Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/08/2023 92.50p 92.50p 87.00p 92.50p 17417
08/08/2023 87.50p 93.90p 85.00p 92.50p 125200
07/08/2023 87.50p 89.60p 86.70p 87.50p 2288
04/08/2023 87.50p 89.63p 86.70p 87.50p 687
03/08/2023 87.50p 89.75p 87.50p 87.50p 4165
02/08/2023 87.50p 89.75p 86.55p 87.50p 1408
01/08/2023 87.50p 89.00p 85.00p 87.50p 6251
31/07/2023 87.50p 89.75p 87.50p 87.50p 7464
28/07/2023 87.50p 89.75p 86.00p 87.50p 12751
27/07/2023 87.50p 87.50p 86.10p 87.50p 3952
26/07/2023 87.50p 89.75p 87.00p 87.50p 8833
25/07/2023 87.50p 88.40p 87.50p 87.50p 11385
24/07/2023 87.50p 87.50p 85.71p 87.50p 5589
21/07/2023 87.50p 87.50p 85.68p 87.50p 10305
20/07/2023 87.50p 87.50p 87.50p 87.50p 0
19/07/2023 87.50p 87.50p 86.00p 87.50p 315
18/07/2023 87.50p 87.50p 85.67p 87.50p 150
17/07/2023 87.50p 88.49p 85.65p 87.50p 12918
14/07/2023 87.50p 87.50p 85.65p 87.50p 20067
13/07/2023 87.50p 90.00p 85.85p 87.50p 19785
12/07/2023 87.50p 88.90p 86.86p 87.50p 9300
11/07/2023 87.50p 87.50p 86.51p 87.50p 5712
10/07/2023 86.50p 86.50p 85.85p 86.50p 718
07/07/2023 86.50p 87.00p 85.74p 86.50p 6385
06/07/2023 86.50p 86.50p 85.51p 86.50p 1175
05/07/2023 86.50p 87.00p 86.50p 86.50p 736
04/07/2023 86.50p 86.70p 86.50p 86.50p 5767
03/07/2023 86.50p 86.50p 85.00p 86.50p 7750
30/06/2023 86.50p 86.90p 85.00p 86.50p 10739
29/06/2023 86.50p 88.00p 85.20p 86.50p 20854
28/06/2023 86.50p 87.00p 85.13p 86.50p 5572
27/06/2023 87.50p 88.00p 86.00p 86.50p 7249
26/06/2023 87.50p 87.50p 86.00p 87.50p 1331
23/06/2023 87.50p 87.50p 86.00p 87.50p 12556
22/06/2023 87.50p 87.50p 85.30p 87.50p 44891
21/06/2023 87.50p 90.00p 86.30p 87.50p 1994
20/06/2023 87.50p 87.50p 86.20p 87.50p 212
19/06/2023 87.50p 87.50p 86.10p 87.50p 25448
16/06/2023 87.50p 87.50p 87.00p 87.50p 8423
15/06/2023 88.00p 88.00p 85.50p 87.50p 10506
14/06/2023 88.00p 88.90p 87.00p 88.00p 71894
13/06/2023 86.00p 89.00p 86.00p 88.00p 0
12/06/2023 86.00p 87.00p 86.00p 86.00p 17441
09/06/2023 87.00p 88.12p 85.00p 87.00p 5514
08/06/2023 87.00p 87.00p 87.00p 87.00p 0
07/06/2023 87.00p 87.00p 85.21p 87.00p 324
06/06/2023 87.00p 87.00p 85.00p 87.00p 20344
05/06/2023 87.50p 90.00p 85.00p 87.00p 6961
02/06/2023 86.50p 87.00p 86.50p 86.50p 10000
01/06/2023 86.50p 87.25p 86.50p 86.50p 0
31/05/2023 86.00p 87.25p 86.00p 86.50p 0
30/05/2023 86.00p 86.00p 86.00p 86.00p 6000
26/05/2023 86.00p 86.00p 86.00p 86.00p 7
25/05/2023 86.00p 88.00p 86.00p 86.00p 40
24/05/2023 86.00p 87.96p 86.00p 86.00p 9180
23/05/2023 86.00p 87.50p 86.00p 86.00p 9728
22/05/2023 87.00p 87.00p 86.00p 86.00p 12781
19/05/2023 86.50p 87.90p 86.00p 87.00p 2283
18/05/2023 86.50p 88.00p 85.50p 86.50p 3730
17/05/2023 84.50p 87.00p 84.50p 86.50p 1311
16/05/2023 84.50p 87.00p 84.50p 84.50p 2000
15/05/2023 84.00p 86.00p 84.00p 84.50p 4000
12/05/2023 84.00p 86.00p 84.00p 84.00p 2312
11/05/2023 81.50p 86.00p 80.26p 84.00p 27206
10/05/2023 81.50p 82.33p 81.50p 81.50p 0
09/05/2023 81.50p 83.75p 80.22p 81.50p 16561
05/05/2023 81.50p 81.50p 80.22p 81.50p 9000
04/05/2023 81.50p 81.50p 80.22p 81.50p 146
03/05/2023 80.50p 84.00p 80.50p 81.50p 11667
02/05/2023 79.00p 79.00p 78.99p 79.00p 2500
28/04/2023 79.00p 79.00p 77.00p 79.00p 3369
27/04/2023 79.00p 79.00p 78.99p 79.00p 1744
26/04/2023 79.00p 80.00p 77.00p 79.00p 6884
25/04/2023 81.00p 81.75p 78.25p 79.00p 21500
24/04/2023 85.50p 85.50p 81.00p 81.00p 31923
21/04/2023 85.50p 87.00p 85.50p 85.50p 5011
20/04/2023 86.50p 86.50p 84.71p 85.50p 8632
19/04/2023 86.50p 86.50p 84.00p 84.00p 11631
18/04/2023 86.50p 87.50p 85.00p 86.50p 27126
17/04/2023 86.50p 87.70p 86.00p 86.50p 5761
14/04/2023 86.50p 86.50p 86.00p 86.50p 206
13/04/2023 86.50p 87.65p 85.92p 86.50p 5568
12/04/2023 86.50p 87.65p 85.90p 86.50p 5140
11/04/2023 86.50p 87.70p 85.10p 86.50p 16750
06/04/2023 86.50p 87.80p 85.50p 86.50p 689
05/04/2023 86.50p 87.97p 85.65p 86.50p 5028
04/04/2023 86.50p 86.50p 86.50p 86.50p 0
03/04/2023 86.00p 88.00p 85.80p 86.50p 24515
31/03/2023 85.00p 86.90p 85.00p 86.00p 20500
30/03/2023 84.50p 85.60p 82.50p 85.00p 9012
29/03/2023 84.50p 85.50p 82.50p 84.50p 36153
28/03/2023 84.50p 85.40p 84.50p 84.50p 2341
27/03/2023 84.50p 84.50p 82.00p 84.50p 54930
24/03/2023 84.50p 85.50p 82.25p 84.50p 3790
23/03/2023 83.50p 84.50p 82.25p 84.50p 18143
22/03/2023 85.00p 85.90p 82.10p 83.50p 9026
21/03/2023 84.50p 85.00p 84.00p 85.00p 0
20/03/2023 87.50p 87.50p 84.50p 84.50p 13500
17/03/2023 87.50p 87.50p 85.10p 87.50p 29701
16/03/2023 87.50p 88.30p 85.10p 87.50p 38860
15/03/2023 87.50p 88.33p 85.68p 87.50p 33901
14/03/2023 87.50p 87.50p 85.68p 87.50p 35222
13/03/2023 88.00p 88.00p 85.00p 87.50p 50929
10/03/2023 90.50p 90.50p 86.20p 88.00p 30368
09/03/2023 89.00p 90.90p 89.00p 90.50p 15884
08/03/2023 87.00p 89.90p 86.22p 89.00p 13422
07/03/2023 85.50p 87.00p 85.50p 87.00p 18000
06/03/2023 85.50p 86.00p 85.00p 85.50p 89829
03/03/2023 85.50p 86.00p 85.00p 85.50p 7208
02/03/2023 85.50p 85.70p 85.00p 85.50p 7571
01/03/2023 87.00p 87.00p 85.00p 85.50p 15158
28/02/2023 91.00p 91.00p 85.00p 87.00p 66908
27/02/2023 92.50p 93.00p 88.50p 91.00p 34652
24/02/2023 92.50p 95.00p 90.60p 92.50p 22820
23/02/2023 92.00p 94.90p 90.62p 92.50p 15903
22/02/2023 92.50p 94.35p 84.20p 92.00p 233552
21/02/2023 89.50p 95.00p 88.30p 91.50p 79128
20/02/2023 93.00p 93.00p 89.50p 89.50p 12732
17/02/2023 93.00p 94.75p 91.00p 93.00p 26047
16/02/2023 88.50p 93.00p 88.50p 93.00p 22310
15/02/2023 87.50p 89.00p 87.21p 87.50p 13829
14/02/2023 90.00p 90.00p 87.15p 87.50p 15171
13/02/2023 90.50p 92.00p 89.10p 90.00p 1196
10/02/2023 90.50p 92.00p 90.50p 90.50p 37
09/02/2023 90.00p 92.00p 88.80p 90.50p 18952
08/02/2023 89.00p 92.00p 88.31p 90.00p 44022
07/02/2023 81.50p 90.00p 81.50p 89.00p 77992
06/02/2023 81.50p 81.50p 80.50p 81.50p 21749
03/02/2023 81.50p 83.00p 80.00p 81.50p 6239
02/02/2023 81.50p 83.00p 81.50p 81.50p 6271
01/02/2023 81.50p 82.85p 80.45p 81.50p 15625
31/01/2023 81.50p 82.85p 80.45p 81.50p 11212
30/01/2023 81.50p 82.98p 81.30p 81.50p 22461
27/01/2023 84.00p 85.80p 80.00p 81.50p 31740
26/01/2023 84.00p 84.80p 82.40p 84.00p 2016
25/01/2023 88.50p 88.50p 82.30p 84.00p 43714
24/01/2023 88.50p 88.50p 88.11p 88.50p 5108
23/01/2023 90.00p 90.00p 88.00p 88.50p 24408
20/01/2023 91.50p 91.50p 88.05p 90.00p 27988
19/01/2023 91.50p 91.50p 91.00p 91.50p 0
18/01/2023 92.50p 92.50p 90.00p 91.50p 13500
17/01/2023 92.50p 93.50p 90.00p 92.50p 41351
16/01/2023 93.50p 94.25p 90.00p 92.50p 26809
13/01/2023 92.00p 95.00p 92.00p 93.50p 61224
12/01/2023 87.00p 93.90p 87.00p 92.00p 54856
11/01/2023 86.00p 88.00p 85.18p 87.00p 16047
10/01/2023 86.00p 88.00p 85.61p 86.00p 26620
09/01/2023 86.50p 87.50p 85.00p 86.00p 9322
06/01/2023 86.50p 86.50p 85.10p 86.50p 2786
05/01/2023 86.50p 87.60p 86.35p 86.50p 12500
04/01/2023 86.50p 86.50p 85.55p 86.50p 9959
03/01/2023 87.50p 87.50p 85.00p 86.50p 5602
30/12/2022 87.50p 87.50p 87.00p 87.50p 0
29/12/2022 87.50p 87.70p 86.10p 87.50p 9362
28/12/2022 87.50p 87.88p 86.08p 87.50p 11113
23/12/2022 87.50p 87.90p 87.50p 87.50p 2500
22/12/2022 87.50p 88.66p 86.25p 87.50p 6245
21/12/2022 87.50p 88.70p 86.60p 87.50p 4352
20/12/2022 88.50p 88.70p 87.10p 87.50p 4521
19/12/2022 88.00p 89.75p 86.40p 88.50p 44030
16/12/2022 91.00p 91.00p 87.00p 88.00p 56987
15/12/2022 91.00p 91.88p 90.10p 91.00p 5112
14/12/2022 91.00p 91.00p 90.11p 91.00p 5173
13/12/2022 92.50p 93.23p 90.65p 91.00p 16586
12/12/2022 92.50p 92.50p 91.00p 92.50p 19858
09/12/2022 92.50p 93.85p 92.50p 92.50p 6559
08/12/2022 91.50p 93.00p 90.36p 92.50p 32146
07/12/2022 91.50p 91.50p 90.00p 91.50p 16697
06/12/2022 90.50p 91.70p 90.00p 91.50p 28912
05/12/2022 90.50p 90.50p 90.33p 90.50p 0
02/12/2022 92.00p 93.20p 90.00p 90.50p 52343
01/12/2022 95.50p 96.40p 90.50p 92.00p 38982
30/11/2022 94.50p 96.65p 92.30p 95.50p 135278
29/11/2022 94.50p 94.50p 93.50p 94.50p 22228
28/11/2022 93.50p 97.00p 93.20p 94.50p 21563
25/11/2022 93.50p 93.50p 92.75p 93.50p 3500
24/11/2022 93.50p 94.99p 92.60p 93.50p 15032
23/11/2022 91.00p 94.50p 90.80p 93.50p 34280
22/11/2022 91.50p 92.80p 90.60p 91.00p 92128
21/11/2022 91.50p 92.00p 91.50p 91.50p 0
18/11/2022 91.50p 92.90p 90.90p 91.50p 4168
17/11/2022 91.00p 92.00p 90.03p 91.50p 26176
16/11/2022 92.00p 92.60p 89.60p 91.00p 31929
15/11/2022 89.00p 93.50p 88.30p 92.00p 51030
14/11/2022 89.00p 89.00p 88.01p 89.00p 9786
11/11/2022 89.00p 89.69p 88.01p 89.00p 34712
10/11/2022 89.00p 89.70p 88.01p 89.00p 58803
09/11/2022 89.00p 89.90p 88.49p 89.00p 20849
08/11/2022 89.00p 89.90p 88.66p 89.00p 41785
07/11/2022 91.50p 91.50p 88.80p 89.00p 41259
04/11/2022 94.00p 94.00p 90.00p 91.50p 27949
03/11/2022 94.00p 94.00p 93.75p 94.00p 2070
02/11/2022 94.00p 94.00p 93.80p 94.00p 2135
01/11/2022 92.00p 95.00p 91.60p 94.00p 55036
31/10/2022 89.00p 92.90p 89.00p 92.00p 26115
28/10/2022 89.00p 89.89p 88.40p 89.00p 14195
27/10/2022 89.00p 89.89p 89.00p 89.00p 6623
26/10/2022 90.00p 90.00p 88.00p 89.00p 32534
25/10/2022 91.00p 93.50p 90.00p 90.00p 58657
24/10/2022 86.50p 92.00p 86.50p 91.00p 57178

*Close Price adjusted for both dividends and splits