Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/10/2011 250.00p 250.00p 216.25p 225.00p 1547
30/09/2011 250.00p 272.50p 225.00p 250.00p 23577
29/09/2011 243.75p 275.00p 243.75p 256.25p 818
28/09/2011 187.50p 295.00p 187.50p 243.75p 6536
27/09/2011 168.75p 200.00p 168.75p 187.50p 2100
26/09/2011 200.00p 208.75p 165.00p 168.75p 12446
23/09/2011 168.75p 187.50p 168.75p 168.75p 1771
22/09/2011 200.00p 200.00p 162.50p 168.75p 1600
21/09/2011 200.00p 200.00p 175.00p 200.00p 170
20/09/2011 200.00p 200.00p 183.75p 200.00p 1600
19/09/2011 200.00p 200.00p 175.00p 200.00p 0
16/09/2011 200.00p 200.00p 175.00p 200.00p 0
15/09/2011 200.00p 200.00p 175.00p 200.00p 0
14/09/2011 200.00p 200.00p 175.00p 200.00p 56
13/09/2011 200.00p 200.00p 175.00p 200.00p 120
12/09/2011 200.00p 200.00p 175.00p 200.00p 120
09/09/2011 200.00p 200.00p 175.00p 200.00p 316
08/09/2011 200.00p 200.00p 185.00p 200.00p 0
07/09/2011 200.00p 200.00p 185.00p 200.00p 13
06/09/2011 200.00p 200.00p 175.00p 200.00p 200
05/09/2011 200.00p 200.00p 179.00p 200.00p 736
02/09/2011 200.00p 200.00p 180.00p 200.00p 0
01/09/2011 200.00p 200.00p 180.00p 200.00p 0
31/08/2011 200.00p 200.00p 180.00p 200.00p 0
30/08/2011 200.00p 200.00p 180.00p 200.00p 0
26/08/2011 200.00p 200.00p 180.00p 200.00p 0
25/08/2011 200.00p 200.00p 180.00p 200.00p 0
24/08/2011 200.00p 200.00p 180.00p 200.00p 0
23/08/2011 200.00p 200.00p 180.00p 200.00p 282
22/08/2011 200.00p 200.00p 180.00p 200.00p 85
19/08/2011 200.00p 200.50p 150.00p 200.00p 3614
18/08/2011 200.00p 200.00p 182.00p 200.00p 600
17/08/2011 187.50p 200.00p 167.50p 200.00p 1968
16/08/2011 175.00p 187.50p 162.50p 187.50p 1700
15/08/2011 193.75p 193.75p 150.00p 175.00p 1613
12/08/2011 193.75p 193.75p 162.57p 193.75p 70
11/08/2011 193.75p 193.75p 193.75p 193.75p 0
10/08/2011 193.75p 193.75p 162.57p 193.75p 299
09/08/2011 193.75p 193.75p 162.55p 193.75p 751
08/08/2011 218.75p 218.75p 155.00p 193.75p 4110
05/08/2011 206.25p 218.75p 187.50p 218.75p 1470
04/08/2011 206.25p 206.25p 195.00p 206.25p 0
03/08/2011 206.25p 206.25p 195.00p 206.25p 51
02/08/2011 206.25p 206.25p 206.25p 206.25p 0
01/08/2011 206.25p 206.25p 206.25p 206.25p 1621
29/07/2011 231.25p 231.25p 181.25p 206.25p 1692
28/07/2011 231.25p 231.25p 200.00p 231.25p 0
27/07/2011 231.25p 231.25p 200.00p 231.25p 0
26/07/2011 231.25p 231.25p 200.00p 231.25p 95
25/07/2011 231.25p 231.25p 215.00p 231.25p 0
22/07/2011 231.25p 231.25p 215.00p 231.25p 90
21/07/2011 231.25p 231.25p 215.00p 231.25p 44
20/07/2011 218.75p 231.25p 200.00p 231.25p 408
19/07/2011 218.75p 218.75p 187.50p 218.75p 0
18/07/2011 218.75p 218.75p 187.50p 218.75p 0
15/07/2011 218.75p 218.75p 187.50p 218.75p 79
14/07/2011 225.00p 225.00p 200.00p 218.75p 0
13/07/2011 225.00p 225.00p 200.00p 225.00p 1000
12/07/2011 225.00p 225.00p 200.00p 225.00p 0
11/07/2011 225.00p 225.00p 200.00p 225.00p 0
08/07/2011 225.00p 225.00p 200.00p 225.00p 0
07/07/2011 225.00p 225.00p 200.00p 225.00p 611
06/07/2011 225.00p 225.00p 200.00p 225.00p 0
05/07/2011 225.00p 225.00p 200.00p 225.00p 0
04/07/2011 225.00p 225.00p 200.00p 225.00p 1924
01/07/2011 218.75p 225.00p 190.63p 225.00p 1774
30/06/2011 212.50p 224.50p 187.50p 218.75p 1020
29/06/2011 225.00p 225.00p 177.50p 212.50p 3327
28/06/2011 243.75p 243.75p 193.75p 225.00p 4017
27/06/2011 243.75p 265.00p 212.50p 243.75p 8714
24/06/2011 193.75p 250.00p 193.75p 243.75p 5806
23/06/2011 193.75p 193.75p 190.00p 193.75p 60
22/06/2011 193.75p 225.00p 184.25p 193.75p 2700
21/06/2011 193.75p 212.50p 193.75p 193.75p 500
20/06/2011 193.75p 193.75p 175.00p 193.75p 0
17/06/2011 200.00p 200.00p 175.00p 193.75p 1060
16/06/2011 200.00p 237.50p 181.25p 200.00p 640
15/06/2011 193.75p 225.00p 181.25p 200.00p 20
14/06/2011 181.25p 212.50p 168.12p 193.75p 2213
13/06/2011 187.50p 198.13p 181.25p 181.25p 2244
10/06/2011 187.50p 190.05p 187.50p 187.50p 380
09/06/2011 193.75p 200.00p 187.50p 187.50p 2899
08/06/2011 193.75p 207.50p 190.00p 193.75p 0
07/06/2011 206.25p 207.50p 190.00p 193.75p 332
06/06/2011 206.25p 206.25p 206.25p 206.25p 0
03/06/2011 206.25p 206.25p 206.25p 206.25p 0
02/06/2011 206.25p 206.25p 187.50p 206.25p 0
01/06/2011 206.25p 206.25p 187.50p 206.25p 50
31/05/2011 206.25p 212.50p 187.50p 206.25p 919
27/05/2011 193.75p 193.75p 175.00p 193.75p 1007
26/05/2011 206.25p 206.25p 187.50p 193.75p 10182
25/05/2011 206.25p 206.25p 187.50p 206.25p 222
24/05/2011 231.25p 231.25p 175.00p 206.25p 3828
23/05/2011 231.25p 231.25p 212.50p 231.25p 200
20/05/2011 231.25p 231.25p 200.00p 231.25p 2073
19/05/2011 231.25p 231.25p 212.50p 231.25p 1574
18/05/2011 231.25p 231.25p 190.00p 231.25p 2858
17/05/2011 243.75p 243.75p 187.50p 231.25p 2524
16/05/2011 243.75p 243.75p 225.00p 243.75p 428
13/05/2011 243.75p 243.75p 225.00p 243.75p 0
12/05/2011 243.75p 243.75p 225.00p 243.75p 400
11/05/2011 243.75p 243.75p 235.00p 243.75p 0
10/05/2011 243.75p 243.75p 235.00p 243.75p 0
09/05/2011 243.75p 243.75p 235.00p 243.75p 0
06/05/2011 243.75p 243.75p 235.00p 243.75p 310
05/05/2011 243.75p 243.75p 225.00p 243.75p 911
04/05/2011 237.50p 243.75p 235.00p 243.75p 630
03/05/2011 237.50p 247.50p 237.50p 237.50p 0
28/04/2011 237.50p 247.50p 237.50p 237.50p 44
27/04/2011 237.50p 237.50p 212.50p 237.50p 17
26/04/2011 237.50p 250.00p 212.50p 237.50p 0
21/04/2011 225.00p 250.00p 212.50p 237.50p 28240
20/04/2011 218.75p 218.75p 194.00p 218.75p 2000
19/04/2011 218.75p 218.75p 187.50p 218.75p 0
18/04/2011 218.75p 218.75p 187.50p 218.75p 280
15/04/2011 218.75p 218.75p 187.50p 218.75p 0
14/04/2011 218.75p 218.75p 187.50p 218.75p 18
13/04/2011 218.75p 218.75p 195.00p 218.75p 0
12/04/2011 218.75p 218.75p 195.00p 218.75p 400
11/04/2011 218.75p 218.75p 196.25p 218.75p 0
08/04/2011 218.75p 218.75p 196.25p 218.75p 0
07/04/2011 218.75p 218.75p 196.25p 218.75p 12
06/04/2011 218.75p 218.75p 187.50p 218.75p 2119
05/04/2011 218.75p 218.75p 187.50p 218.75p 204
04/04/2011 218.75p 218.75p 150.00p 218.75p 8396
01/04/2011 218.75p 218.75p 162.50p 218.75p 3000
31/03/2011 218.75p 218.75p 175.00p 218.75p 0
30/03/2011 218.75p 218.75p 175.00p 218.75p 1500
29/03/2011 206.25p 218.75p 188.50p 218.75p 200
28/03/2011 206.25p 206.25p 162.50p 206.25p 9900
25/03/2011 206.25p 206.25p 175.00p 206.25p 689
24/03/2011 206.25p 206.25p 187.50p 206.25p 335
23/03/2011 206.25p 212.50p 206.25p 206.25p 0
22/03/2011 206.25p 212.50p 206.25p 206.25p 0
21/03/2011 206.25p 212.50p 206.25p 206.25p 0
18/03/2011 206.25p 212.50p 206.25p 206.25p 100
17/03/2011 206.25p 206.25p 187.50p 206.25p 1337
16/03/2011 212.50p 212.50p 175.00p 206.25p 3800
15/03/2011 212.50p 212.50p 212.50p 212.50p 49
14/03/2011 225.00p 225.00p 177.50p 212.50p 539
11/03/2011 231.25p 231.25p 200.00p 225.00p 5762
10/03/2011 243.75p 231.25p 212.50p 231.25p 1218
09/03/2011 231.25p 243.75p 225.00p 243.75p 1389
08/03/2011 231.25p 231.25p 187.50p 231.25p 0
07/03/2011 256.25p 231.25p 187.50p 231.25p 7256
04/03/2011 256.25p 256.25p 237.50p 256.25p 405
03/03/2011 256.25p 256.25p 237.50p 256.25p 2697
02/03/2011 256.25p 256.25p 237.50p 256.25p 200
01/03/2011 256.25p 256.25p 246.00p 256.25p 0
28/02/2011 256.25p 256.25p 246.00p 256.25p 1401
25/02/2011 256.25p 256.25p 237.50p 256.25p 0
24/02/2011 256.25p 256.25p 237.50p 256.25p 0
23/02/2011 256.25p 256.25p 237.50p 256.25p 2720
22/02/2011 256.25p 256.25p 237.50p 256.25p 167
21/02/2011 256.25p 256.25p 247.50p 256.25p 0
18/02/2011 256.25p 256.25p 247.50p 256.25p 400
17/02/2011 250.00p 256.25p 250.00p 256.25p 1985
16/02/2011 262.50p 250.00p 225.00p 250.00p 272
15/02/2011 268.75p 262.50p 225.00p 262.50p 4558
14/02/2011 275.00p 268.75p 250.00p 268.75p 500
11/02/2011 281.25p 281.25p 252.50p 275.00p 589
10/02/2011 252.50p 275.00p 252.50p 275.00p 477
09/02/2011 257.50p 275.00p 257.50p 275.00p 9
08/02/2011 250.00p 275.00p 250.00p 275.00p 1150
07/02/2011 306.25p 306.25p 250.00p 275.00p 2024
04/02/2011 277.50p 300.00p 277.50p 300.00p 521
03/02/2011 295.38p 308.75p 287.50p 300.00p 1621
02/02/2011 317.50p 317.50p 287.50p 306.25p 1190
01/02/2011 312.50p 330.00p 300.00p 306.25p 1365
31/01/2011 318.75p 324.50p 287.50p 312.50p 2549
28/01/2011 300.00p 325.00p 300.00p 318.75p 14330
27/01/2011 293.75p 325.00p 287.50p 300.00p 2403
26/01/2011 275.00p 300.00p 275.00p 293.75p 3251
25/01/2011 275.00p 290.00p 275.00p 275.00p 682
24/01/2011 262.50p 290.00p 250.00p 275.00p 3414
21/01/2011 262.50p 262.50p 250.00p 262.50p 1111
20/01/2011 262.50p 265.00p 250.00p 262.50p 4005
19/01/2011 256.25p 292.00p 225.00p 262.50p 691
18/01/2011 256.25p 256.25p 256.25p 256.25p 0
17/01/2011 250.00p 256.25p 250.00p 256.25p 4000
14/01/2011 287.50p 287.50p 250.00p 256.25p 7000
13/01/2011 279.50p 279.50p 225.00p 256.25p 0
12/01/2011 279.50p 279.50p 225.00p 256.25p 0
11/01/2011 279.50p 279.50p 225.00p 256.25p 2449
10/01/2011 250.00p 256.25p 242.50p 256.25p 600
07/01/2011 250.00p 272.50p 240.00p 250.00p 11458
06/01/2011 250.00p 258.75p 231.00p 250.00p 3966
05/01/2011 256.25p 256.25p 250.00p 250.00p 0
04/01/2011 256.25p 256.25p 235.00p 256.25p 200
31/12/2010 256.25p 262.50p 256.25p 262.50p 0
30/12/2010 256.25p 256.25p 232.50p 256.25p 240
29/12/2010 256.25p 256.25p 256.25p 256.25p 0
24/12/2010 256.25p 256.25p 256.25p 256.25p 0
23/12/2010 256.25p 268.75p 250.00p 256.25p 6100
22/12/2010 256.25p 256.25p 230.00p 256.25p 128

*Close Price adjusted for both dividends and splits