Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/08/2019 71.50p 72.40p 70.00p 71.50p 2411
16/08/2019 71.50p 71.50p 70.50p 71.50p 16000
15/08/2019 72.00p 72.00p 70.00p 71.50p 86140
14/08/2019 70.50p 72.94p 70.50p 72.00p 58595
13/08/2019 63.00p 72.00p 63.00p 70.50p 99699
12/08/2019 61.00p 61.00p 60.20p 61.00p 75000
09/08/2019 60.50p 61.00p 60.50p 61.00p 0
08/08/2019 60.50p 60.50p 59.50p 60.50p 3989
07/08/2019 60.50p 60.50p 60.50p 60.50p 0
06/08/2019 60.50p 60.50p 60.50p 60.50p 0
05/08/2019 60.50p 60.50p 59.30p 60.50p 10500
02/08/2019 60.50p 60.50p 59.30p 60.50p 1550
01/08/2019 61.00p 61.00p 60.00p 60.50p 17595
31/07/2019 63.00p 63.00p 61.00p 61.00p 19000
30/07/2019 64.00p 64.00p 61.00p 63.00p 21389
29/07/2019 60.50p 60.50p 59.06p 60.50p 9762
26/07/2019 61.50p 61.50p 57.25p 60.50p 96499
25/07/2019 61.50p 61.50p 61.50p 61.50p 0
24/07/2019 61.50p 61.50p 60.00p 61.50p 5000
23/07/2019 62.50p 62.50p 62.00p 62.00p 4564
22/07/2019 62.50p 62.98p 62.00p 62.50p 15044
19/07/2019 64.50p 64.50p 62.10p 62.50p 5000
18/07/2019 65.00p 65.00p 62.10p 64.50p 16911
17/07/2019 67.00p 67.75p 65.00p 66.00p 7000
16/07/2019 67.00p 67.00p 67.00p 67.00p 16666
15/07/2019 67.00p 67.00p 66.50p 67.00p 7000
12/07/2019 66.00p 68.00p 66.00p 67.00p 1500
11/07/2019 66.00p 67.00p 66.00p 66.00p 6750
10/07/2019 66.50p 67.00p 66.00p 66.00p 6705
09/07/2019 66.00p 66.00p 65.66p 66.00p 2166
08/07/2019 66.00p 67.50p 66.00p 66.00p 1500
05/07/2019 66.00p 66.00p 66.00p 66.00p 0
04/07/2019 66.00p 67.50p 66.00p 66.00p 7500
03/07/2019 66.00p 67.87p 65.00p 66.00p 11000
02/07/2019 65.50p 67.80p 63.50p 66.00p 148979
01/07/2019 65.50p 65.50p 64.50p 65.50p 68
28/06/2019 65.50p 65.50p 65.13p 65.50p 15000
27/06/2019 65.50p 67.75p 65.50p 65.50p 7408
26/06/2019 65.50p 65.50p 65.50p 65.50p 0
25/06/2019 65.50p 65.50p 65.50p 65.50p 0
24/06/2019 65.50p 67.75p 65.50p 65.50p 366
21/06/2019 65.50p 65.50p 64.50p 65.50p 11622
20/06/2019 65.50p 65.50p 65.50p 65.50p 0
19/06/2019 64.50p 65.50p 64.10p 65.50p 11500
18/06/2019 65.00p 65.00p 63.06p 64.50p 40
17/06/2019 65.00p 65.00p 65.00p 65.00p 0
14/06/2019 66.00p 67.80p 63.45p 65.00p 12500
13/06/2019 62.50p 66.00p 62.10p 65.50p 147933
12/06/2019 63.00p 63.00p 61.15p 62.50p 1079
11/06/2019 63.00p 63.00p 62.10p 63.00p 3455
10/06/2019 63.00p 63.00p 63.00p 63.00p 0
07/06/2019 63.00p 63.00p 62.10p 63.00p 800
06/06/2019 63.00p 63.00p 62.04p 63.00p 10058
05/06/2019 63.50p 63.50p 62.09p 63.00p 10562
04/06/2019 63.50p 63.50p 62.33p 63.50p 800
03/06/2019 63.50p 63.50p 63.50p 63.50p 0
31/05/2019 63.50p 63.50p 62.33p 63.50p 209
30/05/2019 63.50p 63.50p 62.33p 63.50p 801
29/05/2019 63.50p 63.50p 63.50p 63.50p 0
28/05/2019 63.50p 64.25p 62.33p 63.50p 1378
24/05/2019 63.50p 63.50p 62.33p 63.50p 400
23/05/2019 63.50p 63.50p 63.50p 63.50p 0
22/05/2019 64.50p 64.64p 63.50p 63.50p 8751
21/05/2019 61.50p 65.56p 60.00p 64.50p 140945
20/05/2019 67.50p 67.50p 61.25p 61.50p 25142
17/05/2019 67.50p 67.50p 65.06p 66.50p 2500
16/05/2019 66.50p 66.80p 66.50p 66.50p 2616
15/05/2019 66.50p 67.40p 65.45p 66.50p 10734
14/05/2019 67.50p 68.75p 65.00p 66.50p 18773
13/05/2019 69.00p 69.00p 67.00p 67.50p 14010
10/05/2019 69.00p 70.00p 68.10p 68.50p 16114
09/05/2019 68.50p 68.50p 68.10p 68.50p 74
08/05/2019 70.50p 70.50p 68.33p 69.00p 9417
07/05/2019 72.50p 72.50p 70.04p 70.50p 30930
03/05/2019 73.00p 73.00p 71.15p 72.50p 1092
02/05/2019 73.00p 73.00p 71.30p 72.50p 17214
01/05/2019 72.00p 73.00p 72.00p 73.00p 4500
30/04/2019 69.00p 73.80p 69.00p 72.00p 27624
29/04/2019 65.50p 74.00p 65.50p 69.50p 61701
26/04/2019 63.50p 68.00p 63.50p 65.50p 42054
25/04/2019 61.50p 65.00p 61.12p 63.50p 32702
24/04/2019 61.00p 61.90p 60.20p 61.50p 14845
23/04/2019 61.00p 61.00p 60.20p 61.00p 6908
18/04/2019 61.00p 61.90p 61.00p 61.00p 12885
17/04/2019 61.00p 61.00p 60.20p 61.00p 1500
16/04/2019 61.00p 61.00p 61.00p 61.00p 0
15/04/2019 61.00p 61.00p 60.00p 61.00p 1022
12/04/2019 62.50p 62.50p 61.00p 61.00p 0
11/04/2019 61.00p 61.00p 60.00p 61.00p 15199
10/04/2019 59.00p 61.00p 59.00p 61.00p 96
09/04/2019 61.00p 61.00p 60.10p 61.00p 25037
08/04/2019 61.50p 61.50p 60.00p 61.00p 9299
05/04/2019 61.00p 61.00p 60.00p 61.00p 18708
04/04/2019 61.00p 61.00p 60.16p 61.00p 8293
03/04/2019 61.00p 61.00p 60.00p 61.00p 21200
02/04/2019 60.75p 61.00p 60.75p 61.00p 123856
01/04/2019 60.75p 60.75p 59.68p 60.75p 6660
29/03/2019 61.00p 61.50p 59.50p 60.75p 5794
28/03/2019 61.00p 61.00p 56.00p 60.75p 29301
27/03/2019 61.00p 61.00p 59.50p 60.75p 11531
26/03/2019 61.00p 61.00p 59.50p 60.75p 32000
25/03/2019 61.50p 61.50p 60.00p 61.00p 13422
22/03/2019 59.50p 61.00p 59.50p 61.00p 5410
21/03/2019 59.50p 59.50p 58.40p 59.50p 10000
20/03/2019 61.00p 61.00p 57.06p 59.50p 31095
19/03/2019 61.00p 61.00p 60.00p 61.00p 13348
18/03/2019 61.00p 61.00p 60.00p 61.00p 138895
15/03/2019 61.00p 61.00p 60.00p 61.00p 87881
14/03/2019 61.00p 61.26p 58.04p 61.00p 55035
13/03/2019 66.00p 66.40p 60.00p 60.50p 18803
12/03/2019 67.50p 67.50p 64.50p 66.00p 20591
11/03/2019 70.00p 71.50p 66.28p 68.00p 6218
08/03/2019 71.00p 71.50p 69.00p 71.00p 353
07/03/2019 71.00p 71.60p 69.00p 71.00p 1613
06/03/2019 71.00p 71.00p 71.00p 71.00p 0
05/03/2019 72.00p 73.02p 68.50p 71.00p 19750
04/03/2019 71.00p 73.34p 69.00p 72.00p 19900
01/03/2019 71.00p 74.00p 68.42p 71.00p 9690
28/02/2019 71.50p 71.50p 70.59p 71.50p 5000
27/02/2019 70.00p 74.23p 70.00p 71.50p 16900
26/02/2019 70.00p 70.00p 67.15p 70.00p 1500
25/02/2019 70.50p 71.14p 67.15p 70.00p 7290
22/02/2019 71.50p 71.95p 68.55p 70.50p 73890
21/02/2019 70.00p 73.00p 70.00p 71.50p 7344
20/02/2019 69.50p 72.88p 67.00p 70.50p 107797
19/02/2019 58.50p 72.84p 58.50p 69.50p 60989
18/02/2019 58.50p 62.65p 56.00p 58.50p 45177
15/02/2019 51.50p 54.79p 51.50p 53.50p 22463
14/02/2019 51.00p 51.00p 51.00p 51.00p 10000
13/02/2019 51.50p 52.00p 51.00p 51.00p 8300
12/02/2019 52.00p 52.00p 51.50p 51.50p 8500
11/02/2019 53.00p 54.50p 51.00p 52.00p 47606
08/02/2019 50.50p 55.00p 48.20p 53.00p 30985
07/02/2019 50.50p 51.49p 50.00p 50.50p 18300
06/02/2019 52.50p 52.50p 50.00p 50.00p 15222
05/02/2019 50.50p 51.70p 50.00p 51.00p 25957
04/02/2019 47.50p 51.72p 45.73p 50.00p 92520
01/02/2019 44.00p 44.00p 43.00p 43.50p 33
31/01/2019 44.50p 44.50p 44.00p 44.00p 0
30/01/2019 45.50p 45.50p 42.00p 44.50p 15000
29/01/2019 44.50p 46.55p 43.06p 45.50p 51500
28/01/2019 46.00p 46.00p 44.50p 44.50p 7500
25/01/2019 45.50p 46.00p 45.50p 46.00p 2500
24/01/2019 45.00p 45.00p 43.00p 45.00p 2000
23/01/2019 45.00p 45.00p 45.00p 45.00p 0
22/01/2019 40.00p 45.00p 40.00p 45.00p 36960
21/01/2019 44.00p 44.00p 40.25p 42.50p 9895
18/01/2019 44.00p 44.00p 43.04p 44.00p 3000
17/01/2019 44.00p 44.00p 44.00p 44.00p 0
16/01/2019 47.50p 47.50p 42.50p 44.00p 22062
15/01/2019 51.00p 51.00p 46.10p 47.50p 10715
14/01/2019 53.00p 53.00p 51.00p 51.00p 1718
11/01/2019 53.00p 53.00p 51.08p 53.00p 2572
10/01/2019 50.50p 55.00p 50.50p 53.00p 20797
09/01/2019 48.30p 50.50p 48.30p 50.50p 2500
08/01/2019 48.30p 48.30p 46.41p 48.30p 250
07/01/2019 48.30p 50.73p 45.71p 48.30p 30500
04/01/2019 49.50p 49.50p 46.00p 48.30p 3000
03/01/2019 49.50p 49.50p 46.35p 49.50p 7500
02/01/2019 49.50p 49.50p 46.14p 49.50p 1802
31/12/2018 49.50p 49.50p 46.14p 49.50p 1500
28/12/2018 49.00p 51.00p 46.50p 49.50p 8000
27/12/2018 49.00p 49.00p 46.12p 49.00p 3062
24/12/2018 49.00p 50.02p 49.00p 49.00p 10507
21/12/2018 54.50p 54.50p 46.12p 49.00p 19000
20/12/2018 54.50p 55.70p 53.15p 54.50p 17822
19/12/2018 54.50p 55.60p 53.15p 54.50p 14451
18/12/2018 54.50p 56.00p 53.50p 54.50p 5404
17/12/2018 55.50p 56.00p 53.15p 56.00p 13745
14/12/2018 56.50p 56.50p 55.50p 55.50p 5500
13/12/2018 53.00p 58.00p 53.00p 56.50p 35161
12/12/2018 52.50p 53.45p 52.50p 53.00p 2000
11/12/2018 52.50p 52.90p 52.50p 52.50p 400
10/12/2018 52.50p 53.00p 51.70p 52.50p 8240
07/12/2018 52.50p 52.50p 51.70p 52.50p 25
06/12/2018 52.50p 52.50p 51.75p 52.50p 1363
05/12/2018 53.00p 53.00p 51.60p 52.50p 5224
04/12/2018 53.00p 55.00p 51.55p 53.00p 23120
03/12/2018 53.00p 54.60p 51.25p 53.00p 17393
30/11/2018 52.50p 54.80p 52.50p 53.00p 12912
29/11/2018 53.00p 53.80p 52.00p 52.50p 28350
28/11/2018 56.00p 56.70p 53.00p 53.00p 15289
27/11/2018 57.50p 57.50p 56.00p 56.00p 16500
26/11/2018 58.00p 59.16p 55.55p 57.00p 7190
23/11/2018 62.00p 62.00p 56.00p 58.50p 49392
22/11/2018 58.00p 64.75p 58.00p 62.00p 33978
21/11/2018 56.50p 60.00p 56.50p 58.00p 30400
20/11/2018 54.00p 57.85p 54.00p 56.50p 89021
19/11/2018 52.00p 55.80p 52.00p 54.00p 82171
16/11/2018 50.50p 53.92p 50.00p 52.00p 9540
15/11/2018 50.50p 50.50p 49.00p 50.50p 60
14/11/2018 50.50p 51.70p 49.33p 50.50p 9000
13/11/2018 46.50p 51.94p 46.50p 50.50p 38415
12/11/2018 46.00p 47.94p 43.06p 46.50p 77125
09/11/2018 44.00p 44.00p 42.50p 44.00p 2000
08/11/2018 43.50p 44.00p 42.30p 44.00p 14532
07/11/2018 43.50p 43.88p 43.50p 43.50p 5000
06/11/2018 43.50p 43.50p 42.00p 43.50p 31
05/11/2018 44.20p 44.20p 41.00p 43.50p 9377
02/11/2018 44.20p 44.20p 44.15p 44.20p 5000

*Close Price adjusted for both dividends and splits