Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/07/2012 875.00p 875.00p 775.00p 837.50p 17440
18/07/2012 806.25p 925.00p 806.25p 875.00p 33723
17/07/2012 750.00p 835.00p 750.00p 806.25p 34667
16/07/2012 725.00p 775.00p 700.00p 750.00p 17345
13/07/2012 700.00p 712.50p 687.50p 687.50p 15391
12/07/2012 718.75p 747.00p 660.00p 700.00p 12611
11/07/2012 687.50p 750.00p 687.50p 718.75p 21431
10/07/2012 675.00p 700.00p 657.50p 687.50p 2768
09/07/2012 712.50p 725.00p 637.50p 675.00p 14531
06/07/2012 656.25p 730.00p 656.25p 712.50p 48405
05/07/2012 593.75p 690.00p 590.63p 656.25p 26225
04/07/2012 612.50p 637.50p 575.00p 593.75p 11759
03/07/2012 568.75p 660.00p 566.00p 612.50p 14364
02/07/2012 537.50p 593.75p 537.50p 568.75p 5161
29/06/2012 575.00p 586.00p 525.00p 537.50p 4829
28/06/2012 575.00p 592.00p 568.00p 575.00p 919
27/06/2012 575.00p 600.00p 565.00p 575.00p 855
26/06/2012 618.75p 624.38p 562.50p 575.00p 3935
25/06/2012 587.50p 644.50p 587.50p 618.75p 4933
22/06/2012 581.25p 590.00p 539.00p 575.00p 5994
21/06/2012 593.75p 620.00p 567.50p 581.25p 5257
20/06/2012 568.75p 599.50p 555.00p 593.75p 4307
19/06/2012 575.00p 587.50p 552.50p 568.75p 7601
18/06/2012 550.00p 600.00p 530.85p 575.00p 10356
15/06/2012 512.50p 595.00p 512.50p 550.00p 8576
14/06/2012 537.50p 544.40p 500.00p 512.50p 1800
13/06/2012 562.50p 562.50p 500.00p 537.50p 2038
12/06/2012 537.50p 585.00p 532.50p 562.50p 5872
11/06/2012 518.75p 525.00p 500.00p 512.50p 5631
08/06/2012 525.00p 535.00p 500.00p 518.75p 6892
07/06/2012 550.00p 557.50p 500.00p 525.00p 5666
06/06/2012 568.75p 572.50p 527.50p 550.00p 3376
01/06/2012 481.25p 575.00p 481.25p 568.75p 10635
31/05/2012 456.25p 690.00p 456.25p 481.25p 43796
30/05/2012 400.00p 450.00p 400.00p 431.25p 9197
29/05/2012 362.50p 410.00p 362.50p 400.00p 9612
28/05/2012 318.75p 343.75p 310.50p 343.75p 7804
25/05/2012 318.75p 327.00p 318.75p 318.75p 68
24/05/2012 318.75p 335.00p 318.75p 318.75p 1190
23/05/2012 318.75p 320.62p 305.00p 318.75p 546
22/05/2012 318.75p 322.00p 305.00p 318.75p 45
21/05/2012 318.75p 327.50p 303.75p 318.75p 4710
18/05/2012 318.75p 325.00p 277.50p 318.75p 8670
17/05/2012 337.50p 337.50p 302.50p 318.75p 609
16/05/2012 337.50p 350.00p 320.00p 325.00p 1191
15/05/2012 337.50p 347.50p 325.00p 325.00p 300
14/05/2012 325.00p 342.50p 307.50p 325.00p 1507
11/05/2012 325.00p 342.50p 315.00p 325.00p 232
10/05/2012 312.50p 325.00p 312.50p 325.00p 4000
09/05/2012 337.50p 337.50p 302.50p 312.50p 3267
08/05/2012 337.50p 350.00p 325.00p 337.50p 1109
04/05/2012 343.75p 347.50p 325.00p 337.50p 4736
03/05/2012 350.00p 350.00p 333.50p 343.75p 588
02/05/2012 350.00p 360.00p 333.50p 350.00p 227
01/05/2012 362.50p 362.50p 332.50p 350.00p 2096
30/04/2012 362.50p 379.75p 335.50p 362.50p 484
27/04/2012 343.75p 400.00p 327.50p 362.50p 2645
26/04/2012 362.50p 370.00p 327.50p 343.75p 6683
25/04/2012 368.75p 371.50p 350.00p 362.50p 1324
24/04/2012 368.75p 381.00p 350.00p 368.75p 8480
23/04/2012 393.75p 393.75p 362.50p 368.75p 8129
20/04/2012 387.50p 390.00p 351.00p 381.25p 4394
19/04/2012 375.00p 425.00p 352.50p 381.25p 9392
18/04/2012 375.00p 380.00p 350.00p 375.00p 0
17/04/2012 375.00p 380.00p 350.00p 375.00p 1189
16/04/2012 375.00p 375.00p 352.50p 375.00p 2244
13/04/2012 356.25p 394.50p 350.00p 375.00p 7175
12/04/2012 375.00p 376.00p 350.00p 356.25p 6012
11/04/2012 381.25p 412.50p 355.00p 375.00p 9494
10/04/2012 343.75p 373.41p 342.50p 368.75p 4417
05/04/2012 375.00p 375.00p 326.25p 343.75p 5139
04/04/2012 400.00p 420.00p 350.00p 368.75p 9849
03/04/2012 431.25p 431.25p 375.00p 400.00p 5442
02/04/2012 431.25p 431.25p 400.00p 418.75p 2307
30/03/2012 431.25p 431.25p 400.00p 425.00p 4797
29/03/2012 431.25p 432.50p 400.00p 425.00p 2354
28/03/2012 425.00p 425.00p 405.00p 425.00p 178
27/03/2012 431.25p 431.25p 406.75p 425.00p 2692
26/03/2012 443.75p 443.75p 415.00p 425.00p 5095
23/03/2012 450.00p 457.50p 432.50p 443.75p 3685
22/03/2012 425.00p 442.50p 400.00p 425.00p 3276
21/03/2012 437.50p 445.00p 403.00p 425.00p 4550
20/03/2012 437.50p 475.00p 408.00p 437.50p 1299
19/03/2012 437.50p 455.00p 408.00p 437.50p 355
16/03/2012 450.00p 474.00p 414.25p 437.50p 6350
15/03/2012 437.50p 500.00p 437.50p 450.00p 15742
14/03/2012 425.00p 475.00p 425.00p 437.50p 10145
13/03/2012 418.75p 453.87p 413.00p 425.00p 2042
12/03/2012 400.00p 472.50p 400.00p 418.75p 909
09/03/2012 400.00p 425.00p 400.00p 400.00p 1897
08/03/2012 400.00p 450.00p 395.00p 400.00p 3359
07/03/2012 381.25p 435.00p 370.00p 406.25p 4760
06/03/2012 443.75p 443.75p 358.13p 381.25p 37167
05/03/2012 437.50p 514.50p 392.50p 443.75p 61794
02/03/2012 362.50p 400.00p 362.50p 375.00p 18149
01/03/2012 325.00p 407.50p 325.00p 362.50p 46626
29/02/2012 293.75p 325.00p 292.50p 325.00p 8771
28/02/2012 293.75p 325.00p 287.50p 293.75p 6675
27/02/2012 275.00p 300.00p 258.00p 275.00p 4196
24/02/2012 256.25p 292.50p 250.00p 275.00p 7671
23/02/2012 250.00p 303.65p 240.63p 256.25p 964
22/02/2012 237.50p 242.13p 215.00p 231.25p 390
21/02/2012 237.50p 237.50p 231.25p 231.25p 1000
20/02/2012 237.50p 237.50p 231.25p 231.25p 181
17/02/2012 237.50p 249.50p 231.25p 231.25p 675
16/02/2012 237.50p 252.50p 225.00p 231.25p 0
15/02/2012 237.50p 252.50p 225.00p 231.25p 4721
14/02/2012 237.50p 249.50p 225.00p 237.50p 5850
13/02/2012 237.50p 252.50p 237.50p 237.50p 792
10/02/2012 237.50p 250.00p 230.00p 237.50p 1060
09/02/2012 237.50p 243.00p 230.00p 237.50p 0
08/02/2012 237.50p 243.00p 230.00p 237.50p 654
07/02/2012 250.00p 262.50p 237.50p 237.50p 12532
06/02/2012 231.25p 250.00p 215.00p 250.00p 12104
03/02/2012 212.50p 213.75p 200.00p 212.50p 598
02/02/2012 212.50p 212.50p 206.25p 212.50p 33
01/02/2012 212.50p 221.88p 194.94p 212.50p 15318
31/01/2012 218.75p 220.00p 209.00p 212.50p 1000
30/01/2012 218.75p 225.00p 212.50p 218.75p 1566
27/01/2012 218.75p 223.75p 212.50p 218.75p 2152
26/01/2012 218.75p 220.00p 212.50p 218.75p 1197
25/01/2012 218.75p 225.00p 206.25p 218.75p 7688
24/01/2012 231.25p 231.25p 200.00p 218.75p 5286
23/01/2012 212.50p 231.25p 200.00p 231.25p 15407
20/01/2012 212.50p 225.00p 205.50p 212.50p 6284
19/01/2012 218.75p 225.00p 205.00p 212.50p 1116
18/01/2012 218.75p 218.75p 210.00p 218.75p 1603
17/01/2012 206.25p 243.75p 206.25p 212.50p 7238
16/01/2012 175.00p 212.50p 175.00p 193.75p 744
13/01/2012 175.00p 200.00p 175.00p 181.25p 4482
12/01/2012 175.00p 187.50p 175.00p 175.00p 0
11/01/2012 187.50p 187.50p 175.00p 175.00p 6352
10/01/2012 187.50p 187.50p 175.00p 187.50p 1173
09/01/2012 187.50p 200.00p 175.00p 187.50p 2800
06/01/2012 181.25p 187.50p 181.25p 187.50p 39
05/01/2012 181.25p 187.50p 176.25p 181.25p 0
04/01/2012 187.50p 187.50p 176.25p 181.25p 1986
03/01/2012 187.50p 188.75p 187.50p 187.50p 20
30/12/2011 200.00p 200.00p 187.50p 187.50p 2875
29/12/2011 193.75p 200.00p 193.75p 200.00p 133
28/12/2011 200.00p 200.00p 177.50p 187.50p 220
23/12/2011 200.00p 205.00p 190.00p 200.00p 580
22/12/2011 206.25p 206.25p 188.75p 200.00p 4121
21/12/2011 231.25p 236.25p 180.00p 187.50p 31261
20/12/2011 237.50p 237.50p 212.50p 231.25p 20
19/12/2011 237.50p 237.50p 226.00p 231.25p 0
16/12/2011 237.50p 237.50p 226.00p 231.25p 1264
15/12/2011 237.50p 237.50p 212.50p 231.25p 120
14/12/2011 237.50p 237.50p 216.25p 231.25p 0
13/12/2011 237.50p 237.50p 216.25p 231.25p 1500
12/12/2011 237.50p 237.50p 230.00p 231.25p 1800
09/12/2011 250.00p 250.00p 212.50p 237.50p 3579
08/12/2011 256.25p 256.25p 212.50p 250.00p 600
07/12/2011 231.25p 240.99p 231.25p 231.25p 1211
06/12/2011 231.25p 240.65p 231.25p 231.25p 0
05/12/2011 231.25p 240.65p 231.25p 231.25p 634
02/12/2011 243.75p 243.75p 212.50p 231.25p 100
01/12/2011 250.00p 250.00p 200.00p 231.25p 1506
30/11/2011 250.00p 250.00p 245.00p 250.00p 0
29/11/2011 250.00p 250.00p 245.00p 250.00p 23
28/11/2011 250.00p 250.00p 225.05p 250.00p 0
25/11/2011 250.00p 250.00p 225.05p 250.00p 1031
24/11/2011 250.00p 250.00p 237.50p 250.00p 16
23/11/2011 250.00p 255.10p 237.50p 250.00p 1806
22/11/2011 243.75p 268.75p 180.81p 250.00p 0
21/11/2011 268.75p 268.75p 180.81p 250.00p 2841
18/11/2011 300.00p 303.75p 287.50p 300.00p 0
17/11/2011 300.00p 303.75p 287.50p 300.00p 230
16/11/2011 300.00p 318.75p 287.50p 300.00p 0
15/11/2011 318.75p 318.75p 287.50p 300.00p 2614
14/11/2011 306.25p 308.75p 275.00p 300.00p 5865
11/11/2011 281.25p 310.00p 281.25p 306.25p 2588
10/11/2011 300.00p 312.50p 275.00p 281.25p 3724
09/11/2011 306.25p 306.25p 300.00p 300.00p 500
08/11/2011 293.75p 300.00p 291.00p 300.00p 1006
07/11/2011 293.75p 299.75p 293.75p 293.75p 848
04/11/2011 287.50p 297.50p 277.50p 293.75p 1477
03/11/2011 287.50p 287.50p 275.00p 287.50p 500
02/11/2011 287.50p 287.50p 280.00p 287.50p 40
01/11/2011 281.25p 299.50p 270.00p 287.50p 3012
31/10/2011 268.75p 287.50p 268.75p 281.25p 1182
28/10/2011 262.50p 275.00p 257.50p 268.75p 2000
27/10/2011 262.50p 262.50p 256.00p 262.50p 1400
26/10/2011 262.50p 275.00p 237.50p 262.50p 4175
25/10/2011 262.50p 275.00p 250.00p 262.50p 6189
24/10/2011 262.50p 275.00p 250.00p 262.50p 2051
21/10/2011 250.00p 275.00p 250.00p 268.75p 8092
20/10/2011 250.00p 295.00p 250.00p 250.00p 7235
19/10/2011 225.00p 250.00p 225.00p 225.00p 5776
18/10/2011 225.00p 245.00p 225.00p 225.00p 197
17/10/2011 225.00p 225.00p 205.00p 225.00p 0
14/10/2011 225.00p 225.00p 205.00p 225.00p 0
13/10/2011 225.00p 225.00p 205.00p 225.00p 224
12/10/2011 225.00p 225.00p 206.00p 225.00p 100
11/10/2011 212.50p 236.50p 212.50p 225.00p 480
10/10/2011 200.00p 212.75p 187.50p 212.50p 827
07/10/2011 206.25p 206.25p 187.50p 200.00p 0
06/10/2011 206.25p 206.25p 187.50p 200.00p 1627
05/10/2011 206.25p 235.00p 206.25p 206.25p 5
04/10/2011 218.75p 218.75p 205.00p 206.25p 529

*Close Price adjusted for both dividends and splits