Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/07/2016 55.00p 55.00p 52.50p 52.50p 0
01/07/2016 55.00p 55.00p 54.35p 55.00p 500
30/06/2016 55.00p 55.00p 55.00p 55.00p 0
29/06/2016 55.00p 55.00p 50.00p 55.00p 920
28/06/2016 55.00p 55.00p 50.55p 55.00p 4000
27/06/2016 55.00p 55.00p 55.00p 55.00p 0
24/06/2016 55.00p 56.85p 54.89p 55.00p 1042
23/06/2016 57.50p 57.50p 57.40p 57.50p 35
22/06/2016 57.50p 57.50p 55.01p 57.50p 4100
21/06/2016 55.00p 58.30p 55.00p 57.50p 2000
20/06/2016 55.00p 55.00p 51.70p 55.00p 1924
17/06/2016 56.25p 56.37p 46.01p 55.00p 72709
16/06/2016 60.00p 60.00p 50.00p 56.25p 52431
15/06/2016 62.50p 62.50p 58.05p 60.00p 4302
14/06/2016 66.25p 66.25p 60.00p 62.50p 4540
13/06/2016 66.25p 66.25p 66.25p 66.25p 0
10/06/2016 66.25p 66.25p 66.25p 66.25p 0
09/06/2016 66.25p 68.75p 66.25p 66.25p 0
08/06/2016 66.25p 66.25p 63.00p 66.25p 3800
07/06/2016 66.25p 66.25p 63.03p 66.25p 2000
06/06/2016 66.25p 66.25p 63.50p 66.25p 400
03/06/2016 66.25p 66.25p 66.25p 66.25p 0
02/06/2016 66.25p 66.25p 66.25p 66.25p 0
01/06/2016 66.25p 68.36p 66.25p 66.25p 1304
31/05/2016 62.50p 66.25p 61.50p 66.25p 15746
27/05/2016 62.50p 69.50p 62.50p 62.50p 15936
26/05/2016 62.50p 62.50p 61.50p 62.50p 1680
25/05/2016 62.50p 62.50p 61.26p 62.50p 273
24/05/2016 61.25p 64.64p 61.00p 62.50p 9175
23/05/2016 65.00p 68.11p 63.11p 63.75p 5336
20/05/2016 65.00p 69.30p 65.00p 65.00p 1100
19/05/2016 65.00p 65.00p 65.00p 65.00p 0
18/05/2016 65.00p 69.30p 65.00p 65.00p 1232
17/05/2016 65.00p 70.00p 65.00p 65.00p 70
16/05/2016 65.00p 65.00p 62.78p 65.00p 1021
13/05/2016 65.00p 65.00p 65.00p 65.00p 0
12/05/2016 65.00p 69.30p 65.00p 65.00p 725
11/05/2016 65.00p 68.11p 60.61p 65.00p 6385
10/05/2016 65.00p 65.00p 60.00p 65.00p 24831
09/05/2016 68.75p 68.75p 60.10p 65.00p 9379
06/05/2016 68.75p 74.12p 65.55p 68.75p 2065
05/05/2016 68.75p 73.75p 64.00p 68.75p 10031
04/05/2016 68.75p 69.61p 63.85p 68.75p 4216
03/05/2016 68.75p 69.75p 62.75p 68.75p 11706
29/04/2016 68.75p 70.00p 63.38p 68.75p 4353
28/04/2016 68.75p 68.75p 68.75p 68.75p 0
27/04/2016 68.75p 68.75p 65.50p 68.75p 540
26/04/2016 67.50p 71.25p 63.00p 68.75p 11074
25/04/2016 67.50p 72.50p 67.50p 67.50p 0
22/04/2016 67.50p 75.00p 60.00p 67.50p 2020
21/04/2016 67.50p 72.50p 62.51p 67.50p 1376
20/04/2016 67.50p 72.50p 62.51p 67.50p 2156
19/04/2016 62.50p 72.50p 62.50p 67.50p 33026
18/04/2016 62.50p 62.50p 55.00p 62.50p 4473
15/04/2016 58.75p 62.50p 58.75p 62.50p 7860
14/04/2016 58.75p 61.00p 58.13p 58.75p 9131
13/04/2016 61.25p 62.50p 57.50p 58.75p 14466
12/04/2016 61.25p 65.00p 57.50p 61.25p 2694
11/04/2016 61.25p 61.25p 57.75p 61.25p 550
08/04/2016 61.25p 61.25p 61.25p 61.25p 0
07/04/2016 61.25p 62.50p 57.50p 61.25p 4597
06/04/2016 61.25p 67.50p 57.50p 61.25p 6503
05/04/2016 58.75p 63.50p 55.25p 61.25p 160940
04/04/2016 68.75p 68.75p 57.75p 58.75p 24945
01/04/2016 66.25p 75.00p 62.50p 68.75p 14331
31/03/2016 70.00p 70.00p 64.29p 66.25p 11286
30/03/2016 70.00p 70.00p 65.56p 70.00p 1788
29/03/2016 70.00p 70.00p 65.56p 70.00p 4306
24/03/2016 70.00p 72.10p 65.25p 70.00p 27773
23/03/2016 70.00p 73.50p 63.00p 70.00p 14025
22/03/2016 72.50p 80.00p 65.50p 70.00p 4120
21/03/2016 62.50p 76.25p 62.50p 72.50p 29311
18/03/2016 60.00p 67.50p 59.00p 62.50p 45565
17/03/2016 60.00p 60.00p 59.00p 60.00p 2131
16/03/2016 60.00p 60.00p 59.06p 60.00p 6000
15/03/2016 60.00p 62.50p 59.06p 60.00p 4970
14/03/2016 60.00p 61.75p 59.00p 60.00p 19940
11/03/2016 60.00p 60.00p 60.00p 60.00p 0
10/03/2016 60.00p 60.00p 57.75p 60.00p 9713
09/03/2016 58.75p 60.00p 57.63p 60.00p 8113
08/03/2016 60.00p 60.00p 47.50p 58.75p 0
07/03/2016 60.00p 61.10p 58.25p 60.00p 4000
04/03/2016 58.75p 62.50p 57.75p 60.00p 5129
03/03/2016 58.75p 67.50p 55.94p 58.75p 5630
02/03/2016 60.00p 64.50p 55.88p 58.75p 4866
01/03/2016 58.75p 60.00p 55.35p 58.75p 13748
29/02/2016 60.00p 60.75p 57.50p 58.75p 417
26/02/2016 60.00p 60.00p 57.85p 60.00p 3000
25/02/2016 60.00p 60.83p 57.85p 60.00p 312
24/02/2016 62.50p 62.50p 58.44p 60.00p 8522
23/02/2016 62.50p 62.50p 58.44p 62.50p 4180
22/02/2016 62.50p 63.30p 58.20p 62.50p 10201
19/02/2016 62.50p 63.50p 60.00p 62.50p 12645
18/02/2016 63.75p 67.50p 62.50p 62.50p 22408
17/02/2016 60.00p 72.50p 60.00p 63.75p 12438
16/02/2016 60.00p 60.00p 60.00p 60.00p 0
15/02/2016 60.00p 61.61p 60.00p 60.00p 10095
12/02/2016 60.00p 62.50p 57.50p 60.00p 14140
11/02/2016 60.00p 60.00p 60.00p 60.00p 821
10/02/2016 60.00p 60.00p 57.85p 60.00p 4000
09/02/2016 60.00p 60.00p 57.85p 60.00p 6456
08/02/2016 60.00p 60.00p 58.75p 60.00p 2359
05/02/2016 60.00p 70.00p 57.75p 60.00p 21889
04/02/2016 60.00p 60.00p 60.00p 60.00p 0

*Close Price adjusted for both dividends and splits