Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 71.00p 73.00p 68.00p 69.00p 112304
30/09/2022 70.50p 72.80p 70.50p 71.00p 12313
29/09/2022 73.00p 74.00p 70.50p 70.50p 83514
28/09/2022 72.00p 73.90p 71.33p 73.00p 119993
27/09/2022 64.00p 73.00p 64.00p 72.00p 187431
26/09/2022 59.00p 64.90p 59.00p 63.50p 27509
23/09/2022 59.00p 61.06p 58.90p 59.00p 28985
22/09/2022 59.50p 61.50p 58.60p 59.00p 35128
21/09/2022 59.50p 62.00p 58.50p 59.50p 5716
20/09/2022 60.00p 61.99p 58.10p 59.50p 81221
16/09/2022 61.50p 61.56p 60.10p 61.00p 26679
15/09/2022 62.50p 62.50p 60.80p 61.50p 9548
14/09/2022 64.00p 64.00p 61.11p 62.50p 10457
13/09/2022 52.00p 66.52p 52.00p 64.00p 133977
12/09/2022 49.50p 49.50p 48.00p 49.50p 15000
09/09/2022 49.50p 50.80p 47.65p 49.50p 35443
08/09/2022 48.50p 50.00p 48.35p 48.50p 81914
07/09/2022 49.50p 49.50p 47.06p 48.50p 26910
06/09/2022 50.10p 50.37p 49.70p 50.00p 17560
05/09/2022 50.10p 50.40p 50.10p 50.10p 2015
02/09/2022 52.50p 52.50p 49.80p 50.10p 12780
01/09/2022 52.50p 52.50p 50.10p 52.50p 10018
31/08/2022 52.50p 52.50p 50.00p 52.50p 47710
30/08/2022 52.50p 52.50p 52.50p 52.50p 0
26/08/2022 51.50p 52.85p 51.50p 52.50p 927
25/08/2022 52.50p 54.00p 50.00p 51.50p 45279
24/08/2022 53.50p 54.40p 50.00p 52.50p 10426
23/08/2022 53.50p 53.50p 52.00p 53.50p 1310
22/08/2022 56.50p 56.50p 52.00p 53.50p 15953
19/08/2022 56.50p 56.50p 56.50p 56.50p 0
18/08/2022 56.50p 56.50p 55.00p 56.50p 705
17/08/2022 56.50p 56.50p 56.50p 56.50p 0
16/08/2022 55.50p 57.65p 55.10p 56.50p 23299
15/08/2022 55.50p 55.50p 53.10p 55.50p 2147
12/08/2022 55.50p 55.99p 55.50p 55.50p 2500
11/08/2022 55.50p 55.50p 51.50p 55.50p 38227
10/08/2022 57.50p 57.50p 53.10p 55.50p 11925
09/08/2022 57.50p 58.20p 55.15p 57.50p 4572
08/08/2022 57.50p 58.20p 55.12p 57.50p 11048
05/08/2022 57.50p 57.50p 57.50p 57.50p 0
04/08/2022 57.50p 57.50p 55.20p 57.50p 279
03/08/2022 54.50p 57.90p 54.50p 57.50p 15822
02/08/2022 54.50p 56.20p 52.25p 54.50p 2736
01/08/2022 54.50p 54.50p 54.50p 54.50p 0
29/07/2022 56.50p 56.70p 52.25p 54.50p 17032
28/07/2022 56.50p 57.52p 56.50p 56.50p 1458
27/07/2022 56.50p 56.50p 55.15p 56.50p 7000
26/07/2022 57.00p 57.11p 55.00p 56.50p 23500
25/07/2022 59.50p 61.50p 57.00p 57.00p 7103
22/07/2022 58.50p 59.80p 58.50p 59.50p 3500
21/07/2022 60.00p 60.50p 58.00p 58.50p 2937
20/07/2022 60.00p 60.00p 58.00p 60.00p 1200
19/07/2022 60.00p 60.00p 58.20p 60.00p 16
18/07/2022 60.00p 60.00p 58.20p 60.00p 136
15/07/2022 60.00p 61.00p 60.00p 60.00p 472
14/07/2022 60.00p 61.00p 60.00p 60.00p 1000
13/07/2022 61.00p 61.10p 58.20p 60.00p 20457
12/07/2022 61.50p 61.50p 61.00p 61.00p 0
11/07/2022 62.00p 63.04p 61.10p 61.50p 15108
08/07/2022 63.50p 64.00p 61.00p 63.00p 22388
07/07/2022 63.50p 63.50p 63.50p 63.50p 0
06/07/2022 67.50p 67.50p 62.06p 63.50p 17637
05/07/2022 63.50p 70.00p 63.50p 67.50p 31205
04/07/2022 62.50p 62.90p 61.00p 62.50p 3775
01/07/2022 62.50p 62.50p 60.00p 62.50p 4624
30/06/2022 62.50p 62.50p 61.00p 62.50p 780
29/06/2022 62.50p 62.50p 61.00p 62.50p 80
28/06/2022 63.00p 63.00p 61.60p 62.50p 5000
27/06/2022 63.00p 63.70p 61.50p 63.00p 11442
24/06/2022 61.50p 63.00p 61.12p 63.00p 68536
23/06/2022 61.50p 61.50p 61.50p 61.50p 0
22/06/2022 61.00p 62.60p 59.20p 61.50p 38983
21/06/2022 58.00p 62.50p 58.00p 61.00p 89609
20/06/2022 62.50p 62.50p 56.00p 58.00p 54425
17/06/2022 64.50p 65.00p 62.00p 62.50p 17682
16/06/2022 67.00p 67.00p 63.10p 66.00p 28738
15/06/2022 67.00p 67.00p 67.00p 67.00p 0
14/06/2022 67.00p 67.40p 65.00p 67.00p 2823
13/06/2022 67.00p 67.00p 65.11p 67.00p 3000
10/06/2022 67.50p 67.50p 65.08p 67.00p 30030
09/06/2022 67.50p 70.00p 65.75p 67.50p 144
08/06/2022 67.50p 67.50p 67.50p 67.50p 0
07/06/2022 67.50p 67.50p 67.50p 67.50p 0
06/06/2022 67.50p 68.50p 65.60p 67.50p 19204
01/06/2022 67.50p 68.50p 65.50p 67.50p 4000
31/05/2022 67.50p 68.70p 67.50p 67.50p 8733
27/05/2022 68.00p 68.90p 68.00p 68.00p 4000
26/05/2022 69.50p 69.50p 66.10p 68.00p 125000
25/05/2022 69.50p 69.50p 67.00p 69.50p 46550
24/05/2022 70.00p 70.00p 68.00p 69.50p 18333
23/05/2022 71.00p 71.00p 67.50p 70.00p 211890
20/05/2022 71.00p 71.00p 71.00p 71.00p 0
19/05/2022 71.00p 71.00p 71.00p 71.00p 0
18/05/2022 71.00p 71.00p 71.00p 71.00p 0
17/05/2022 72.00p 72.00p 68.50p 71.00p 20000
16/05/2022 69.50p 70.50p 68.00p 70.50p 10418
13/05/2022 69.50p 71.75p 68.30p 69.50p 28342
12/05/2022 69.50p 69.50p 69.50p 69.50p 0
11/05/2022 73.00p 73.70p 67.60p 69.50p 73574
10/05/2022 71.50p 73.85p 71.01p 73.00p 63617
09/05/2022 75.50p 77.50p 70.50p 71.50p 88362
06/05/2022 75.50p 76.00p 73.00p 75.50p 54784
05/05/2022 71.50p 78.00p 71.50p 75.50p 16493
04/05/2022 71.50p 71.50p 71.50p 71.50p 25000
03/05/2022 71.00p 72.88p 69.35p 71.50p 20684
29/04/2022 71.00p 71.60p 70.00p 71.00p 10002
28/04/2022 70.50p 71.50p 69.28p 71.00p 23000
27/04/2022 70.50p 70.90p 70.50p 70.50p 1400
26/04/2022 70.50p 70.50p 69.18p 70.50p 52203
25/04/2022 70.00p 71.00p 70.00p 70.50p 4
22/04/2022 71.00p 71.00p 69.40p 71.00p 59000
21/04/2022 71.00p 71.00p 71.00p 71.00p 0
20/04/2022 71.00p 71.00p 70.00p 71.00p 10141
19/04/2022 70.00p 72.88p 69.00p 71.00p 115485
14/04/2022 69.00p 70.90p 68.00p 70.00p 32027
13/04/2022 68.00p 69.00p 66.10p 69.00p 11000
12/04/2022 71.50p 71.50p 66.25p 68.00p 34900
11/04/2022 71.50p 71.50p 70.75p 71.50p 5000
08/04/2022 71.50p 71.50p 71.50p 71.50p 0
07/04/2022 71.50p 71.50p 70.10p 71.50p 1000
06/04/2022 72.00p 72.00p 70.50p 71.50p 9000
05/04/2022 71.50p 73.90p 70.50p 72.00p 22100
04/04/2022 67.50p 72.52p 67.00p 71.50p 41423
01/04/2022 67.50p 67.50p 67.50p 67.50p 0
31/03/2022 67.50p 68.50p 67.50p 67.50p 28000
30/03/2022 67.50p 70.00p 66.74p 67.50p 90405
29/03/2022 67.50p 67.50p 67.32p 67.50p 11150
28/03/2022 67.50p 67.50p 67.50p 67.50p 0
25/03/2022 67.50p 68.50p 65.10p 67.50p 52785
24/03/2022 67.50p 68.20p 66.25p 67.50p 2142
23/03/2022 69.00p 69.00p 67.50p 67.50p 37000
22/03/2022 68.50p 69.00p 68.13p 69.00p 17545
21/03/2022 69.50p 71.00p 67.00p 68.50p 17090
18/03/2022 71.00p 71.50p 68.12p 69.50p 24195
17/03/2022 71.00p 71.50p 68.50p 71.00p 18415
16/03/2022 71.00p 72.00p 71.00p 71.00p 20700
15/03/2022 71.00p 72.25p 68.20p 71.00p 5675
14/03/2022 71.00p 71.00p 71.00p 71.00p 0
11/03/2022 71.00p 71.00p 68.15p 71.00p 5000
10/03/2022 70.00p 71.00p 70.00p 71.00p 0
09/03/2022 70.00p 70.00p 70.00p 70.00p 0
08/03/2022 70.00p 70.00p 68.15p 70.00p 6000
07/03/2022 70.50p 70.50p 68.00p 70.00p 24911
04/03/2022 71.50p 71.50p 68.20p 71.50p 34469
03/03/2022 73.50p 74.00p 70.00p 71.50p 16716
02/03/2022 76.00p 76.00p 73.50p 73.50p 1000
01/03/2022 79.00p 79.00p 75.10p 76.00p 22096
28/02/2022 80.50p 80.50p 76.50p 79.00p 13691
25/02/2022 79.50p 81.60p 76.25p 80.50p 19588
24/02/2022 86.50p 86.50p 76.00p 78.00p 70465
23/02/2022 85.50p 87.00p 82.25p 86.50p 97144
22/02/2022 83.50p 89.00p 82.10p 85.50p 85413
21/02/2022 79.50p 82.00p 78.00p 79.50p 8402
18/02/2022 77.50p 85.00p 77.50p 79.50p 60889
17/02/2022 77.50p 80.00p 77.00p 77.50p 16360
16/02/2022 68.50p 80.00p 68.50p 77.50p 43819
15/02/2022 67.00p 70.00p 67.00p 68.50p 1750
14/02/2022 67.00p 70.00p 67.00p 67.00p 1016
11/02/2022 67.00p 70.00p 67.00p 67.00p 26157
10/02/2022 67.50p 69.06p 65.50p 67.00p 12970
09/02/2022 72.00p 72.00p 65.00p 67.50p 55900
08/02/2022 72.00p 72.00p 69.00p 72.00p 1046
07/02/2022 72.50p 72.50p 69.10p 72.00p 7782
04/02/2022 73.00p 73.00p 71.00p 72.50p 3000
03/02/2022 73.00p 73.00p 73.00p 73.00p 0
02/02/2022 73.50p 74.40p 73.00p 73.00p 18
01/02/2022 75.00p 75.00p 72.05p 73.50p 9500
31/01/2022 75.00p 75.00p 72.20p 75.00p 1657
28/01/2022 75.50p 75.50p 73.10p 75.00p 2782
27/01/2022 71.00p 75.50p 71.00p 75.50p 30954
26/01/2022 69.00p 71.25p 68.40p 71.00p 44909
25/01/2022 67.50p 71.10p 67.50p 69.00p 38497
24/01/2022 72.50p 74.00p 65.50p 67.50p 90715
21/01/2022 76.50p 76.50p 70.00p 72.50p 28684
20/01/2022 77.50p 78.00p 73.00p 76.50p 35620
19/01/2022 77.50p 77.50p 76.10p 77.50p 10260
18/01/2022 77.50p 79.86p 76.75p 77.50p 16288
17/01/2022 78.50p 78.80p 75.00p 77.50p 51451
14/01/2022 78.50p 78.50p 77.15p 78.50p 15691
13/01/2022 78.50p 78.90p 77.06p 78.50p 18006
12/01/2022 80.00p 80.00p 78.00p 78.50p 21103
10/01/2022 78.00p 81.80p 78.00p 80.00p 50360
07/01/2022 79.50p 81.40p 76.10p 78.00p 13748
06/01/2022 79.50p 81.80p 77.97p 79.50p 16087
05/01/2022 78.00p 81.90p 78.00p 79.50p 9703
04/01/2022 80.50p 81.00p 73.12p 78.00p 143392
03/01/2022 81.50p 81.50p 79.00p 80.50p 6232
31/12/2021 81.50p 81.50p 79.00p 80.50p 6232
30/12/2021 81.00p 83.00p 80.00p 81.50p 18128
29/12/2021 83.50p 83.50p 80.40p 81.00p 20369
28/12/2021 83.50p 84.64p 82.00p 83.50p 18992
27/12/2021 83.50p 84.64p 82.00p 83.50p 18992
24/12/2021 83.50p 84.64p 82.00p 83.50p 18992
23/12/2021 84.00p 84.70p 83.20p 83.50p 26590
22/12/2021 80.50p 84.00p 80.50p 84.00p 21230
21/12/2021 84.50p 84.50p 71.30p 80.50p 326376
20/12/2021 87.50p 87.50p 84.00p 86.00p 42300
17/12/2021 93.00p 93.00p 86.15p 88.50p 46456
16/12/2021 94.00p 94.00p 92.00p 93.00p 7864
15/12/2021 99.50p 101.55p 94.00p 94.00p 19314

*Close Price adjusted for both dividends and splits