Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2021 78.00p 78.30p 78.00p 78.00p 500
08/03/2021 81.00p 82.00p 76.00p 78.00p 14356
05/03/2021 78.00p 84.90p 78.00p 80.50p 49977
04/03/2021 76.50p 80.44p 75.40p 78.00p 28479
03/03/2021 71.50p 78.00p 71.50p 76.50p 36987
02/03/2021 71.50p 72.80p 70.06p 71.50p 4679
01/03/2021 67.50p 72.00p 67.50p 71.50p 17078
26/02/2021 67.00p 68.70p 65.40p 67.00p 4317
25/02/2021 67.50p 68.94p 65.40p 67.00p 6068
24/02/2021 71.50p 71.50p 66.00p 67.50p 14835
23/02/2021 76.00p 76.00p 71.00p 71.50p 8681
22/02/2021 74.00p 78.00p 71.60p 76.00p 18815
19/02/2021 70.50p 78.00p 70.50p 75.00p 54895
18/02/2021 63.50p 76.00p 63.50p 70.50p 419083
17/02/2021 57.50p 68.75p 57.50p 63.50p 149674
16/02/2021 54.50p 56.50p 54.15p 54.50p 4874
15/02/2021 53.50p 55.00p 53.50p 54.50p 6599
12/02/2021 53.50p 54.15p 53.50p 53.50p 78
11/02/2021 54.50p 54.50p 52.00p 53.50p 4466
10/02/2021 54.50p 55.00p 54.50p 54.50p 4000
09/02/2021 54.50p 54.50p 54.15p 54.50p 220
08/02/2021 54.50p 55.09p 54.50p 54.50p 803
05/02/2021 54.50p 54.50p 54.50p 54.50p 0
04/02/2021 54.50p 54.50p 52.00p 54.50p 12
03/02/2021 54.50p 54.50p 52.60p 54.50p 25
02/02/2021 54.50p 56.00p 54.50p 54.50p 30382
01/02/2021 54.50p 54.50p 54.50p 54.50p 0
29/01/2021 54.50p 56.00p 52.60p 54.50p 310
28/01/2021 54.50p 55.09p 52.60p 54.50p 3680
27/01/2021 57.50p 58.75p 52.50p 54.50p 11687
26/01/2021 57.50p 57.50p 55.10p 57.50p 17
25/01/2021 57.50p 57.50p 55.00p 57.50p 15000
22/01/2021 59.00p 59.80p 56.00p 57.50p 24226
21/01/2021 60.00p 60.00p 58.00p 59.00p 94600
20/01/2021 53.50p 60.00p 53.11p 60.00p 26921
19/01/2021 53.50p 53.50p 53.50p 53.50p 6000
18/01/2021 52.50p 54.00p 52.00p 53.50p 13023
15/01/2021 52.50p 54.00p 52.50p 52.50p 925
14/01/2021 52.50p 52.50p 52.50p 52.50p 0
13/01/2021 52.50p 52.50p 51.50p 52.50p 1807
12/01/2021 53.00p 53.00p 52.50p 52.50p 110840
11/01/2021 52.50p 55.00p 50.80p 53.00p 13263
08/01/2021 52.00p 53.50p 51.50p 52.50p 11066
07/01/2021 52.00p 52.90p 52.00p 52.00p 5367
06/01/2021 52.00p 52.96p 52.00p 52.00p 5866
05/01/2021 53.00p 53.00p 51.00p 52.00p 10921
04/01/2021 53.00p 53.49p 53.00p 53.00p 10584
31/12/2020 53.00p 53.00p 51.10p 53.00p 250
30/12/2020 53.00p 53.00p 53.00p 53.00p 0
29/12/2020 53.00p 53.00p 51.10p 53.00p 11200
24/12/2020 53.00p 53.00p 53.00p 53.00p 0
23/12/2020 53.00p 53.00p 52.50p 53.00p 0
22/12/2020 52.50p 53.50p 51.00p 52.50p 26606
21/12/2020 54.00p 54.00p 52.00p 52.50p 6785
18/12/2020 55.00p 55.00p 54.00p 54.00p 7270
17/12/2020 52.00p 57.00p 52.00p 55.00p 46027
16/12/2020 50.00p 51.40p 49.20p 50.50p 3534
15/12/2020 50.00p 51.40p 50.00p 50.00p 5191
14/12/2020 49.50p 51.40p 49.50p 50.00p 29900
11/12/2020 53.00p 53.00p 50.00p 51.50p 13255
10/12/2020 54.00p 54.00p 52.07p 53.00p 20000
09/12/2020 54.00p 54.55p 52.20p 54.00p 19151
08/12/2020 54.00p 54.00p 52.20p 54.00p 1059
07/12/2020 52.00p 55.00p 52.00p 54.00p 37002
04/12/2020 52.00p 53.60p 50.80p 52.00p 193
03/12/2020 52.00p 52.00p 50.80p 52.00p 98
02/12/2020 52.00p 53.80p 50.80p 52.00p 1137
01/12/2020 52.00p 52.00p 52.00p 52.00p 0
30/11/2020 52.00p 53.00p 52.00p 52.00p 5000
27/11/2020 52.00p 53.60p 52.00p 52.00p 10855
26/11/2020 52.00p 52.00p 50.00p 52.00p 72
25/11/2020 52.00p 53.20p 52.00p 52.00p 1000
24/11/2020 52.00p 52.00p 50.00p 52.00p 80000
23/11/2020 53.00p 53.00p 50.00p 52.00p 20912
20/11/2020 53.50p 53.50p 53.00p 53.00p 25000
19/11/2020 53.50p 54.50p 52.00p 53.50p 18500
18/11/2020 53.50p 54.00p 52.00p 53.50p 6123
17/11/2020 53.50p 54.10p 52.00p 53.50p 25444
16/11/2020 55.00p 55.00p 52.00p 53.50p 8399
13/11/2020 55.00p 55.00p 53.00p 55.00p 10239
12/11/2020 55.00p 55.00p 53.08p 55.00p 1610
10/11/2020 55.00p 57.00p 53.08p 55.00p 18405
09/11/2020 54.50p 56.00p 54.00p 55.00p 10964
06/11/2020 51.50p 56.00p 50.10p 54.50p 52662
05/11/2020 50.50p 53.00p 50.00p 51.50p 52500
04/11/2020 51.00p 51.00p 50.50p 50.50p 0
03/11/2020 50.50p 50.50p 50.50p 50.50p 0
02/11/2020 50.50p 50.50p 49.00p 50.50p 12289
30/10/2020 50.50p 51.22p 49.25p 50.50p 11000
29/10/2020 50.50p 51.50p 49.25p 50.50p 4836
28/10/2020 50.50p 51.65p 49.25p 50.50p 15879
27/10/2020 52.00p 52.00p 50.00p 50.50p 24230
26/10/2020 53.00p 53.80p 52.00p 52.00p 10000
23/10/2020 53.00p 54.92p 51.65p 53.00p 7640
22/10/2020 53.00p 53.00p 52.00p 53.00p 152
21/10/2020 55.50p 60.00p 51.22p 53.00p 68719
20/10/2020 53.50p 56.00p 50.00p 55.50p 20182
19/10/2020 50.00p 54.50p 49.10p 54.50p 38011
16/10/2020 49.50p 49.50p 49.50p 49.50p 56779
15/10/2020 49.50p 49.88p 49.50p 49.50p 31000
14/10/2020 49.00p 50.26p 49.00p 49.50p 30500
13/10/2020 49.50p 49.50p 49.50p 49.50p 0
12/10/2020 49.50p 50.40p 48.20p 49.50p 37528
09/10/2020 49.50p 49.88p 49.50p 49.50p 10000
08/10/2020 50.00p 50.00p 48.00p 49.50p 5000
07/10/2020 50.00p 50.50p 49.88p 50.00p 17650
06/10/2020 50.00p 50.00p 50.00p 50.00p 0
05/10/2020 49.50p 50.00p 49.25p 50.00p 23988
02/10/2020 49.50p 49.85p 49.50p 49.50p 6000
01/10/2020 49.50p 49.50p 49.00p 49.50p 1470
30/09/2020 50.25p 50.25p 49.50p 49.50p 15497
29/09/2020 50.25p 50.25p 50.25p 50.25p 0
28/09/2020 52.00p 52.00p 50.00p 50.25p 3700
25/09/2020 52.25p 52.25p 51.50p 52.00p 2000
24/09/2020 52.25p 52.25p 51.50p 52.25p 310
23/09/2020 52.25p 52.25p 52.00p 52.25p 4784
22/09/2020 52.25p 52.25p 52.25p 52.25p 0
21/09/2020 53.25p 53.25p 51.53p 52.25p 4327
18/09/2020 53.25p 53.25p 52.00p 53.25p 27870
17/09/2020 53.25p 53.25p 53.00p 53.25p 3290
16/09/2020 53.25p 53.25p 53.25p 53.25p 0
15/09/2020 53.25p 53.25p 53.01p 53.25p 18050
14/09/2020 53.25p 53.25p 53.25p 53.25p 0
11/09/2020 53.25p 53.25p 53.25p 53.25p 0
10/09/2020 54.50p 54.50p 53.25p 53.25p 40835
09/09/2020 55.50p 55.50p 53.00p 54.50p 2002
08/09/2020 56.00p 56.00p 54.10p 55.50p 16000
07/09/2020 56.00p 56.00p 56.00p 56.00p 0
04/09/2020 56.00p 56.00p 56.00p 56.00p 0
03/09/2020 57.00p 57.00p 55.50p 56.00p 7750
02/09/2020 57.00p 57.00p 56.05p 57.00p 1807
01/09/2020 57.00p 57.00p 56.04p 57.00p 1948
28/08/2020 53.50p 58.00p 53.50p 57.00p 53730
27/08/2020 53.50p 54.94p 53.00p 53.50p 6758
26/08/2020 51.00p 55.00p 51.00p 53.50p 72187
25/08/2020 51.00p 51.50p 50.10p 51.00p 19791
24/08/2020 51.50p 51.50p 50.00p 51.00p 6371
21/08/2020 48.50p 56.00p 48.50p 51.50p 106161
20/08/2020 50.00p 50.00p 46.00p 47.50p 31962
19/08/2020 50.00p 50.00p 48.10p 50.00p 19392
18/08/2020 50.50p 50.50p 48.00p 50.00p 7718
17/08/2020 50.50p 51.00p 49.11p 50.50p 5091
14/08/2020 50.50p 50.50p 50.50p 50.50p 0
13/08/2020 50.50p 50.50p 50.50p 50.50p 0
12/08/2020 50.50p 50.50p 49.11p 50.50p 40
11/08/2020 50.50p 50.50p 49.11p 50.50p 354
10/08/2020 50.50p 51.00p 49.06p 50.50p 7103
07/08/2020 50.00p 50.90p 50.00p 50.50p 7650
06/08/2020 50.50p 50.50p 49.00p 50.00p 4691
05/08/2020 51.50p 51.50p 50.00p 50.50p 16671
04/08/2020 51.50p 51.50p 50.10p 51.50p 126
03/08/2020 51.50p 51.68p 50.00p 51.50p 4058
31/07/2020 53.50p 53.50p 51.50p 51.50p 15970
30/07/2020 53.50p 54.00p 53.50p 53.50p 10000
29/07/2020 53.50p 53.50p 53.00p 53.50p 8804
28/07/2020 53.50p 53.50p 53.50p 53.50p 0
27/07/2020 54.50p 54.50p 53.50p 53.50p 11840
24/07/2020 54.50p 54.50p 54.00p 54.50p 1078
23/07/2020 54.50p 54.50p 54.50p 54.50p 0
22/07/2020 54.50p 54.50p 54.00p 54.50p 460
21/07/2020 54.50p 54.50p 54.50p 54.50p 0
20/07/2020 57.00p 57.00p 54.50p 54.50p 5103
17/07/2020 57.00p 57.00p 57.00p 57.00p 12000
16/07/2020 57.00p 57.00p 57.00p 57.00p 0
15/07/2020 57.00p 57.00p 55.86p 57.00p 4371
14/07/2020 58.00p 58.00p 56.00p 57.00p 10583
13/07/2020 57.00p 58.00p 57.00p 58.00p 856
10/07/2020 60.25p 60.25p 57.10p 58.00p 30264
09/07/2020 56.00p 60.25p 56.00p 60.25p 117096
08/07/2020 58.00p 58.00p 54.40p 56.00p 28944
07/07/2020 58.00p 58.00p 58.00p 58.00p 0
06/07/2020 59.50p 59.50p 56.00p 58.00p 41632
03/07/2020 59.50p 60.07p 59.00p 59.50p 50137
02/07/2020 57.50p 60.00p 57.12p 59.50p 34617
01/07/2020 57.00p 57.98p 57.00p 57.50p 1967
30/06/2020 55.50p 57.00p 55.50p 57.00p 125201
29/06/2020 55.75p 56.00p 55.00p 55.50p 231178
26/06/2020 62.50p 62.50p 54.00p 55.75p 89891
25/06/2020 79.00p 80.00p 59.00p 62.00p 171627
24/06/2020 78.50p 80.00p 76.00p 80.00p 26297
23/06/2020 78.50p 78.50p 77.90p 78.50p 5000
22/06/2020 78.50p 79.99p 78.50p 78.50p 4760
19/06/2020 78.50p 78.50p 77.78p 78.50p 7000
18/06/2020 78.50p 80.00p 78.50p 78.50p 10982
17/06/2020 75.00p 80.00p 75.00p 78.50p 24420
16/06/2020 75.00p 77.00p 74.00p 75.00p 5310
15/06/2020 76.50p 77.00p 75.00p 75.00p 12784
12/06/2020 77.00p 78.00p 76.04p 77.00p 32622
11/06/2020 76.50p 78.00p 76.33p 77.00p 41863
10/06/2020 73.50p 77.00p 72.45p 76.50p 49616
09/06/2020 72.00p 73.50p 71.20p 73.50p 1501
08/06/2020 72.00p 73.00p 71.02p 72.00p 13222
05/06/2020 71.00p 72.00p 69.40p 72.00p 19264
04/06/2020 71.00p 71.50p 69.40p 71.00p 13743
03/06/2020 72.00p 73.00p 71.00p 71.00p 4525
02/06/2020 70.50p 73.00p 70.00p 72.00p 32746
01/06/2020 58.50p 72.00p 58.22p 70.50p 105631
29/05/2020 56.50p 59.00p 56.50p 58.00p 28955
28/05/2020 56.50p 56.80p 56.50p 56.50p 10528
27/05/2020 55.50p 56.66p 55.50p 56.50p 1641

*Close Price adjusted for both dividends and splits