Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2010 256.25p 256.25p 231.25p 256.25p 356
20/12/2010 256.25p 256.25p 256.25p 256.25p 0
17/12/2010 256.25p 267.50p 256.25p 256.25p 1154
16/12/2010 275.00p 275.00p 225.00p 256.25p 3049
15/12/2010 275.00p 287.00p 250.50p 275.00p 4416
14/12/2010 268.75p 295.00p 262.50p 275.00p 2860
13/12/2010 256.25p 287.50p 250.00p 268.75p 8444
10/12/2010 225.00p 256.25p 225.00p 256.25p 13526
09/12/2010 231.25p 234.50p 212.50p 225.00p 3553
08/12/2010 187.50p 250.00p 187.50p 231.25p 14424
07/12/2010 168.75p 212.50p 167.50p 187.50p 10099
06/12/2010 168.75p 197.50p 168.75p 168.75p 513
03/12/2010 168.75p 168.75p 162.50p 168.75p 2035
02/12/2010 175.00p 200.00p 168.75p 168.75p 530
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

*Close Price adjusted for both dividends and splits