.00p 101.00p 81.00p 82.50p 72132
28/03/2017 100.50p 103.00p 98.34p 100.50p 35000
27/03/2017 100.50p 100.50p 100.50p 100.50p 0
24/03/2017 100.50p 100.50p 100.50p 100.50p 0
23/03/2017 99.50p 104.75p 99.50p 100.50p 2368
22/03/2017 97.50p 103.00p 97.50p 99.50p 16241
21/03/2017 96.00p 97.50p 94.16p 97.50p 5088
20/03/2017 94.88p 100.00p 94.16p 96.00p 52909
17/03/2017 94.88p 94.88p 91.60p 94.88p 1486
16/03/2017 94.88p 94.88p 94.88p 94.88p 0
15/03/2017 94.88p 97.12p 91.55p 94.88p 5045
14/03/2017 92.50p 95.00p 90.13p 94.88p 23321
13/03/2017 92.50p 92.50p 90.00p 92.50p 4100
10/03/2017 92.50p 93.65p 90.10p 92.50p 3316
09/03/2017 94.88p 94.90p 90.11p 92.50p 7993
08/03/2017 98.00p 98.00p 91.11p 94.88p 7423
07/03/2017 101.50p 101.50p 95.33p 98.00p 29577
06/03/2017 103.00p 103.00p 98.10p 101.50p 2060
03/03/2017 104.00p 104.00p 101.00p 103.00p 4911
02/03/2017 107.50p 107.50p 103.00p 104.00p 4592
01/03/2017 109.00p 109.00p 107.16p 107.50p 9000
28/02/2017 107.50p 113.00p 106.05p 109.00p 23978
27/02/2017 92.50p 115.00p 92.50p 107.50p 30080
24/02/2017 92.50p 94.25p 90.50p 92.50p 15525
23/02/2017 92.50p 92.50p 92.50p 92.50p 0
22/02/2017 92.50p 92.50p 90.25p 92.50p 20400
21/02/2017 92.50p 92.50p 90.15p 92.50p 16
20/02/2017 92.50p 92.85p 92.50p 92.50p 601
17/02/2017 92.50p 94.49p 90.50p 92.50p 17098
16/02/2017 92.50p 92.50p 90.25p 92.50p 3198
15/02/2017 93.00p 93.00p 90.11p 92.50p 1125
14/02/2017 96.00p 96.00p 93.00p 93.00p 11000
13/02/2017 96.00p 96.00p 93.60p 96.00p 220
10/02/2017 96.00p 96.00p 96.00p 96.00p 0
09/02/2017 96.00p 96.00p 93.75p 96.00p 894
08/02/2017 96.00p 96.00p 96.00p 96.00p 0
07/02/2017 96.00p 96.00p 96.00p 96.00p 0
06/02/2017 95.50p 96.00p 95.50p 96.00p 0
03/02/2017 95.50p 97.95p 93.60p 95.50p 1760
02/02/2017 95.50p 95.50p 93.60p 95.50p 20
01/02/2017 95.50p 95.50p 95.50p 95.50p 0
31/01/2017 95.50p 95.50p 95.50p 95.50p 0
30/01/2017 95.50p 96.90p 92.14p 95.50p 13421
27/01/2017 95.50p 95.50p 93.75p 95.50p 2883
26/01/2017 95.00p 97.10p 95.00p 95.50p 1029
25/01/2017 95.00p 97.10p 95.00p 95.00p 102
24/01/2017 95.00p 95.00p 95.00p 95.00p 0
23/01/2017 95.00p 95.00p 93.50p 95.00p 90105
20/01/2017 95.00p 95.00p 93.25p 95.00p 360
19/01/2017 95.00p 95.00p 95.00p 95.00p 0
18/01/2017 95.00p 95.00p 95.00p 95.00p 0
17/01/2017 95.00p 95.00p 93.25p 95.00p 2000
16/01/2017 95.00p 95.00p 93.25p 95.00p 2586
13/01/2017 95.00p 95.00p 95.00p 95.00p 0
12/01/2017 95.00p 95.00p 93.25p 95.00p 1915
11/01/2017 95.00p 95.00p 93.00p 95.00p 1087
10/01/2017 95.00p 97.00p 93.11p 95.00p 20002
09/01/2017 95.00p 95.00p 92.75p 95.00p 724
06/01/2017 94.50p 96.95p 91.75p 95.00p 7189
05/01/2017 94.50p 94.50p 91.50p 94.50p 1626
04/01/2017 94.50p 94.50p 91.50p 94.50p 2130
03/01/2017 94.50p 94.50p 91.50p 94.50p 431
30/12/2016 94.50p 94.50p 94.50p 94.50p 0
29/12/2016 95.00p 95.00p 92.12p 94.50p 1668
28/12/2016 95.00p 95.00p 92.25p 95.00p 2765
23/12/2016 95.00p 95.00p 95.00p 95.00p 0
22/12/2016 95.00p 97.00p 92.12p 95.00p 1356
21/12/2016 95.00p 95.00p 92.00p 95.00p 8000
20/12/2016 95.00p 95.00p 95.00p 95.00p 0
19/12/2016 96.00p 96.00p 94.00p 95.00p 5008
16/12/2016 96.00p 96.00p 94.00p 96.00p 12000
15/12/2016 96.00p 96.00p 94.20p 96.00p 911
14/12/2016 96.00p 96.00p 94.00p 96.00p 16015
13/12/2016 96.00p 97.92p 94.25p 96.00p 1101
12/12/2016 96.00p 96.00p 94.20p 96.00p 443
09/12/2016 93.50p 98.00p 93.50p 96.00p 4068
08/12/2016 92.50p 94.85p 92.50p 93.50p 2500
07/12/2016 92.50p 94.50p 91.10p 92.50p 2051
06/12/2016 92.50p 95.00p 91.10p 92.50p 7804
05/12/2016 92.50p 92.50p 90.25p 92.50p 3250
02/12/2016 92.50p 92.50p 92.50p 92.50p 0
01/12/2016 92.00p 92.50p 90.50p 92.50p 3401
30/11/2016 92.50p 92.50p 90.10p 92.50p 4001
29/11/2016 92.50p 92.50p 90.25p 92.50p 12
28/11/2016 92.50p 94.50p 90.25p 92.50p 2878
25/11/2016 97.50p 97.50p 90.00p 92.50p 19643
24/11/2016 48.75p 97.50p 48.75p 97.50p 10068
23/11/2016 110.00p 119.50p 100.61p 106.25p 9492
22/11/2016 110.00p 110.00p 110.00p 110.00p 0
21/11/2016 106.25p 110.00p 105.00p 110.00p 2558
18/11/2016 103.75p 112.50p 100.00p 106.25p 11900
17/11/2016 103.75p 103.75p 100.00p 103.75p 1800
16/11/2016 106.25p 106.25p 106.25p 106.25p 0
15/11/2016 106.25p 106.25p 100.25p 106.25p 1316
14/11/2016 106.25p 106.25p 101.50p 106.25p 372
11/11/2016 106.25p 106.25p 104.40p 106.25p 1380
10/11/2016 106.25p 108.00p 104.40p 106.25p 7186
09/11/2016 108.75p 112.77p 106.15p 106.25p 4385
08/11/2016 118.75p 125.00p 114.40p 115.00p 1389
07/11/2016 105.00p 120.00p 105.00p 118.75p 29582
04/11/2016 105.00p 105.00p 99.50p 105.00p 461
03/11/2016 105.00p 105.00p 105.00p 105.00p 0
02/11/2016 105.00p 105.00p 100.50p 105.00p 4040
01/11/2016 105.00p 108.75p 100.50p 105.00p 1911
31/10/2016 106.25p 109.50p 100.55p 105.00p 5871
28/10/2016 102.50p 112.00p 102.50p 106.25p 12802
27/10/2016 102.50p 105.00p 90.05p 102.50p 23469
26/10/2016 103.75p 103.75p 100.00p 102.50p 1345
25/10/2016 103.75p 105.00p 101.10p 103.75p 5994
24/10/2016 103.75p 106.75p 100.50p 103.75p 5607
21/10/2016 103.75p 106.50p 100.25p 103.75p 2400
20/10/2016 103.75p 103.75p 100.50p 103.75p 927
19/10/2016 103.75p 105.00p 100.25p 103.75p 4540
18/10/2016 106.25p 107.00p 100.00p 103.75p 6600
17/10/2016 106.25p 112.50p 100.00p 106.25p 2700
14/10/2016 106.25p 106.25p 106.25p 106.25p 0
13/10/2016 106.25p 108.66p 106.25p 106.25p 122
12/10/2016 112.50p 112.50p 105.05p 106.25p 12938
11/10/2016 112.50p 112.50p 108.50p 112.50p 466
10/10/2016 106.25p 125.00p 106.25p 112.50p 8005
07/10/2016 106.25p 109.50p 105.00p 106.25p 6109
06/10/2016 106.25p 112.50p 101.55p 106.25p 14399
05/10/2016 106.25p 106.25p 106.25p 106.25p 0
04/10/2016 106.25p 106.25p 101.55p 106.25p 916
03/10/2016 106.25p 106.25p 101.75p 106.25p 868
30/09/2016 106.25p 110.00p 102.00p 106.25p 2444
29/09/2016 106.25p 111.25p 101.50p 106.25p 16069
28/09/2016 106.25p 107.45p 100.63p 106.25p 8098
27/09/2016 106.25p 108.75p 102.55p 106.25p 6236
26/09/2016 106.25p 109.75p 100.63p 106.25p 2972
23/09/2016 118.75p 118.75p 106.25p 106.25p 6445
22/09/2016 106.25p 124.37p 106.25p 118.75p 25825
21/09/2016 125.00p 130.00p 106.25p 106.25p 21698
20/09/2016 106.25p 112.50p 106.25p 112.50p 13388
19/09/2016 106.25p 111.00p 101.75p 106.25p 10601
16/09/2016 106.25p 109.95p 101.75p 106.25p 7530
15/09/2016 112.50p 112.50p 100.00p 106.25p 24075
14/09/2016 112.50p 112.50p 102.51p 112.50p 3741
13/09/2016 118.75p 118.75p 107.50p 112.50p 30276
12/09/2016 118.75p 124.75p 118.75p 118.75p 1336
09/09/2016 118.75p 124.75p 118.75p 118.75p 5100
08/09/2016 118.75p 121.00p 118.75p 118.75p 9000
07/09/2016 118.75p 125.00p 113.10p 118.75p 12681
06/09/2016 112.50p 120.55p 100.00p 118.75p 6491
05/09/2016 112.50p 115.00p 105.00p 112.50p 12963
02/09/2016 106.25p 112.50p 105.01p 112.50p 1642
01/09/2016 112.50p 112.50p 102.51p 106.25p 976
31/08/2016 112.50p 117.50p 105.05p 112.50p 4025
30/08/2016 118.75p 122.50p 102.50p 112.50p 22860
26/08/2016 112.50p 122.50p 103.75p 118.75p 46410
25/08/2016 106.25p 119.99p 102.50p 112.50p 28762
24/08/2016 93.75p 112.50p 89.38p 106.25p 59588
23/08/2016 92.50p 99.62p 89.38p 93.75p 14287
22/08/2016 82.50p 94.95p 82.50p 92.50p 7826
19/08/2016 82.50p 88.50p 82.50p 82.50p 43528
18/08/2016 87.50p 90.00p 81.25p 82.50p 15221
17/08/2016 91.25p 92.06p 87.50p 87.50p 2707
16/08/2016 77.50p 97.45p 77.50p 91.25p 44756
15/08/2016 77.50p 85.37p 75.25p 77.50p 17527
12/08/2016 81.25p 81.25p 70.56p 77.50p 6400
11/08/2016 70.00p 85.37p 68.75p 81.25p 18214
10/08/2016 70.00p 70.00p 67.50p 70.00p 70
09/08/2016 75.00p 78.00p 65.00p 70.00p 79467
08/08/2016 75.00p 80.00p 66.50p 75.00p 5600
05/08/2016 75.00p 75.00p 75.00p 75.00p 0
04/08/2016 70.00p 75.00p 66.40p 75.00p 6937
03/08/2016 70.00p 72.50p 66.00p 70.00p 4501
02/08/2016 70.00p 70.00p 70.00p 70.00p 0
01/08/2016 70.00p 70.00p 65.00p 70.00p 13535
29/07/2016 70.00p 70.00p 63.75p 70.00p 28670
28/07/2016 68.75p 75.00p 62.75p 70.00p 22028
27/07/2016 68.75p 68.75p 65.88p 68.75p 161
26/07/2016 68.75p 68.75p 68.75p 68.75p 0
25/07/2016 68.75p 72.63p 64.00p 68.75p 11439
22/07/2016 68.75p 70.70p 57.50p 68.75p 42031
21/07/2016 70.00p 75.00p 62.75p 66.25p 12897
20/07/2016 75.00p 75.00p 65.46p 70.00p 25619
19/07/2016 75.00p 79.50p 67.50p 75.00p 45119
18/07/2016 56.25p 80.00p 56.25p 75.00p 98274
15/07/2016 50.00p 53.50p 47.01p 50.00p 2000
14/07/2016 50.00p 53.50p 50.00p 50.00p 1574
13/07/2016 50.00p 53.50p 46.55p 50.00p 10409
12/07/2016 50.00p 50.00p 50.00p 50.00p 0
11/07/2016 50.00p 50.00p 46.35p 50.00p 5000
08/07/2016 50.00p 50.00p 50.00p 50.00p 0
07/07/2016 50.00p 50.00p 50.00p 50.00p 0
06/07/2016 52.50p 52.50p 45.65p 50.00p 9691
05/07/2016 52.50p 52.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits