Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2020 55.50p 56.50p 55.50p 55.50p 1723
25/05/2020 55.50p 56.50p 54.03p 55.50p 3111
22/05/2020 55.50p 56.50p 54.03p 55.50p 3111
21/05/2020 55.50p 55.50p 55.50p 55.50p 0
20/05/2020 54.50p 55.50p 54.00p 55.50p 5000
19/05/2020 54.50p 54.50p 54.50p 54.50p 10000
18/05/2020 54.50p 54.66p 54.00p 54.50p 6888
15/05/2020 54.50p 54.50p 54.00p 54.50p 1000
14/05/2020 56.00p 56.00p 52.00p 54.50p 37765
13/05/2020 56.00p 56.00p 55.60p 56.00p 46
12/05/2020 56.00p 56.00p 55.00p 56.00p 10548
11/05/2020 55.50p 57.14p 55.50p 56.00p 13240
08/05/2020 53.00p 55.50p 53.00p 55.50p 11000
07/05/2020 53.00p 55.50p 53.00p 55.50p 11000
06/05/2020 53.00p 54.50p 53.00p 53.00p 22000
05/05/2020 53.00p 54.00p 52.00p 53.00p 31545
04/05/2020 52.50p 54.00p 51.00p 53.00p 52089
01/05/2020 50.50p 54.90p 50.50p 52.50p 44902
30/04/2020 50.50p 52.40p 50.50p 50.50p 101000
29/04/2020 50.50p 50.50p 49.25p 50.50p 10000
28/04/2020 50.50p 51.75p 48.65p 50.50p 102242
27/04/2020 50.50p 51.90p 48.25p 50.50p 69291
24/04/2020 51.50p 51.50p 50.50p 50.50p 10000
23/04/2020 51.75p 51.75p 51.50p 51.50p 0
22/04/2020 52.00p 53.55p 50.44p 51.75p 5464
21/04/2020 52.50p 52.50p 51.11p 52.00p 4938
20/04/2020 53.00p 53.00p 52.00p 52.50p 5541
17/04/2020 53.00p 57.00p 53.00p 53.00p 47543
16/04/2020 52.50p 53.00p 52.50p 53.00p 15000
15/04/2020 49.00p 53.00p 49.00p 52.50p 32000
14/04/2020 47.00p 49.00p 47.00p 49.00p 4000
13/04/2020 46.50p 46.50p 44.10p 46.50p 10000
10/04/2020 46.50p 46.50p 44.10p 46.50p 10000
09/04/2020 46.50p 46.50p 44.10p 46.50p 10000
08/04/2020 44.50p 46.50p 44.00p 46.50p 23660
07/04/2020 44.50p 44.50p 44.00p 44.50p 41697
06/04/2020 44.50p 44.83p 44.50p 44.50p 10000
03/04/2020 44.50p 44.50p 44.50p 44.50p 0
02/04/2020 44.50p 44.50p 44.50p 44.50p 40026
01/04/2020 45.00p 46.00p 44.50p 44.50p 0
31/03/2020 44.00p 46.00p 42.08p 46.00p 10282
30/03/2020 44.50p 44.50p 42.60p 44.00p 10000
27/03/2020 44.50p 44.50p 44.50p 44.50p 0
26/03/2020 42.50p 45.50p 41.09p 44.50p 141038
25/03/2020 48.00p 48.00p 41.00p 42.50p 26962
24/03/2020 50.50p 50.50p 48.50p 48.50p 2500
23/03/2020 50.50p 50.50p 49.75p 50.50p 499
20/03/2020 49.25p 50.50p 48.00p 50.50p 3100
19/03/2020 50.25p 50.25p 48.00p 49.25p 520
18/03/2020 50.25p 50.25p 50.25p 50.25p 45000
17/03/2020 51.50p 51.50p 50.00p 50.25p 7000
16/03/2020 52.50p 52.50p 46.00p 51.50p 7000
13/03/2020 51.50p 51.50p 51.00p 51.50p 6641
12/03/2020 52.00p 52.00p 51.00p 51.50p 12496
11/03/2020 53.00p 53.00p 51.00p 53.00p 37
10/03/2020 53.00p 53.00p 51.00p 53.00p 2200
09/03/2020 53.00p 53.00p 53.00p 53.00p 922
06/03/2020 51.50p 53.00p 49.50p 53.00p 12396
05/03/2020 57.50p 57.50p 53.00p 54.00p 865
04/03/2020 57.50p 57.50p 55.00p 57.50p 3889
03/03/2020 58.00p 58.00p 55.10p 57.50p 8000
02/03/2020 58.00p 58.00p 58.00p 58.00p 0
28/02/2020 59.00p 59.00p 55.50p 58.00p 5000
27/02/2020 61.25p 61.25p 56.00p 59.00p 7420
26/02/2020 64.00p 64.00p 59.25p 61.25p 57674
25/02/2020 64.00p 64.00p 63.08p 64.00p 6778
24/02/2020 64.50p 64.50p 63.00p 64.00p 15996
21/02/2020 64.50p 64.50p 64.50p 64.50p 0
20/02/2020 69.00p 69.00p 60.15p 64.50p 48240
19/02/2020 71.00p 71.00p 65.00p 70.00p 23304
18/02/2020 70.00p 70.00p 68.00p 70.00p 251
17/02/2020 70.00p 70.00p 68.00p 70.00p 325
14/02/2020 70.00p 70.00p 68.00p 70.00p 5000
13/02/2020 68.00p 70.00p 66.00p 70.00p 13675
12/02/2020 66.50p 66.95p 65.00p 66.50p 13814
11/02/2020 67.00p 67.44p 65.00p 66.50p 20170
10/02/2020 67.00p 67.00p 65.00p 66.50p 7601
07/02/2020 67.00p 67.00p 63.33p 66.50p 19123
06/02/2020 67.00p 67.00p 66.50p 66.50p 1835
05/02/2020 67.00p 67.00p 66.50p 66.50p 0
04/02/2020 67.00p 67.00p 65.00p 66.50p 24
03/02/2020 68.00p 68.00p 66.00p 66.50p 188
31/01/2020 70.50p 70.50p 65.00p 67.00p 23018
30/01/2020 70.50p 70.50p 65.00p 70.50p 10591
29/01/2020 70.50p 70.50p 69.00p 70.50p 116
28/01/2020 70.50p 70.50p 67.00p 70.50p 10655
27/01/2020 70.50p 70.50p 69.06p 70.50p 4429
24/01/2020 70.50p 70.50p 70.50p 70.50p 0
23/01/2020 70.50p 70.50p 65.11p 70.50p 33680
22/01/2020 73.00p 73.00p 67.06p 70.50p 19828
21/01/2020 73.00p 73.00p 73.00p 73.00p 0
20/01/2020 73.00p 73.00p 71.16p 73.00p 508
17/01/2020 73.00p 73.00p 73.00p 73.00p 0
16/01/2020 73.00p 74.20p 71.16p 73.00p 452
15/01/2020 73.00p 73.00p 73.00p 73.00p 0
14/01/2020 73.00p 74.25p 71.12p 73.00p 16000
13/01/2020 73.00p 73.00p 71.12p 73.00p 5479
10/01/2020 73.00p 74.25p 73.00p 73.00p 5000
09/01/2020 73.00p 73.00p 73.00p 73.00p 0
08/01/2020 73.00p 73.00p 73.00p 73.00p 0
07/01/2020 75.50p 75.50p 72.00p 73.00p 7500
06/01/2020 75.50p 76.75p 73.00p 75.50p 4895
03/01/2020 75.50p 75.50p 74.00p 75.50p 0
02/01/2020 77.00p 78.44p 74.00p 74.00p 16774
01/01/2020 77.00p 77.00p 74.50p 77.00p 9022
31/12/2019 77.00p 77.00p 74.50p 77.00p 9022
30/12/2019 77.00p 77.00p 77.00p 77.00p 0
27/12/2019 75.00p 77.85p 75.00p 77.00p 34
26/12/2019 75.50p 77.85p 75.50p 77.00p 1500
25/12/2019 75.50p 77.85p 75.50p 77.00p 1500
24/12/2019 75.50p 77.85p 75.50p 77.00p 1500
23/12/2019 75.50p 76.00p 74.50p 75.50p 3547
20/12/2019 75.00p 75.95p 73.50p 75.50p 43533
19/12/2019 79.00p 79.00p 70.96p 77.50p 11636
18/12/2019 83.50p 83.50p 80.00p 82.50p 8100
17/12/2019 83.50p 83.50p 83.50p 83.50p 0
16/12/2019 78.00p 85.00p 78.00p 83.50p 33586
13/12/2019 77.00p 79.78p 77.00p 78.00p 4700
12/12/2019 76.00p 79.00p 74.90p 77.00p 27125
11/12/2019 77.50p 77.50p 76.00p 76.00p 3226
10/12/2019 82.00p 82.00p 75.00p 77.50p 10770
09/12/2019 83.50p 83.50p 80.00p 82.00p 17072
06/12/2019 88.50p 89.70p 83.50p 83.50p 32172
05/12/2019 88.50p 90.00p 88.50p 88.50p 2772
04/12/2019 88.50p 90.00p 88.31p 88.50p 7723
03/12/2019 86.50p 89.00p 86.50p 88.50p 13515
02/12/2019 86.00p 88.00p 85.65p 86.50p 5144
29/11/2019 86.00p 88.00p 86.00p 86.00p 801
28/11/2019 83.50p 86.00p 83.46p 86.00p 7687
27/11/2019 83.50p 84.75p 82.60p 83.50p 14855
26/11/2019 85.50p 87.00p 83.50p 83.50p 21845
25/11/2019 81.00p 89.00p 80.36p 85.50p 14075
22/11/2019 76.00p 83.00p 76.00p 81.00p 33147
21/11/2019 76.00p 76.00p 76.00p 76.00p 0
20/11/2019 75.00p 76.00p 75.00p 76.00p 12000
19/11/2019 76.00p 76.60p 74.00p 75.00p 6347
18/11/2019 76.00p 76.00p 76.00p 76.00p 10900
15/11/2019 76.00p 76.00p 75.04p 76.00p 2200
14/11/2019 76.00p 77.50p 76.00p 76.00p 9000
13/11/2019 76.00p 77.68p 76.00p 76.00p 3000
12/11/2019 76.00p 76.00p 76.00p 76.00p 0
11/11/2019 76.00p 77.75p 75.04p 76.00p 12901
08/11/2019 75.50p 78.00p 74.80p 76.00p 61831
07/11/2019 75.50p 75.50p 74.40p 75.50p 4457
06/11/2019 75.50p 75.50p 75.50p 75.50p 0
05/11/2019 75.50p 75.50p 74.15p 75.50p 5000
04/11/2019 75.50p 75.50p 75.50p 75.50p 11000
01/11/2019 75.50p 75.75p 73.25p 75.50p 613099
31/10/2019 75.50p 75.50p 75.50p 75.50p 0
30/10/2019 75.50p 75.50p 75.50p 75.50p 12500
29/10/2019 76.50p 76.50p 75.00p 75.50p 25822
28/10/2019 77.00p 77.90p 75.00p 76.50p 8410
25/10/2019 77.00p 77.90p 77.00p 77.00p 3458
24/10/2019 77.00p 77.00p 76.05p 77.00p 15000
23/10/2019 77.00p 77.00p 76.04p 77.00p 2789
22/10/2019 77.00p 77.30p 77.00p 77.00p 2321
21/10/2019 76.50p 77.00p 76.50p 77.00p 7000
18/10/2019 76.50p 77.70p 76.50p 76.50p 9400
17/10/2019 76.50p 76.50p 76.50p 76.50p 0
16/10/2019 76.50p 76.50p 76.50p 76.50p 0
15/10/2019 77.00p 77.00p 76.13p 76.50p 1000
14/10/2019 77.00p 77.00p 76.26p 77.00p 503
11/10/2019 77.00p 77.00p 76.26p 77.00p 7000
10/10/2019 76.50p 77.00p 76.13p 77.00p 3750
09/10/2019 76.50p 76.50p 76.02p 76.50p 28030
08/10/2019 77.00p 77.00p 77.00p 77.00p 0
07/10/2019 78.00p 79.76p 76.15p 77.00p 22478
04/10/2019 78.00p 79.80p 76.80p 78.00p 29003
03/10/2019 78.00p 78.00p 78.00p 78.00p 10800
02/10/2019 77.50p 80.00p 76.38p 78.00p 24247
01/10/2019 77.50p 77.50p 76.75p 77.50p 6000
30/09/2019 77.50p 79.00p 76.38p 77.50p 1236
27/09/2019 77.50p 78.94p 76.35p 77.50p 1947
26/09/2019 72.00p 78.00p 70.44p 77.50p 106326
25/09/2019 70.00p 70.45p 68.44p 70.00p 377
24/09/2019 69.00p 70.00p 69.00p 70.00p 3009
23/09/2019 67.50p 70.00p 67.50p 69.00p 16963
20/09/2019 69.00p 69.00p 68.00p 68.50p 1737
19/09/2019 73.50p 73.50p 68.00p 69.00p 28275
18/09/2019 74.00p 74.00p 73.00p 73.50p 12500
17/09/2019 74.00p 74.00p 73.00p 74.00p 20
16/09/2019 74.00p 74.00p 73.12p 74.00p 9384
13/09/2019 74.00p 74.00p 73.00p 74.00p 5228
12/09/2019 74.00p 74.00p 73.05p 74.00p 9900
11/09/2019 69.50p 74.86p 69.50p 74.00p 58810
10/09/2019 69.50p 69.50p 69.50p 69.50p 0
09/09/2019 69.00p 69.84p 69.00p 69.50p 7141
06/09/2019 69.50p 69.50p 67.28p 69.00p 15716
05/09/2019 69.50p 69.50p 69.50p 69.50p 0
04/09/2019 69.50p 69.50p 69.50p 69.50p 0
03/09/2019 70.00p 70.00p 68.00p 69.50p 7
02/09/2019 70.00p 70.00p 70.00p 70.00p 0
30/08/2019 70.00p 71.00p 70.00p 70.00p 7500
29/08/2019 71.50p 71.50p 70.00p 70.00p 4000
28/08/2019 71.50p 71.50p 70.00p 71.50p 86
27/08/2019 71.50p 71.78p 70.21p 71.50p 9786
23/08/2019 71.50p 71.70p 70.04p 71.00p 606
22/08/2019 71.50p 71.70p 71.00p 71.00p 206
21/08/2019 71.50p 71.78p 71.00p 71.00p 700
20/08/2019 71.50p 71.50p 70.21p 71.00p 4000

*Close Price adjusted for both dividends and splits