Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/02/2016 60.00p 62.05p 57.50p 60.00p 10180
02/02/2016 60.00p 62.12p 60.00p 60.00p 724
01/02/2016 60.00p 60.65p 60.00p 60.00p 3000
29/01/2016 60.00p 60.00p 60.00p 60.00p 0
28/01/2016 58.75p 58.75p 57.50p 58.75p 2008
27/01/2016 60.00p 70.00p 58.00p 58.75p 7000
26/01/2016 60.00p 70.00p 60.00p 60.00p 1000
25/01/2016 60.00p 70.00p 60.00p 60.00p 29
22/01/2016 60.00p 60.55p 60.00p 60.00p 4000
21/01/2016 60.00p 60.55p 60.00p 60.00p 140
20/01/2016 60.00p 60.00p 58.83p 60.00p 2000
19/01/2016 60.00p 62.37p 58.05p 60.00p 22000
18/01/2016 63.75p 70.00p 57.50p 60.00p 8000
15/01/2016 65.00p 65.00p 60.00p 63.75p 1966
14/01/2016 65.00p 72.50p 62.50p 65.00p 4630
13/01/2016 66.25p 66.25p 62.50p 65.00p 2000
12/01/2016 67.50p 67.50p 65.00p 66.25p 740
11/01/2016 67.50p 67.50p 67.50p 67.50p 0
08/01/2016 67.50p 77.50p 67.50p 67.50p 0
07/01/2016 67.50p 68.15p 67.50p 67.50p 470
06/01/2016 68.75p 68.75p 65.00p 67.50p 10000
05/01/2016 68.75p 68.75p 65.85p 68.75p 1214
04/01/2016 76.25p 76.25p 66.55p 68.75p 8400
31/12/2015 76.25p 76.25p 76.25p 76.25p 0
30/12/2015 76.25p 76.25p 76.25p 76.25p 0
29/12/2015 72.50p 76.25p 70.00p 76.25p 15491
24/12/2015 72.50p 72.50p 70.00p 72.50p 6126
23/12/2015 72.50p 82.50p 70.39p 72.50p 140
22/12/2015 72.50p 72.50p 70.38p 72.50p 708
21/12/2015 67.50p 82.50p 67.50p 72.50p 11154
18/12/2015 67.50p 69.98p 66.85p 67.50p 15592
17/12/2015 70.00p 77.50p 67.50p 67.50p 0
16/12/2015 65.00p 72.50p 62.50p 70.00p 55565
15/12/2015 57.50p 57.50p 56.50p 57.50p 10796
14/12/2015 57.50p 57.50p 55.05p 57.50p 400
11/12/2015 57.50p 57.50p 55.05p 57.50p 668
10/12/2015 57.50p 57.50p 55.05p 57.50p 3800
09/12/2015 60.00p 60.00p 55.05p 57.50p 3132
08/12/2015 62.50p 62.50p 56.25p 60.00p 2790
07/12/2015 62.50p 70.00p 60.00p 62.50p 857
04/12/2015 62.50p 71.25p 60.25p 62.50p 12
03/12/2015 62.50p 62.50p 60.25p 62.50p 1437
02/12/2015 62.50p 62.50p 62.10p 62.50p 725
01/12/2015 62.50p 63.00p 62.50p 62.50p 7284
30/11/2015 62.50p 65.00p 60.35p 62.50p 10000
27/11/2015 62.50p 62.50p 60.00p 62.50p 6966
26/11/2015 62.50p 70.00p 60.00p 62.50p 1567
25/11/2015 61.25p 62.50p 60.01p 62.50p 7897
24/11/2015 63.75p 63.75p 60.00p 61.25p 8581
23/11/2015 63.75p 63.75p 60.00p 63.75p 1704
20/11/2015 61.25p 63.75p 58.50p 63.75p 9833
19/11/2015 61.25p 62.12p 60.12p 61.25p 8190
18/11/2015 62.50p 70.00p 61.25p 61.25p 3000
17/11/2015 66.25p 66.25p 60.50p 62.50p 23581
16/11/2015 62.50p 66.25p 62.50p 66.25p 0
13/11/2015 70.00p 70.00p 65.00p 65.00p 16018
12/11/2015 71.25p 71.25p 70.00p 70.00p 7844
11/11/2015 71.25p 71.25p 71.25p 71.25p 0
10/11/2015 71.25p 77.50p 71.25p 71.25p 0
09/11/2015 70.00p 74.00p 69.00p 71.25p 16966
06/11/2015 73.75p 73.75p 68.75p 70.00p 2507
05/11/2015 73.75p 73.75p 72.50p 73.75p 10661
04/11/2015 73.75p 77.50p 71.25p 73.75p 1170
03/11/2015 73.75p 73.75p 73.50p 73.75p 3502
02/11/2015 73.75p 73.75p 73.75p 73.75p 0
30/10/2015 72.50p 75.50p 72.50p 73.75p 4520
29/10/2015 73.75p 77.50p 71.25p 72.50p 900
28/10/2015 75.00p 75.00p 72.53p 73.75p 2080
27/10/2015 81.25p 81.25p 70.00p 75.00p 40301
26/10/2015 81.25p 81.65p 80.00p 81.25p 13203
23/10/2015 81.25p 87.50p 80.50p 81.25p 21212
22/10/2015 77.50p 87.49p 77.50p 81.25p 103923
21/10/2015 72.50p 82.50p 67.50p 77.50p 224408
20/10/2015 58.75p 59.15p 55.50p 57.50p 7597
19/10/2015 58.75p 58.75p 58.75p 58.75p 0
16/10/2015 60.00p 60.00p 58.00p 58.75p 2000
15/10/2015 60.00p 60.00p 60.00p 60.00p 0
14/10/2015 61.25p 61.25p 57.75p 60.00p 11516
13/10/2015 61.25p 61.25p 57.75p 61.25p 3000
12/10/2015 61.25p 61.25p 59.00p 61.25p 400
09/10/2015 60.00p 63.73p 60.00p 61.25p 120
08/10/2015 60.00p 61.50p 57.55p 60.00p 13601
07/10/2015 58.75p 61.50p 58.75p 60.00p 3469
06/10/2015 65.00p 67.50p 57.88p 58.75p 13134
05/10/2015 65.00p 65.00p 65.00p 65.00p 0
02/10/2015 65.00p 65.00p 61.84p 65.00p 1000
01/10/2015 65.00p 65.00p 61.70p 65.00p 75
30/09/2015 60.00p 72.50p 60.00p 65.00p 3285
29/09/2015 60.00p 70.00p 58.05p 60.00p 29115
28/09/2015 56.25p 61.15p 50.88p 60.00p 67124
25/09/2015 61.25p 72.50p 59.35p 62.50p 30529
24/09/2015 66.25p 66.25p 61.25p 61.25p 3305
23/09/2015 71.25p 71.25p 65.00p 66.25p 5061
22/09/2015 72.50p 72.50p 67.75p 71.25p 7502
21/09/2015 80.00p 82.45p 65.50p 72.50p 25447
18/09/2015 75.00p 82.00p 75.00p 80.00p 1216
17/09/2015 80.00p 80.00p 72.85p 75.00p 18320
16/09/2015 72.50p 85.00p 67.50p 80.00p 60662
15/09/2015 63.75p 74.75p 63.75p 72.50p 39291
14/09/2015 62.50p 64.65p 62.50p 63.75p 1400
11/09/2015 62.50p 62.50p 60.00p 62.50p 2329
10/09/2015 62.50p 62.50p 62.50p 62.50p 0
09/09/2015 62.50p 62.50p 62.50p 62.50p 114
08/09/2015 66.25p 70.00p 62.50p 62.50p 10988
07/09/2015 63.75p 68.90p 61.50p 66.25p 23331
04/09/2015 65.00p 65.00p 61.25p 63.75p 7521
03/09/2015 66.25p 68.43p 62.60p 65.00p 10805
02/09/2015 66.25p 67.20p 64.61p 66.25p 3883
01/09/2015 58.75p 68.50p 58.75p 66.25p 10233
28/08/2015 65.00p 65.00p 58.75p 58.75p 6811
27/08/2015 65.00p 65.00p 60.00p 65.00p 2350
26/08/2015 65.00p 65.00p 59.46p 65.00p 7451
25/08/2015 58.75p 67.00p 58.75p 65.00p 4600
24/08/2015 63.75p 63.75p 57.55p 58.75p 12486
21/08/2015 67.50p 67.50p 59.43p 63.75p 4746
20/08/2015 67.50p 67.50p 67.50p 67.50p 0
19/08/2015 67.50p 69.00p 51.93p 67.50p 20878
18/08/2015 70.00p 70.00p 67.50p 67.50p 8747
17/08/2015 72.50p 75.00p 67.50p 70.00p 18048
14/08/2015 66.25p 72.50p 62.75p 72.50p 80411
13/08/2015 68.75p 70.00p 62.50p 66.25p 47577
12/08/2015 62.50p 62.50p 57.50p 60.00p 9200
11/08/2015 62.50p 62.50p 62.50p 62.50p 0
10/08/2015 62.50p 62.50p 62.50p 62.50p 0
07/08/2015 58.75p 65.00p 58.75p 62.50p 13100
06/08/2015 65.00p 65.00p 55.00p 58.75p 18079
05/08/2015 65.00p 66.45p 62.85p 65.00p 5778
04/08/2015 70.00p 70.00p 62.50p 65.00p 14893
03/08/2015 70.00p 70.00p 65.00p 70.00p 6676
31/07/2015 70.00p 70.00p 70.00p 70.00p 0
30/07/2015 68.75p 70.00p 68.50p 70.00p 1460
29/07/2015 68.75p 69.50p 62.50p 68.75p 1000
28/07/2015 73.75p 75.00p 65.00p 68.75p 98633
27/07/2015 81.25p 81.25p 70.50p 73.75p 8735
24/07/2015 80.00p 82.50p 75.00p 81.25p 19903
23/07/2015 83.75p 83.75p 77.50p 80.00p 6789
22/07/2015 78.75p 86.45p 78.75p 83.75p 41472
21/07/2015 72.50p 78.75p 72.50p 78.75p 6067
20/07/2015 77.50p 78.70p 71.25p 72.50p 11480
17/07/2015 75.00p 81.25p 75.00p 81.25p 300
16/07/2015 77.50p 77.50p 75.00p 75.00p 350
15/07/2015 70.00p 74.75p 70.00p 71.25p 1250
14/07/2015 80.00p 80.00p 66.05p 70.00p 6750
13/07/2015 77.50p 80.00p 72.55p 80.00p 6051
10/07/2015 77.50p 77.50p 72.75p 77.50p 83
09/07/2015 77.50p 77.50p 72.55p 77.50p 1804
08/07/2015 77.50p 77.50p 72.50p 77.50p 3000
07/07/2015 72.50p 77.50p 72.50p 77.50p 7448
06/07/2015 73.75p 77.50p 67.50p 70.00p 10376
03/07/2015 77.50p 77.50p 71.45p 73.75p 16670
02/07/2015 72.50p 80.00p 72.50p 77.50p 17666
01/07/2015 77.50p 77.50p 62.50p 72.50p 50478
30/06/2015 81.25p 81.25p 75.00p 77.50p 7836
29/06/2015 81.25p 85.00p 75.00p 81.25p 46033
26/06/2015 112.50p 116.00p 100.00p 106.25p 32282
25/06/2015 106.25p 112.50p 106.25p 112.50p 2000
24/06/2015 112.50p 117.00p 106.25p 106.25p 7064
23/06/2015 112.50p 121.19p 108.25p 112.50p 20571
22/06/2015 115.00p 116.60p 105.25p 112.50p 10205
19/06/2015 115.00p 117.50p 108.05p 115.00p 2568
18/06/2015 115.00p 115.00p 107.50p 115.00p 5053
17/06/2015 105.00p 115.00p 105.00p 115.00p 7699
16/06/2015 105.00p 109.40p 100.00p 105.00p 3982
15/06/2015 108.75p 108.75p 94.38p 105.00p 8069
12/06/2015 118.75p 118.75p 97.51p 108.75p 32061
11/06/2015 121.25p 125.00p 106.66p 118.75p 8951
10/06/2015 107.50p 126.41p 107.50p 121.25p 35048
09/06/2015 116.25p 116.25p 107.50p 107.50p 3889
08/06/2015 118.75p 122.00p 113.00p 116.25p 5016
05/06/2015 118.75p 125.00p 112.50p 118.75p 14771
04/06/2015 128.75p 132.00p 118.75p 118.75p 14170
03/06/2015 121.25p 132.50p 121.25p 131.25p 13201
02/06/2015 122.50p 140.60p 120.00p 121.25p 36873
01/06/2015 131.25p 149.00p 118.75p 122.50p 44381
29/05/2015 105.00p 137.00p 105.00p 131.25p 48221
28/05/2015 118.75p 118.75p 100.00p 105.00p 9796
27/05/2015 137.50p 137.50p 117.50p 118.75p 27402
26/05/2015 160.00p 169.50p 133.14p 137.50p 57454
22/05/2015 150.00p 175.00p 150.00p 160.00p 93381
21/05/2015 127.50p 157.49p 120.00p 150.00p 83003
20/05/2015 108.75p 132.50p 108.75p 127.50p 87289
19/05/2015 97.50p 119.99p 97.50p 108.75p 92207
18/05/2015 83.75p 110.00p 82.55p 97.50p 99813
15/05/2015 71.25p 71.25p 71.25p 71.25p 0
14/05/2015 71.25p 71.25p 71.25p 71.25p 0
13/05/2015 71.25p 75.00p 71.25p 71.25p 2039
12/05/2015 73.75p 77.50p 71.25p 71.25p 797
11/05/2015 71.25p 79.50p 71.25p 73.75p 488
08/05/2015 80.00p 84.30p 71.25p 71.25p 5329
07/05/2015 81.25p 84.30p 80.00p 80.00p 5375
06/05/2015 80.00p 87.50p 80.00p 81.25p 4099
05/05/2015 75.00p 85.00p 70.50p 80.00p 18105
01/05/2015 101.25p 104.51p 75.00p 75.00p 39187
30/04/2015 81.25p 87.80p 76.12p 80.00p 14092
29/04/2015 71.25p 87.50p 71.25p 81.25p 87506
28/04/2015 65.00p 80.00p 65.00p 71.25p 70712
27/04/2015 52.50p 68.62p 51.25p 65.00p 64690
24/04/2015 56.25p 56.25p 52.50p 52.50p 0
23/04/2015 56.25p 56.25p 50.00p 56.25p 6340
22/04/2015 56.25p 56.25p 55.00p 56.25p 536

*Close Price adjusted for both dividends and splits