Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2014 225.00p 225.00p 200.00p 206.25p 8520
28/11/2014 218.75p 232.50p 213.00p 225.00p 11794
27/11/2014 275.00p 275.00p 175.00p 212.50p 82759
26/11/2014 287.50p 300.00p 275.00p 293.75p 30432
25/11/2014 287.50p 289.37p 275.00p 287.50p 19741
24/11/2014 287.50p 290.00p 275.00p 287.50p 14890
21/11/2014 293.75p 296.13p 275.00p 287.50p 12650
20/11/2014 287.50p 345.31p 287.50p 293.75p 17359
19/11/2014 262.50p 287.50p 262.50p 262.50p 3187
18/11/2014 262.50p 262.50p 252.50p 262.50p 200
17/11/2014 256.25p 262.50p 256.25p 262.50p 3997
14/11/2014 262.50p 262.50p 253.85p 256.25p 3080
13/11/2014 262.50p 262.50p 262.50p 262.50p 0
12/11/2014 287.50p 287.50p 250.00p 262.50p 9832
11/11/2014 293.75p 293.75p 275.00p 287.50p 3584
10/11/2014 293.75p 308.75p 290.00p 293.75p 2400
07/11/2014 293.75p 312.50p 288.12p 293.75p 3246
06/11/2014 293.75p 307.50p 288.78p 293.75p 3000
05/11/2014 287.50p 318.75p 285.00p 293.75p 14172
04/11/2014 287.50p 296.75p 280.12p 287.50p 2114
03/11/2014 300.00p 300.00p 274.69p 287.50p 15183
31/10/2014 281.25p 312.50p 281.25p 300.00p 2520
30/10/2014 262.50p 298.75p 255.50p 281.25p 7808
29/10/2014 262.50p 265.00p 250.00p 262.50p 12545
28/10/2014 256.25p 263.30p 241.44p 262.50p 13709
27/10/2014 237.50p 237.50p 225.00p 237.50p 1253
24/10/2014 243.75p 243.75p 225.00p 237.50p 6483
23/10/2014 243.75p 255.00p 237.37p 243.75p 2700
22/10/2014 231.25p 249.06p 223.75p 243.75p 3040
21/10/2014 200.00p 250.00p 200.00p 231.25p 3653
20/10/2014 187.50p 200.00p 187.50p 200.00p 2000
17/10/2014 193.75p 193.75p 187.50p 187.50p 8721
16/10/2014 212.50p 220.00p 156.25p 193.75p 16926
15/10/2014 212.50p 212.50p 212.50p 212.50p 0
14/10/2014 206.25p 212.50p 206.25p 212.50p 2500
13/10/2014 206.25p 206.25p 206.25p 206.25p 0
10/10/2014 206.25p 206.25p 206.25p 206.25p 0
09/10/2014 200.00p 211.87p 195.19p 206.25p 3368
08/10/2014 212.50p 212.50p 200.00p 200.00p 4012
07/10/2014 218.75p 218.75p 208.75p 212.50p 2241
06/10/2014 218.75p 225.00p 212.50p 218.75p 1275
03/10/2014 206.25p 218.75p 206.25p 218.75p 7796
02/10/2014 231.25p 231.25p 200.00p 206.25p 15026
01/10/2014 231.25p 231.25p 230.00p 231.25p 400
30/09/2014 243.75p 243.75p 225.00p 231.25p 7350
29/09/2014 250.00p 250.00p 230.00p 243.75p 3954
26/09/2014 250.00p 250.00p 237.50p 250.00p 615
25/09/2014 256.25p 256.25p 242.50p 250.00p 1978
24/09/2014 256.25p 256.25p 250.00p 256.25p 600
23/09/2014 250.00p 257.50p 250.00p 256.25p 2626
22/09/2014 250.00p 250.00p 240.00p 250.00p 600
19/09/2014 256.25p 256.25p 240.00p 250.00p 6835
18/09/2014 256.25p 259.81p 237.50p 256.25p 8000
17/09/2014 262.50p 262.50p 245.19p 256.25p 8677
16/09/2014 262.50p 268.75p 250.00p 268.75p 8610
15/09/2014 268.75p 268.75p 255.00p 262.50p 1000
12/09/2014 275.00p 275.13p 264.75p 268.75p 3000
11/09/2014 256.25p 275.00p 253.50p 275.00p 630
10/09/2014 287.50p 287.50p 253.19p 256.25p 4224
09/09/2014 293.75p 293.75p 287.50p 287.50p 2737
08/09/2014 325.00p 325.00p 290.00p 293.75p 5737
05/09/2014 312.50p 334.75p 312.50p 325.00p 5966
04/09/2014 293.75p 312.50p 281.25p 312.50p 4870
03/09/2014 262.50p 300.00p 255.00p 293.75p 4700
02/09/2014 268.75p 272.37p 262.50p 262.50p 2319
01/09/2014 250.00p 268.75p 250.00p 268.75p 3000
29/08/2014 237.50p 250.00p 237.50p 250.00p 410
28/08/2014 237.50p 237.50p 237.50p 237.50p 0
27/08/2014 237.50p 244.75p 225.00p 237.50p 4276
26/08/2014 237.50p 245.00p 236.25p 237.50p 4116
22/08/2014 237.50p 250.00p 225.00p 237.50p 8924
21/08/2014 237.50p 237.50p 227.50p 237.50p 4019
20/08/2014 225.00p 239.75p 225.00p 237.50p 6056
19/08/2014 231.25p 231.25p 212.50p 225.00p 11552
18/08/2014 243.75p 243.75p 225.00p 231.25p 9223
15/08/2014 243.75p 243.75p 237.50p 243.75p 820
14/08/2014 250.00p 262.50p 237.50p 243.75p 2100
13/08/2014 243.75p 250.00p 241.00p 250.00p 5400
12/08/2014 256.25p 256.25p 240.00p 243.75p 2580
11/08/2014 256.25p 262.50p 250.00p 256.25p 3656
08/08/2014 256.25p 256.25p 250.00p 256.25p 20
07/08/2014 256.25p 256.25p 254.94p 256.25p 52
06/08/2014 256.25p 262.50p 240.00p 256.25p 1784
05/08/2014 262.50p 262.50p 252.50p 262.50p 700
04/08/2014 256.25p 262.50p 250.00p 262.50p 2349
01/08/2014 275.00p 275.00p 256.25p 256.25p 4557
31/07/2014 268.75p 281.25p 262.50p 275.00p 0
30/07/2014 281.25p 281.25p 262.50p 268.75p 600
29/07/2014 256.25p 281.25p 244.50p 281.25p 13299
28/07/2014 262.50p 263.33p 256.25p 256.25p 1591
25/07/2014 268.75p 268.75p 255.80p 262.50p 746
24/07/2014 268.75p 268.75p 250.50p 268.75p 1500
23/07/2014 268.75p 268.75p 253.94p 268.75p 1000
22/07/2014 275.00p 275.00p 255.63p 268.75p 2819
21/07/2014 275.00p 279.80p 266.25p 275.00p 340
18/07/2014 281.25p 287.35p 268.75p 275.00p 5200
17/07/2014 281.25p 287.50p 262.50p 281.25p 8795
16/07/2014 281.25p 287.50p 262.50p 281.25p 10907
15/07/2014 281.25p 281.25p 262.50p 281.25p 1185
14/07/2014 281.25p 281.25p 257.50p 281.25p 3067
11/07/2014 281.25p 282.25p 268.00p 281.25p 789
10/07/2014 306.25p 306.25p 275.00p 281.25p 9033
09/07/2014 306.25p 306.25p 287.50p 306.25p 933
08/07/2014 306.25p 306.25p 304.50p 306.25p 1000
07/07/2014 300.00p 306.25p 292.75p 306.25p 800
04/07/2014 300.00p 302.50p 292.75p 300.00p 845
03/07/2014 306.25p 307.92p 295.20p 300.00p 758
02/07/2014 312.50p 312.50p 300.00p 306.25p 3290
01/07/2014 312.50p 312.50p 300.00p 312.50p 1040
30/06/2014 312.50p 312.50p 300.00p 312.50p 340
27/06/2014 312.50p 312.50p 300.00p 312.50p 0
26/06/2014 312.50p 312.50p 300.00p 312.50p 240
25/06/2014 312.50p 325.00p 302.62p 312.50p 728
24/06/2014 312.50p 318.44p 312.50p 312.50p 2000
23/06/2014 312.50p 312.50p 305.00p 312.50p 2000
20/06/2014 312.50p 312.50p 300.00p 312.50p 0
19/06/2014 306.25p 312.50p 300.00p 312.50p 5580
18/06/2014 300.00p 307.50p 300.00p 306.25p 3499
17/06/2014 312.50p 312.50p 287.50p 300.00p 10090
16/06/2014 312.50p 312.50p 300.00p 312.50p 3102
13/06/2014 356.25p 368.75p 293.13p 312.50p 14806
12/06/2014 381.25p 387.50p 362.50p 368.75p 5683
11/06/2014 387.50p 387.50p 365.00p 381.25p 4116
10/06/2014 400.00p 400.00p 381.25p 381.25p 4008
09/06/2014 406.25p 406.25p 387.50p 393.75p 2394
06/06/2014 412.50p 412.50p 387.50p 406.25p 5580
05/06/2014 412.50p 412.50p 400.00p 412.50p 3537
04/06/2014 412.50p 422.00p 395.50p 412.50p 4350
03/06/2014 412.50p 412.50p 400.00p 412.50p 0
02/06/2014 400.00p 421.05p 395.13p 412.50p 3024
30/05/2014 387.50p 400.00p 382.66p 400.00p 3704
29/05/2014 387.50p 400.00p 387.50p 387.50p 0
28/05/2014 387.50p 400.00p 387.50p 387.50p 400
27/05/2014 387.50p 400.00p 382.66p 387.50p 4450
23/05/2014 381.25p 392.00p 362.50p 387.50p 6500
22/05/2014 362.50p 392.50p 362.50p 381.25p 2482
21/05/2014 337.50p 374.85p 330.00p 362.50p 1977
20/05/2014 343.75p 344.86p 337.50p 337.50p 3000
19/05/2014 343.75p 343.75p 326.87p 343.75p 231
16/05/2014 343.75p 343.75p 327.50p 343.75p 782
15/05/2014 343.75p 343.75p 337.55p 343.75p 8
14/05/2014 337.50p 343.75p 337.00p 343.75p 6445
13/05/2014 337.50p 337.50p 332.50p 337.50p 1291
12/05/2014 337.50p 350.00p 332.50p 350.00p 3030
09/05/2014 343.75p 350.00p 330.00p 350.00p 2184
08/05/2014 362.50p 362.50p 325.00p 343.75p 7922
07/05/2014 362.50p 364.86p 350.00p 362.50p 559
06/05/2014 362.50p 372.37p 350.00p 362.50p 5446
02/05/2014 362.50p 368.00p 351.88p 362.50p 0
01/05/2014 362.50p 368.00p 351.88p 362.50p 1120
30/04/2014 362.50p 375.00p 353.75p 362.50p 507
29/04/2014 368.75p 368.75p 350.00p 362.50p 9628
28/04/2014 350.00p 368.75p 346.37p 368.75p 4980
25/04/2014 362.50p 362.50p 337.50p 350.00p 12387
24/04/2014 362.50p 364.88p 351.25p 362.50p 1030
23/04/2014 393.75p 393.75p 350.00p 362.50p 3840
22/04/2014 393.75p 393.75p 384.75p 393.75p 226
17/04/2014 387.50p 395.00p 382.69p 393.75p 1420
16/04/2014 412.50p 412.50p 377.63p 387.50p 4520
15/04/2014 412.50p 412.50p 400.00p 412.50p 3928
14/04/2014 425.00p 436.25p 400.00p 412.50p 5010
11/04/2014 425.00p 425.00p 415.00p 425.00p 1800
10/04/2014 418.75p 437.50p 416.00p 437.50p 4849
09/04/2014 425.00p 425.00p 412.50p 425.00p 1616
08/04/2014 425.00p 427.25p 412.50p 425.00p 8013
07/04/2014 418.75p 425.00p 412.50p 425.00p 4110
04/04/2014 418.75p 427.37p 413.37p 418.75p 5755
03/04/2014 437.50p 437.50p 412.50p 437.50p 13099
02/04/2014 443.75p 443.75p 425.00p 437.50p 2884
01/04/2014 431.25p 441.00p 425.00p 437.50p 5120
31/03/2014 456.25p 456.25p 412.50p 431.25p 6677
28/03/2014 462.50p 475.00p 450.00p 475.00p 2266
27/03/2014 468.75p 468.75p 452.50p 462.50p 1506
26/03/2014 475.00p 487.50p 458.25p 468.75p 4466
25/03/2014 475.00p 487.50p 473.00p 475.00p 860
24/03/2014 462.50p 487.00p 462.50p 475.00p 3600
21/03/2014 462.50p 467.50p 458.75p 462.50p 1886
20/03/2014 462.50p 462.50p 450.00p 462.50p 3864
19/03/2014 450.00p 456.25p 443.00p 456.25p 1159
18/03/2014 475.00p 475.00p 437.50p 450.00p 5533
17/03/2014 487.50p 487.50p 468.75p 475.00p 1417
14/03/2014 500.00p 500.00p 475.00p 487.50p 3030
13/03/2014 506.25p 510.00p 500.00p 500.00p 5015
12/03/2014 500.00p 520.80p 490.00p 506.25p 9761
11/03/2014 468.75p 512.50p 468.75p 500.00p 5253
10/03/2014 450.00p 475.00p 449.42p 468.75p 12366
07/03/2014 443.75p 462.50p 437.50p 443.75p 5767
06/03/2014 437.50p 450.00p 431.75p 437.50p 6647
05/03/2014 412.50p 437.50p 412.50p 437.50p 3071
04/03/2014 412.50p 419.75p 405.00p 412.50p 2547
03/03/2014 425.00p 425.00p 412.50p 412.50p 6179
28/02/2014 425.00p 430.00p 420.00p 425.00p 1023
27/02/2014 425.00p 435.00p 423.00p 425.00p 4326
26/02/2014 412.50p 434.00p 412.50p 425.00p 2879
25/02/2014 412.50p 420.00p 402.75p 412.50p 1788
24/02/2014 437.50p 442.50p 380.00p 412.50p 7044
21/02/2014 450.00p 450.00p 412.50p 437.50p 1529
20/02/2014 487.50p 487.50p 437.50p 450.00p 7040
19/02/2014 468.75p 494.20p 468.75p 487.50p 32456
18/02/2014 443.75p 486.88p 435.50p 468.75p 27800

*Close Price adjusted for both dividends and splits