Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/02/2014 450.00p 491.25p 430.00p 443.75p 21887
14/02/2014 425.00p 450.00p 425.00p 450.00p 19086
13/02/2014 431.25p 440.00p 409.59p 425.00p 29213
12/02/2014 431.25p 439.50p 408.63p 431.25p 8794
11/02/2014 387.50p 470.00p 387.50p 431.25p 26287
10/02/2014 331.25p 425.00p 331.25p 387.50p 33991
07/02/2014 343.75p 351.08p 330.00p 331.25p 521295
06/02/2014 350.00p 357.00p 337.50p 343.75p 29513
05/02/2014 356.25p 362.50p 337.50p 350.00p 12763
04/02/2014 337.50p 374.87p 325.00p 362.50p 82163
03/02/2014 312.50p 332.00p 312.50p 325.00p 10970
31/01/2014 312.50p 325.00p 312.50p 312.50p 3600
30/01/2014 312.50p 319.25p 309.95p 312.50p 12934
29/01/2014 300.00p 337.50p 300.00p 312.50p 9319
28/01/2014 300.00p 309.00p 300.00p 300.00p 2874
27/01/2014 312.50p 312.50p 291.50p 300.00p 322
24/01/2014 312.50p 312.50p 300.00p 312.50p 7648
23/01/2014 312.50p 316.50p 312.50p 312.50p 0
22/01/2014 312.50p 316.50p 312.50p 312.50p 500
21/01/2014 312.50p 320.00p 300.00p 312.50p 0
20/01/2014 318.75p 320.00p 300.00p 312.50p 13250
17/01/2014 275.00p 343.50p 275.00p 318.75p 19426
16/01/2014 275.00p 276.25p 275.00p 275.00p 3235
15/01/2014 275.00p 275.00p 263.75p 275.00p 100
14/01/2014 275.00p 275.00p 263.75p 275.00p 33604
13/01/2014 262.50p 282.25p 262.50p 275.00p 3184
10/01/2014 287.50p 287.50p 250.50p 262.50p 40414
09/01/2014 287.50p 292.00p 275.00p 287.50p 5079
08/01/2014 300.00p 300.00p 277.50p 287.50p 13606
07/01/2014 300.00p 300.00p 287.50p 300.00p 6050
06/01/2014 293.75p 300.00p 288.75p 300.00p 2040
03/01/2014 293.75p 300.00p 287.50p 293.75p 0
02/01/2014 300.00p 300.00p 287.50p 293.75p 6500
31/12/2013 300.00p 300.00p 297.00p 300.00p 332
30/12/2013 300.00p 300.00p 287.50p 300.00p 600
27/12/2013 300.00p 300.00p 300.00p 300.00p 162
24/12/2013 300.00p 308.85p 300.00p 300.00p 0
23/12/2013 300.00p 308.85p 300.00p 300.00p 2000
20/12/2013 300.00p 309.87p 287.50p 300.00p 2927
19/12/2013 306.25p 309.50p 290.00p 300.00p 1089
18/12/2013 318.75p 318.75p 300.00p 306.25p 40
17/12/2013 318.75p 325.00p 300.00p 325.00p 1500
16/12/2013 318.75p 318.75p 300.00p 318.75p 1500
13/12/2013 318.75p 322.50p 318.75p 318.75p 1000
12/12/2013 318.75p 318.75p 305.00p 318.75p 1170
11/12/2013 325.00p 325.00p 311.25p 325.00p 1020
10/12/2013 325.00p 325.00p 312.50p 325.00p 611
09/12/2013 325.00p 325.00p 313.58p 325.00p 3533
06/12/2013 325.00p 325.00p 315.00p 325.00p 1000
05/12/2013 325.00p 325.00p 312.50p 325.00p 0
04/12/2013 318.75p 325.00p 312.50p 325.00p 3096
03/12/2013 325.00p 325.00p 306.25p 318.75p 1250
02/12/2013 331.25p 331.25p 315.25p 325.00p 474
29/11/2013 331.25p 331.25p 325.00p 331.25p 843
28/11/2013 331.25p 331.25p 325.00p 331.25p 329
27/11/2013 331.25p 331.25p 325.00p 331.25p 1681
26/11/2013 337.50p 337.50p 325.00p 331.25p 2132
25/11/2013 337.50p 337.50p 316.33p 337.50p 2700
22/11/2013 343.75p 343.75p 327.50p 337.50p 81
21/11/2013 337.50p 350.00p 336.00p 343.75p 1100
20/11/2013 337.50p 360.00p 337.50p 337.50p 6231
19/11/2013 350.00p 350.00p 337.50p 337.50p 1351
18/11/2013 350.00p 350.00p 337.50p 350.00p 2961
15/11/2013 337.50p 355.00p 331.25p 350.00p 10126
14/11/2013 337.50p 337.50p 300.00p 337.50p 180888
13/11/2013 337.50p 338.33p 337.50p 337.50p 591
12/11/2013 343.75p 345.00p 330.00p 337.50p 0
11/11/2013 331.25p 345.00p 330.00p 343.75p 2890
08/11/2013 331.25p 335.00p 325.00p 331.25p 1688
07/11/2013 337.50p 337.50p 325.00p 331.25p 2655
06/11/2013 337.50p 337.50p 327.50p 337.50p 900
05/11/2013 337.50p 337.50p 321.06p 337.50p 1800
04/11/2013 337.50p 337.50p 325.00p 337.50p 257
01/11/2013 337.50p 350.00p 337.50p 337.50p 1339
31/10/2013 337.50p 341.25p 337.50p 337.50p 120
30/10/2013 350.00p 358.59p 337.50p 337.50p 9856
29/10/2013 356.25p 356.25p 328.00p 350.00p 2702
28/10/2013 356.25p 356.25p 350.00p 356.25p 3450
25/10/2013 362.50p 362.50p 350.00p 356.25p 6360
24/10/2013 318.75p 367.50p 315.00p 362.50p 4532
23/10/2013 318.75p 318.75p 317.50p 318.75p 520
22/10/2013 318.75p 325.00p 317.50p 318.75p 1285
21/10/2013 331.25p 331.25p 318.75p 318.75p 2838
18/10/2013 350.00p 350.00p 325.00p 331.25p 6740
17/10/2013 343.75p 350.00p 340.00p 350.00p 1232
16/10/2013 356.25p 356.25p 325.00p 343.75p 8480
15/10/2013 356.25p 359.00p 350.00p 356.25p 1572
14/10/2013 368.75p 368.75p 350.00p 356.25p 3714
11/10/2013 381.25p 381.25p 362.50p 368.75p 4062
10/10/2013 368.75p 368.75p 368.75p 368.75p 3604
09/10/2013 368.75p 387.50p 363.75p 387.50p 1300
08/10/2013 368.75p 369.00p 363.82p 368.75p 120
07/10/2013 368.75p 368.75p 363.75p 368.75p 3024
04/10/2013 368.75p 368.75p 367.50p 368.75p 4000
03/10/2013 362.50p 370.55p 357.00p 368.75p 4817
02/10/2013 375.00p 375.00p 356.75p 368.75p 1524
01/10/2013 375.00p 375.00p 367.50p 375.00p 3100
30/09/2013 375.00p 382.50p 367.50p 375.00p 0
27/09/2013 381.25p 382.50p 367.50p 375.00p 5409
26/09/2013 381.25p 381.25p 375.00p 381.25p 250
25/09/2013 381.25p 381.25p 375.00p 381.25p 0
24/09/2013 381.25p 381.25p 375.00p 381.25p 1484
23/09/2013 387.50p 388.75p 375.63p 381.25p 1932
20/09/2013 381.25p 393.75p 375.00p 387.50p 25593
19/09/2013 381.25p 387.50p 381.25p 381.25p 1000
18/09/2013 381.25p 387.50p 375.00p 381.25p 8239
17/09/2013 387.50p 400.00p 381.25p 381.25p 3165
16/09/2013 418.75p 450.00p 375.00p 387.50p 16857
13/09/2013 400.00p 406.25p 387.50p 406.25p 11159
12/09/2013 412.50p 412.50p 375.00p 400.00p 6224
11/09/2013 412.50p 412.50p 401.25p 412.50p 2130
10/09/2013 412.50p 412.50p 401.25p 412.50p 1300
09/09/2013 412.50p 412.50p 400.00p 412.50p 1239
06/09/2013 412.50p 412.50p 408.75p 412.50p 13519
05/09/2013 418.75p 418.75p 400.00p 412.50p 2848
04/09/2013 418.75p 418.75p 400.00p 418.75p 608
03/09/2013 406.25p 418.75p 387.50p 418.75p 13141
02/09/2013 406.25p 408.13p 406.25p 406.25p 3624
30/08/2013 400.00p 418.75p 400.00p 406.25p 13215
29/08/2013 400.00p 412.50p 400.00p 400.00p 18611
28/08/2013 400.00p 407.50p 397.50p 400.00p 4972
27/08/2013 400.00p 422.50p 381.25p 400.00p 14382
23/08/2013 368.75p 375.00p 362.50p 375.00p 5234
22/08/2013 375.00p 375.00p 362.50p 368.75p 4591
21/08/2013 375.00p 375.00p 363.00p 375.00p 3406
20/08/2013 375.00p 375.00p 363.75p 375.00p 1493
19/08/2013 375.00p 378.75p 363.75p 375.00p 166
16/08/2013 375.00p 378.75p 363.00p 375.00p 1290
15/08/2013 375.00p 387.50p 362.50p 375.00p 0
14/08/2013 387.50p 387.50p 362.50p 375.00p 2935
13/08/2013 387.50p 392.50p 365.00p 387.50p 6836
12/08/2013 393.75p 393.75p 376.87p 387.50p 1166
09/08/2013 393.75p 393.75p 376.97p 393.75p 1680
08/08/2013 393.75p 401.25p 377.50p 393.75p 3636
07/08/2013 375.00p 400.00p 375.00p 400.00p 6850
06/08/2013 375.00p 375.00p 370.00p 375.00p 251
05/08/2013 375.00p 381.25p 363.75p 375.00p 7693
02/08/2013 375.00p 377.50p 368.75p 375.00p 9600
01/08/2013 375.00p 378.75p 363.00p 368.75p 996
31/07/2013 368.75p 368.75p 362.50p 368.75p 628
30/07/2013 375.00p 375.00p 366.62p 368.75p 2400
29/07/2013 375.00p 375.00p 360.00p 375.00p 6582
26/07/2013 375.00p 375.00p 363.75p 375.00p 282
25/07/2013 375.00p 378.75p 363.75p 375.00p 789
24/07/2013 387.50p 387.50p 362.50p 375.00p 3100
23/07/2013 387.50p 387.50p 365.00p 387.50p 2293
22/07/2013 387.50p 387.50p 380.00p 387.50p 1800
19/07/2013 387.50p 387.50p 375.00p 387.50p 1500
18/07/2013 381.25p 387.50p 365.50p 387.50p 1250
17/07/2013 381.25p 381.25p 362.50p 381.25p 1600
16/07/2013 381.25p 381.25p 365.00p 381.25p 3423
15/07/2013 381.25p 381.25p 366.25p 381.25p 175
12/07/2013 387.50p 387.50p 362.50p 381.25p 0
11/07/2013 362.50p 371.25p 362.50p 368.75p 2101
10/07/2013 362.50p 362.50p 325.00p 362.50p 9534
09/07/2013 362.50p 362.50p 352.50p 362.50p 200
08/07/2013 362.50p 363.75p 350.00p 362.50p 1409
05/07/2013 381.25p 381.25p 362.50p 362.50p 2478
04/07/2013 381.25p 381.25p 350.00p 381.25p 7534
03/07/2013 387.50p 387.50p 377.50p 381.25p 2650
02/07/2013 400.00p 400.00p 375.00p 387.50p 8972
01/07/2013 400.00p 402.50p 400.00p 400.00p 2800
28/06/2013 400.00p 412.50p 387.50p 387.50p 2551
27/06/2013 393.75p 400.00p 387.50p 400.00p 2400
26/06/2013 387.50p 393.75p 375.00p 393.75p 2700
25/06/2013 393.75p 393.75p 377.40p 387.50p 3126
24/06/2013 387.50p 399.38p 387.50p 393.75p 3992
21/06/2013 387.50p 387.50p 387.50p 387.50p 200
20/06/2013 400.00p 400.00p 375.00p 387.50p 8030
19/06/2013 406.25p 406.25p 386.25p 400.00p 6349
18/06/2013 437.50p 437.50p 397.50p 406.25p 5638
17/06/2013 431.25p 437.50p 429.75p 437.50p 4
14/06/2013 431.25p 458.12p 412.50p 431.25p 30043
13/06/2013 406.25p 431.25p 406.25p 431.25p 4921
12/06/2013 393.75p 412.71p 381.25p 406.25p 30349
11/06/2013 400.00p 400.00p 387.50p 393.75p 10743
10/06/2013 412.50p 412.50p 367.50p 400.00p 20019
07/06/2013 500.00p 500.00p 400.00p 412.50p 53946
06/06/2013 562.50p 562.50p 537.50p 550.00p 995
05/06/2013 575.00p 575.00p 562.50p 562.50p 200
04/06/2013 581.25p 581.25p 573.75p 575.00p 400
03/06/2013 581.25p 587.00p 578.87p 581.25p 4143
31/05/2013 581.25p 582.25p 575.00p 581.25p 1040
30/05/2013 631.25p 631.25p 580.63p 581.25p 5824
29/05/2013 650.00p 659.75p 615.00p 631.25p 1837
28/05/2013 600.00p 725.00p 575.00p 650.00p 13284
24/05/2013 581.25p 581.25p 567.50p 581.25p 2493
23/05/2013 612.50p 612.50p 562.50p 581.25p 10198
22/05/2013 581.25p 618.00p 581.25p 612.50p 5989
21/05/2013 537.50p 602.82p 537.50p 581.25p 8444
20/05/2013 512.50p 537.50p 512.50p 537.50p 3519
17/05/2013 493.75p 525.00p 490.00p 512.50p 2650
16/05/2013 487.50p 500.00p 486.82p 493.75p 1830
15/05/2013 493.75p 500.00p 485.00p 487.50p 6009
14/05/2013 506.25p 521.25p 493.75p 493.75p 1714
13/05/2013 468.75p 525.00p 456.25p 506.25p 14598
10/05/2013 450.00p 456.25p 441.25p 456.25p 126
09/05/2013 450.00p 450.00p 430.00p 450.00p 382
08/05/2013 450.00p 450.00p 430.00p 450.00p 481
07/05/2013 456.25p 457.00p 437.50p 450.00p 3435

*Close Price adjusted for both dividends and splits