Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2012 387.50p 387.50p 377.50p 387.50p 529
30/11/2012 387.50p 400.00p 376.25p 387.50p 3600
29/11/2012 387.50p 387.50p 376.31p 387.50p 824
28/11/2012 393.75p 400.00p 375.00p 387.50p 5560
27/11/2012 393.75p 400.00p 375.00p 393.75p 5235
26/11/2012 418.75p 418.75p 388.75p 393.75p 2411
23/11/2012 406.25p 425.00p 402.50p 418.75p 2620
22/11/2012 412.50p 412.50p 401.25p 406.25p 402
21/11/2012 412.50p 416.25p 380.00p 412.50p 1399
20/11/2012 431.25p 431.25p 400.00p 412.50p 441
19/11/2012 437.50p 437.50p 400.00p 431.25p 955
16/11/2012 437.50p 437.50p 402.50p 437.50p 0
15/11/2012 437.50p 437.50p 402.50p 437.50p 3446
14/11/2012 437.50p 437.50p 425.00p 437.50p 512
13/11/2012 437.50p 437.50p 425.00p 437.50p 500
12/11/2012 450.00p 450.00p 425.00p 437.50p 1369
09/11/2012 456.25p 456.25p 425.00p 450.00p 1886
08/11/2012 456.25p 456.25p 437.50p 456.25p 1006
07/11/2012 456.25p 457.00p 437.50p 456.25p 4346
06/11/2012 450.00p 456.25p 439.50p 456.25p 1066
05/11/2012 450.00p 450.00p 438.75p 450.00p 385
02/11/2012 450.00p 475.00p 438.75p 450.00p 1720
01/11/2012 450.00p 450.00p 437.50p 450.00p 2202
31/10/2012 443.75p 455.00p 440.00p 450.00p 4265
30/10/2012 431.25p 449.40p 431.25p 443.75p 2035
29/10/2012 443.75p 457.50p 430.00p 437.50p 7814
26/10/2012 443.75p 475.00p 431.25p 443.75p 22149
25/10/2012 437.50p 437.50p 402.50p 418.75p 2160
24/10/2012 437.50p 437.50p 437.00p 437.50p 908
23/10/2012 437.50p 437.50p 430.00p 437.50p 647
22/10/2012 456.25p 456.25p 428.00p 437.50p 1464
19/10/2012 462.50p 462.50p 437.50p 456.25p 2471
18/10/2012 456.25p 462.50p 442.50p 462.50p 3401
17/10/2012 406.25p 462.25p 406.25p 456.25p 4192
16/10/2012 412.50p 417.00p 387.50p 406.25p 2681
15/10/2012 425.00p 450.00p 400.00p 412.50p 1238
12/10/2012 431.25p 431.25p 400.00p 412.50p 4258
11/10/2012 443.75p 443.75p 403.50p 431.25p 4046
10/10/2012 450.00p 455.00p 427.50p 443.75p 3293
09/10/2012 450.00p 454.50p 430.00p 450.00p 1272
08/10/2012 450.00p 455.00p 440.00p 450.00p 899
05/10/2012 437.50p 450.00p 437.50p 450.00p 1803
04/10/2012 450.00p 450.00p 426.25p 443.75p 6630
03/10/2012 450.00p 450.00p 427.50p 450.00p 1763
02/10/2012 456.25p 456.25p 429.00p 456.25p 1278
01/10/2012 462.50p 462.50p 440.00p 456.25p 2428
28/09/2012 462.50p 475.00p 450.00p 462.50p 1298
27/09/2012 468.75p 468.75p 450.00p 462.50p 156
26/09/2012 475.00p 475.00p 440.00p 468.75p 3142
25/09/2012 481.25p 481.25p 462.50p 475.00p 4894
24/09/2012 481.25p 481.25p 475.00p 481.25p 1134
21/09/2012 487.50p 495.00p 475.00p 481.25p 7933
20/09/2012 493.75p 499.50p 475.00p 487.50p 684
19/09/2012 493.75p 499.75p 475.00p 493.75p 699
18/09/2012 525.00p 525.00p 475.00p 493.75p 4064
17/09/2012 518.75p 525.00p 487.50p 525.00p 7632
14/09/2012 512.50p 525.00p 497.50p 518.75p 3508
13/09/2012 500.00p 512.50p 487.50p 512.50p 921
12/09/2012 506.25p 510.00p 484.00p 500.00p 2915
11/09/2012 500.00p 517.50p 487.50p 506.25p 9267
10/09/2012 512.50p 525.00p 478.00p 500.00p 14078
07/09/2012 525.00p 530.00p 500.00p 512.50p 1803
06/09/2012 525.00p 550.00p 502.50p 525.00p 1803
05/09/2012 562.50p 562.50p 500.00p 525.00p 8936
04/09/2012 593.75p 599.50p 550.00p 562.50p 7565
03/09/2012 562.50p 637.00p 562.50p 593.75p 15927
31/08/2012 518.75p 587.50p 516.50p 556.25p 10949
30/08/2012 506.25p 537.50p 487.50p 518.75p 11511
29/08/2012 518.75p 522.00p 487.50p 506.25p 4074
28/08/2012 562.50p 562.50p 512.50p 518.75p 9007
24/08/2012 543.75p 543.75p 502.50p 537.50p 2188
23/08/2012 537.50p 537.50p 502.50p 537.50p 2993
22/08/2012 525.00p 537.50p 475.00p 537.50p 14814
21/08/2012 506.25p 535.00p 500.00p 525.00p 14583
20/08/2012 531.25p 535.00p 500.00p 506.25p 6278
17/08/2012 568.75p 568.75p 482.50p 531.25p 24164
16/08/2012 612.50p 612.50p 550.00p 568.75p 3276
15/08/2012 612.50p 612.50p 562.50p 587.50p 2985
14/08/2012 593.75p 600.00p 550.00p 587.50p 14375
13/08/2012 612.50p 650.00p 544.00p 581.25p 11748
10/08/2012 581.25p 610.00p 543.75p 587.50p 18027
09/08/2012 637.50p 640.00p 550.00p 581.25p 10666
08/08/2012 675.00p 675.00p 600.00p 637.50p 8340
07/08/2012 637.50p 679.50p 637.50p 675.00p 2251
06/08/2012 687.50p 687.50p 650.00p 681.25p 3691
03/08/2012 725.00p 820.00p 675.00p 687.50p 37694
02/08/2012 712.50p 750.00p 684.38p 731.25p 3901
01/08/2012 675.00p 775.00p 616.50p 712.50p 21737
31/07/2012 693.75p 700.00p 664.00p 675.00p 5810
30/07/2012 650.00p 693.75p 650.00p 693.75p 5316
27/07/2012 737.50p 737.50p 575.00p 650.00p 17828
26/07/2012 775.00p 775.00p 725.00p 750.00p 5675
25/07/2012 725.00p 756.25p 715.00p 756.25p 2815
24/07/2012 737.50p 768.75p 715.50p 725.00p 10171
23/07/2012 850.00p 862.50p 737.50p 737.50p 7113
20/07/2012 837.50p 872.50p 825.00p 850.00p 8081
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

*Close Price adjusted for both dividends and splits