Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Transense Technologies (TRT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/12/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 30/11/2010 | 175.00p | 199.00p | 175.00p | 175.00p | 135 |
| 29/11/2010 | 168.75p | 200.00p | 168.75p | 175.00p | 804 |
| 26/11/2010 | 168.75p | 168.75p | 168.75p | 168.75p | 0 |
| 25/11/2010 | 181.25p | 194.00p | 168.75p | 168.75p | 1224 |
| 24/11/2010 | 181.25p | 181.25p | 177.50p | 181.25p | 241 |
| 23/11/2010 | 193.75p | 194.00p | 175.00p | 181.25p | 658 |
| 22/11/2010 | 193.75p | 193.75p | 175.00p | 193.75p | 70 |
| 19/11/2010 | 187.50p | 212.50p | 180.00p | 193.75p | 8728 |
| 18/11/2010 | 193.75p | 193.75p | 181.25p | 187.50p | 2057 |
| 17/11/2010 | 200.00p | 200.00p | 190.00p | 193.75p | 69 |
| 16/11/2010 | 212.50p | 212.50p | 200.00p | 200.00p | 0 |
| 15/11/2010 | 212.50p | 212.50p | 187.50p | 212.50p | 120 |
| 12/11/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 11/11/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 10/11/2010 | 187.50p | 212.50p | 187.50p | 212.50p | 600 |
| 09/11/2010 | 187.50p | 187.50p | 180.00p | 187.50p | 448 |
| 08/11/2010 | 187.50p | 200.00p | 182.50p | 187.50p | 1380 |
| 05/11/2010 | 200.00p | 200.00p | 175.00p | 187.50p | 3705 |
| 04/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/11/2010 | 200.00p | 200.00p | 175.00p | 200.00p | 32 |
| 02/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/10/2010 | 187.50p | 200.00p | 187.50p | 200.00p | 200 |
| 28/10/2010 | 206.25p | 206.25p | 183.50p | 187.50p | 903 |
| 27/10/2010 | 206.25p | 206.25p | 202.50p | 206.25p | 160 |
| 26/10/2010 | 212.50p | 212.50p | 196.00p | 206.25p | 40 |
| 25/10/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 22/10/2010 | 212.50p | 212.50p | 205.00p | 212.50p | 60 |
| 21/10/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 20/10/2010 | 187.50p | 212.50p | 187.50p | 212.50p | 296 |
| 19/10/2010 | 187.50p | 187.50p | 175.00p | 187.50p | 4000 |
| 18/10/2010 | 206.25p | 206.25p | 185.00p | 187.50p | 2867 |
| 15/10/2010 | 200.00p | 225.00p | 187.50p | 206.25p | 6500 |
| 14/10/2010 | 200.00p | 200.00p | 194.00p | 200.00p | 1600 |
| 13/10/2010 | 200.00p | 200.00p | 187.50p | 200.00p | 2174 |
| 12/10/2010 | 193.75p | 204.63p | 175.00p | 200.00p | 2551 |
| 11/10/2010 | 193.75p | 193.75p | 187.50p | 193.75p | 267 |
| 08/10/2010 | 206.25p | 206.25p | 175.00p | 193.75p | 993 |
| 07/10/2010 | 206.25p | 206.25p | 175.00p | 200.00p | 496 |
| 06/10/2010 | 212.50p | 212.50p | 188.00p | 206.25p | 51 |
| 05/10/2010 | 218.75p | 218.75p | 212.50p | 212.50p | 0 |
| 04/10/2010 | 225.00p | 225.00p | 200.00p | 218.75p | 411 |
| 01/10/2010 | 206.25p | 235.00p | 206.25p | 225.00p | 3509 |
| 30/09/2010 | 225.00p | 225.00p | 200.00p | 206.25p | 1000 |
| 29/09/2010 | 225.00p | 225.00p | 200.00p | 225.00p | 384 |
| 28/09/2010 | 225.00p | 230.00p | 205.00p | 225.00p | 1144 |
| 27/09/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/09/2010 | 237.50p | 237.50p | 200.00p | 225.00p | 4820 |
| 23/09/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 22/09/2010 | 250.00p | 250.00p | 200.00p | 237.50p | 1400 |
| 21/09/2010 | 250.00p | 250.00p | 225.50p | 250.00p | 50 |
| 20/09/2010 | 250.00p | 250.00p | 225.50p | 250.00p | 177 |
| 17/09/2010 | 262.50p | 262.50p | 225.00p | 250.00p | 1903 |
| 16/09/2010 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 15/09/2010 | 262.50p | 262.50p | 255.00p | 262.50p | 218 |
| 14/09/2010 | 243.75p | 262.50p | 243.75p | 262.50p | 1346 |
| 13/09/2010 | 237.50p | 237.50p | 218.00p | 237.50p | 1486 |
| 10/09/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 09/09/2010 | 231.25p | 245.88p | 222.50p | 237.50p | 954 |
| 08/09/2010 | 231.25p | 231.25p | 212.50p | 231.25p | 1378 |
| 07/09/2010 | 231.25p | 231.25p | 230.00p | 231.25p | 10 |
| 06/09/2010 | 237.50p | 237.50p | 231.25p | 231.25p | 0 |
| 03/09/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/09/2010 | 243.75p | 243.75p | 237.50p | 237.50p | 636 |
| 01/09/2010 | 225.00p | 245.00p | 225.00p | 243.75p | 5058 |
| 31/08/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/08/2010 | 237.50p | 237.50p | 215.75p | 225.00p | 179 |
| 26/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 25/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 24/08/2010 | 237.50p | 237.50p | 215.75p | 237.50p | 200 |
| 23/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 20/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 19/08/2010 | 237.50p | 237.50p | 215.75p | 237.50p | 80 |
| 18/08/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 1000 |
| 17/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 16/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 13/08/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 571 |
| 12/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 11/08/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 10/08/2010 | 218.75p | 261.88p | 218.75p | 237.50p | 5189 |
| 09/08/2010 | 218.75p | 233.00p | 207.87p | 218.75p | 3693 |
| 06/08/2010 | 237.50p | 242.50p | 218.75p | 218.75p | 1025 |
| 05/08/2010 | 237.50p | 242.50p | 237.50p | 237.50p | 60 |
| 04/08/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 580 |
| 03/08/2010 | 243.75p | 243.75p | 225.00p | 237.50p | 1041 |
| 02/08/2010 | 250.00p | 250.00p | 243.75p | 243.75p | 0 |
| 30/07/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/07/2010 | 262.50p | 262.50p | 250.00p | 250.00p | 0 |
| 28/07/2010 | 262.50p | 275.00p | 256.25p | 262.50p | 9526 |
| 27/07/2010 | 262.50p | 285.00p | 262.50p | 262.50p | 500 |
| 26/07/2010 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 23/07/2010 | 262.50p | 285.00p | 262.50p | 262.50p | 40 |
| 22/07/2010 | 275.00p | 275.00p | 250.00p | 262.50p | 200 |
| 21/07/2010 | 275.00p | 287.50p | 275.00p | 275.00p | 870 |
| 20/07/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/07/2010 | 275.00p | 275.00p | 258.00p | 275.00p | 266 |
| 16/07/2010 | 275.00p | 275.00p | 258.00p | 275.00p | 244 |
| 15/07/2010 | 275.00p | 275.00p | 258.00p | 275.00p | 23 |
| 14/07/2010 | 275.00p | 275.00p | 256.25p | 275.00p | 2000 |
| 13/07/2010 | 275.00p | 292.50p | 258.00p | 275.00p | 290 |
| 12/07/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 09/07/2010 | 275.00p | 350.00p | 275.00p | 275.00p | 3610 |
| 08/07/2010 | 275.00p | 292.50p | 275.00p | 275.00p | 53 |
| 07/07/2010 | 262.50p | 300.00p | 258.65p | 275.00p | 6781 |
| 06/07/2010 | 225.00p | 275.00p | 217.50p | 262.50p | 4145 |
| 05/07/2010 | 237.50p | 250.00p | 215.00p | 225.00p | 3089 |
| 02/07/2010 | 243.75p | 262.50p | 224.00p | 237.50p | 7503 |
| 01/07/2010 | 237.50p | 262.50p | 203.75p | 243.75p | 2867 |
| 30/06/2010 | 225.00p | 271.25p | 225.00p | 237.50p | 1197 |
| 29/06/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/06/2010 | 225.00p | 225.00p | 210.50p | 225.00p | 1215 |
| 25/06/2010 | 225.00p | 225.00p | 210.00p | 225.00p | 12 |
| 24/06/2010 | 225.00p | 250.00p | 218.75p | 225.00p | 1000 |
| 23/06/2010 | 187.50p | 225.00p | 187.50p | 225.00p | 1974 |
| 22/06/2010 | 212.50p | 212.50p | 181.25p | 187.50p | 3944 |
| 21/06/2010 | 218.75p | 224.50p | 200.00p | 212.50p | 1367 |
| 18/06/2010 | 218.75p | 218.75p | 205.00p | 218.75p | 8 |
| 17/06/2010 | 218.75p | 222.50p | 205.00p | 218.75p | 400 |
| 16/06/2010 | 231.25p | 231.25p | 200.00p | 218.75p | 5046 |
| 15/06/2010 | 243.75p | 243.75p | 213.12p | 231.25p | 629 |
| 14/06/2010 | 237.50p | 243.75p | 213.12p | 243.75p | 169 |
| 11/06/2010 | 243.75p | 243.75p | 212.50p | 243.75p | 953 |
| 10/06/2010 | 237.50p | 243.75p | 237.50p | 243.75p | 0 |
| 09/06/2010 | 237.50p | 262.50p | 212.50p | 237.50p | 1233 |
| 08/06/2010 | 237.50p | 262.50p | 237.50p | 237.50p | 128 |
| 07/06/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 04/06/2010 | 237.50p | 265.00p | 209.00p | 237.50p | 155 |
| 03/06/2010 | 212.50p | 244.00p | 212.50p | 237.50p | 3403 |
| 02/06/2010 | 250.00p | 250.00p | 202.50p | 212.50p | 1385 |
| 01/06/2010 | 250.00p | 250.00p | 231.00p | 250.00p | 1000 |
| 28/05/2010 | 237.50p | 250.00p | 200.00p | 250.00p | 3702 |
| 27/05/2010 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 26/05/2010 | 262.50p | 275.00p | 242.50p | 256.25p | 648 |
| 25/05/2010 | 256.25p | 276.50p | 256.25p | 262.50p | 80 |
| 24/05/2010 | 256.25p | 256.25p | 256.25p | 256.25p | 203 |
| 21/05/2010 | 256.25p | 275.00p | 240.00p | 256.25p | 3300 |
| 20/05/2010 | 268.75p | 268.75p | 256.25p | 256.25p | 1570 |
| 19/05/2010 | 268.75p | 274.38p | 268.75p | 268.75p | 177 |
| 18/05/2010 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 17/05/2010 | 306.25p | 306.25p | 250.00p | 275.00p | 3900 |
| 14/05/2010 | 318.75p | 318.75p | 300.00p | 306.25p | 2140 |
| 13/05/2010 | 318.75p | 318.75p | 318.75p | 318.75p | 0 |
| 12/05/2010 | 325.00p | 325.00p | 318.75p | 318.75p | 0 |
| 11/05/2010 | 331.25p | 331.25p | 300.00p | 325.00p | 333 |
| 10/05/2010 | 331.25p | 331.50p | 331.25p | 331.25p | 0 |
| 07/05/2010 | 337.50p | 337.50p | 325.00p | 331.50p | 256 |
| 06/05/2010 | 337.50p | 337.50p | 325.00p | 337.50p | 3 |
| 05/05/2010 | 350.00p | 350.00p | 325.00p | 337.50p | 200 |
| 04/05/2010 | 350.00p | 350.00p | 325.50p | 350.00p | 400 |
| 30/04/2010 | 362.50p | 366.00p | 325.75p | 350.00p | 701 |
| 29/04/2010 | 350.00p | 352.50p | 300.00p | 337.50p | 5555 |
| 28/04/2010 | 350.00p | 350.00p | 312.50p | 350.00p | 64 |
| 27/04/2010 | 350.00p | 357.50p | 312.50p | 350.00p | 2484 |
| 26/04/2010 | 350.00p | 362.75p | 316.25p | 350.00p | 2055 |
| 23/04/2010 | 350.00p | 350.00p | 328.50p | 350.00p | 867 |
| 22/04/2010 | 350.00p | 350.00p | 331.25p | 350.00p | 200 |
| 21/04/2010 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 20/04/2010 | 343.75p | 382.50p | 328.12p | 350.00p | 923 |
| 19/04/2010 | 325.00p | 345.00p | 322.50p | 343.75p | 2513 |
| 16/04/2010 | 287.50p | 337.50p | 287.50p | 325.00p | 9204 |
| 15/04/2010 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 14/04/2010 | 293.75p | 294.75p | 280.50p | 287.50p | 2368 |
| 13/04/2010 | 293.75p | 293.75p | 293.75p | 293.75p | 0 |
| 12/04/2010 | 293.75p | 293.75p | 292.50p | 293.75p | 2000 |
| 09/04/2010 | 306.25p | 306.25p | 275.00p | 293.75p | 2836 |
| 08/04/2010 | 306.25p | 306.25p | 287.50p | 306.25p | 547 |
| 07/04/2010 | 318.75p | 325.00p | 287.50p | 306.25p | 1641 |
| 06/04/2010 | 318.75p | 318.75p | 297.00p | 318.75p | 500 |
| 01/04/2010 | 312.50p | 318.75p | 275.00p | 318.75p | 1850 |
| 31/03/2010 | 287.50p | 312.50p | 285.00p | 312.50p | 4189 |
| 30/03/2010 | 306.25p | 306.25p | 262.50p | 287.50p | 4138 |
| 29/03/2010 | 318.75p | 321.00p | 275.00p | 306.25p | 2580 |
| 26/03/2010 | 318.75p | 321.00p | 300.00p | 318.75p | 2199 |
| 25/03/2010 | 318.75p | 321.00p | 304.05p | 318.75p | 129 |
| 24/03/2010 | 312.50p | 321.00p | 302.50p | 318.75p | 1704 |
| 23/03/2010 | 306.25p | 312.50p | 280.00p | 312.50p | 147 |
| 22/03/2010 | 325.00p | 325.00p | 280.00p | 306.25p | 616 |
| 19/03/2010 | 331.25p | 331.25p | 300.00p | 325.00p | 5880 |
| 18/03/2010 | 331.25p | 331.25p | 312.50p | 331.25p | 500 |
| 17/03/2010 | 331.25p | 331.25p | 312.50p | 331.25p | 400 |
| 16/03/2010 | 337.50p | 337.50p | 312.50p | 331.25p | 619 |
| 15/03/2010 | 350.00p | 350.00p | 275.00p | 337.50p | 8482 |
| 12/03/2010 | 400.00p | 400.00p | 275.00p | 337.50p | 14801 |
| 11/03/2010 | 418.75p | 418.75p | 365.00p | 400.00p | 1372 |
| 10/03/2010 | 418.75p | 418.75p | 379.38p | 418.75p | 265 |
| 09/03/2010 | 418.75p | 418.75p | 379.38p | 418.75p | 669 |
| 08/03/2010 | 418.75p | 418.75p | 418.75p | 418.75p | 0 |
| 05/03/2010 | 418.75p | 424.50p | 379.38p | 418.75p | 607 |
| 04/03/2010 | 418.75p | 418.75p | 385.00p | 418.75p | 435 |
| 03/03/2010 | 418.75p | 425.00p | 375.00p | 418.75p | 982 |
| 02/03/2010 | 412.50p | 440.00p | 367.50p | 418.75p | 2178 |
| 01/03/2010 | 412.50p | 429.50p | 380.00p | 412.50p | 373 |
| 26/02/2010 | 368.75p | 412.50p | 363.12p | 412.50p | 2080 |
| 25/02/2010 | 368.75p | 373.63p | 363.75p | 368.75p | 300 |
| 24/02/2010 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 23/02/2010 | 368.75p | 368.75p | 363.12p | 368.75p | 200 |
| 22/02/2010 | 368.75p | 372.37p | 367.50p | 368.75p | 2313 |
| 19/02/2010 | 375.00p | 375.00p | 362.50p | 368.75p | 311 |
| 18/02/2010 | 381.25p | 382.50p | 375.00p | 375.00p | 815 |
*Close Price adjusted for both dividends and splits