Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2018 44.20p 44.20p 44.20p 44.20p 4000
31/10/2018 44.50p 45.00p 42.47p 44.20p 64157
30/10/2018 44.50p 44.50p 44.50p 44.50p 0
29/10/2018 45.00p 45.00p 44.50p 44.50p 0
26/10/2018 45.00p 45.00p 45.00p 45.00p 2200
25/10/2018 45.00p 45.00p 45.00p 45.00p 0
24/10/2018 46.00p 46.00p 44.50p 45.00p 10000
23/10/2018 46.00p 46.00p 44.00p 46.00p 19347
22/10/2018 46.00p 46.00p 44.20p 46.00p 6080
19/10/2018 46.00p 46.90p 46.00p 46.00p 12500
18/10/2018 46.00p 46.00p 44.08p 46.00p 1363
17/10/2018 46.00p 46.00p 46.00p 46.00p 350
16/10/2018 48.00p 48.00p 46.00p 46.00p 1339
15/10/2018 48.50p 48.50p 46.00p 48.00p 4500
12/10/2018 48.00p 49.00p 48.00p 48.00p 21000
11/10/2018 47.50p 48.95p 47.50p 48.00p 13875
10/10/2018 41.00p 52.00p 38.50p 47.50p 119509
09/10/2018 45.50p 45.50p 38.00p 40.50p 53447
08/10/2018 44.50p 44.50p 43.06p 44.50p 7947
05/10/2018 44.50p 44.50p 44.50p 44.50p 0
04/10/2018 44.50p 45.85p 44.50p 44.50p 205
03/10/2018 44.50p 45.50p 43.06p 44.50p 7056
02/10/2018 43.50p 45.00p 43.04p 44.50p 26000
01/10/2018 40.50p 44.00p 40.10p 43.50p 97904
28/09/2018 40.50p 40.50p 39.10p 40.50p 5700
27/09/2018 42.90p 42.90p 39.00p 40.50p 26822
26/09/2018 45.50p 45.50p 43.00p 43.00p 10113
25/09/2018 45.50p 45.50p 45.50p 45.50p 0
24/09/2018 45.50p 45.50p 44.50p 45.50p 1578
21/09/2018 46.00p 46.00p 45.00p 45.50p 10
20/09/2018 46.00p 46.00p 44.00p 46.00p 7500
19/09/2018 46.50p 46.50p 44.25p 46.00p 7500
18/09/2018 46.50p 47.40p 45.60p 46.50p 7986
17/09/2018 51.60p 51.60p 46.50p 46.50p 10736
14/09/2018 44.00p 52.62p 44.00p 51.35p 63501
13/09/2018 36.50p 45.20p 36.50p 44.00p 82300
12/09/2018 36.50p 39.00p 35.00p 37.00p 15430
11/09/2018 36.00p 37.85p 35.00p 36.50p 1056
10/09/2018 36.00p 36.00p 36.00p 36.00p 0
07/09/2018 35.00p 36.00p 35.00p 36.00p 347500
06/09/2018 35.00p 35.90p 35.00p 35.00p 7500
05/09/2018 35.00p 36.00p 33.40p 35.00p 17880
04/09/2018 35.00p 35.00p 34.51p 35.00p 2387
03/09/2018 35.00p 35.00p 35.00p 35.00p 0
31/08/2018 35.00p 35.00p 34.51p 35.00p 240
30/08/2018 34.00p 37.00p 34.00p 35.00p 54066
29/08/2018 34.00p 35.00p 34.00p 34.00p 2000
28/08/2018 34.00p 34.60p 33.00p 34.00p 18546
24/08/2018 32.00p 35.00p 32.00p 34.00p 10000
23/08/2018 32.00p 32.00p 30.75p 32.00p 26400
22/08/2018 30.00p 33.00p 29.60p 32.00p 20758
21/08/2018 29.00p 30.00p 29.00p 30.00p 11770
20/08/2018 29.00p 29.00p 28.65p 29.00p 10000
17/08/2018 32.50p 32.50p 28.00p 29.00p 119600
16/08/2018 34.00p 34.00p 30.25p 32.50p 21754
15/08/2018 34.00p 34.00p 34.00p 34.00p 0
14/08/2018 36.00p 36.00p 34.00p 34.00p 6360
13/08/2018 36.00p 34.50p 34.50p 34.50p 0
10/08/2018 36.00p 36.00p 34.00p 34.50p 4242
09/08/2018 34.50p 34.50p 31.50p 34.50p 18329
08/08/2018 34.50p 34.55p 34.10p 34.50p 13053
07/08/2018 36.00p 36.00p 34.50p 34.50p 0
06/08/2018 36.00p 36.00p 36.00p 36.00p 0
03/08/2018 36.00p 36.00p 34.00p 36.00p 10000
02/08/2018 36.00p 36.00p 36.00p 36.00p 0
01/08/2018 36.00p 37.00p 34.00p 36.00p 23962
31/07/2018 35.50p 35.50p 35.50p 35.50p 0
30/07/2018 36.00p 36.00p 34.00p 35.50p 10837
27/07/2018 36.00p 36.00p 34.20p 36.00p 7000
26/07/2018 36.00p 36.00p 34.20p 36.00p 10000
25/07/2018 36.00p 36.00p 36.00p 36.00p 0
24/07/2018 36.00p 37.60p 34.00p 36.00p 43236
23/07/2018 36.00p 36.50p 31.00p 36.00p 88710
20/07/2018 36.00p 36.00p 35.50p 36.00p 3143
19/07/2018 36.00p 36.00p 34.08p 36.00p 352
18/07/2018 36.00p 36.00p 34.05p 36.00p 5000
17/07/2018 36.00p 36.00p 36.00p 36.00p 0
16/07/2018 34.50p 36.00p 34.00p 36.00p 16030
13/07/2018 34.50p 34.50p 34.50p 34.50p 0
12/07/2018 36.00p 36.00p 33.10p 34.50p 10000
11/07/2018 36.00p 36.00p 36.00p 36.00p 0
10/07/2018 36.00p 36.00p 36.00p 36.00p 0
09/07/2018 36.00p 36.00p 34.00p 36.00p 10000
06/07/2018 36.00p 36.00p 33.10p 36.00p 4475
05/07/2018 36.50p 36.50p 34.10p 36.00p 3784
04/07/2018 36.50p 36.50p 34.10p 36.50p 23000
03/07/2018 36.50p 36.50p 36.50p 36.50p 0
02/07/2018 36.50p 37.30p 35.00p 36.50p 2687
29/06/2018 36.50p 36.50p 36.50p 36.50p 0
28/06/2018 36.50p 37.70p 35.00p 36.50p 30621
27/06/2018 36.50p 38.00p 35.00p 36.50p 107000
26/06/2018 36.50p 36.50p 34.50p 36.50p 32500
25/06/2018 36.50p 37.75p 35.06p 36.50p 6416
22/06/2018 36.50p 37.85p 35.06p 36.50p 9256
21/06/2018 36.00p 36.00p 35.00p 36.00p 6914
20/06/2018 36.50p 36.50p 35.00p 36.00p 19628
19/06/2018 37.50p 37.50p 35.00p 36.00p 11182
18/06/2018 37.50p 37.50p 37.00p 37.50p 5339
15/06/2018 37.50p 37.50p 37.00p 37.50p 11
14/06/2018 37.50p 37.50p 37.00p 37.50p 2500
13/06/2018 37.50p 37.50p 37.00p 37.50p 377
12/06/2018 37.50p 37.50p 35.00p 37.50p 21341
11/06/2018 37.50p 37.70p 36.00p 37.50p 2674
08/06/2018 37.50p 37.50p 37.00p 37.50p 10013
07/06/2018 40.00p 40.00p 35.00p 37.50p 29641
06/06/2018 40.00p 40.00p 38.00p 40.00p 18000
05/06/2018 40.00p 40.00p 38.00p 40.00p 5000
04/06/2018 40.00p 40.00p 37.50p 40.00p 25000
01/06/2018 39.00p 40.00p 38.00p 40.00p 55000
31/05/2018 44.50p 44.50p 37.00p 40.50p 125662
30/05/2018 44.50p 46.00p 44.00p 44.00p 200
29/05/2018 44.50p 46.00p 44.00p 44.00p 5000
25/05/2018 44.50p 47.25p 44.00p 44.00p 402
24/05/2018 44.50p 44.50p 41.25p 44.00p 2400
23/05/2018 44.50p 44.00p 44.00p 44.00p 0
22/05/2018 44.00p 47.60p 41.00p 44.00p 2209
21/05/2018 44.50p 47.60p 44.00p 44.00p 2000
18/05/2018 44.00p 44.00p 44.00p 44.00p 0
17/05/2018 44.50p 44.50p 40.26p 44.00p 6000
16/05/2018 44.50p 44.00p 44.00p 44.00p 0
15/05/2018 42.50p 45.00p 40.00p 44.00p 2648
14/05/2018 42.50p 42.50p 40.26p 42.50p 1435
11/05/2018 41.50p 43.00p 41.50p 42.50p 1451
10/05/2018 40.50p 43.20p 39.40p 41.50p 7006
09/05/2018 40.50p 43.00p 38.07p 40.50p 9370
08/05/2018 42.50p 43.47p 38.00p 40.50p 75130
04/05/2018 40.50p 40.50p 40.50p 40.50p 0
03/05/2018 41.50p 41.50p 38.14p 40.50p 780
02/05/2018 41.50p 41.50p 38.50p 41.50p 1500
01/05/2018 41.50p 41.50p 41.50p 41.50p 0
30/04/2018 41.50p 44.65p 38.14p 41.50p 20617
27/04/2018 35.50p 42.00p 35.45p 41.50p 18745
26/04/2018 35.50p 35.50p 34.65p 35.50p 271
25/04/2018 35.50p 35.50p 35.50p 35.50p 0
24/04/2018 35.50p 35.50p 35.50p 35.50p 0
23/04/2018 34.50p 35.50p 34.50p 35.50p 10451
20/04/2018 34.50p 34.50p 34.00p 34.50p 4000
19/04/2018 34.50p 34.50p 34.00p 34.50p 106
18/04/2018 34.50p 34.75p 34.02p 34.50p 6665
17/04/2018 36.50p 36.50p 33.00p 34.50p 69875
16/04/2018 37.50p 37.50p 36.50p 36.50p 0
13/04/2018 38.00p 37.50p 37.50p 37.50p 3678
12/04/2018 38.00p 37.50p 37.50p 37.50p 0
11/04/2018 38.50p 38.50p 37.00p 37.50p 1101
10/04/2018 39.00p 39.00p 37.00p 38.50p 10408
09/04/2018 39.00p 38.50p 38.50p 38.50p 0
06/04/2018 39.00p 39.00p 38.50p 38.50p 54
05/04/2018 39.00p 39.00p 38.12p 38.50p 10000
04/04/2018 39.00p 38.50p 38.50p 38.50p 0
03/04/2018 39.00p 39.00p 38.12p 38.50p 3036
29/03/2018 38.50p 38.50p 38.50p 38.50p 0
28/03/2018 39.00p 39.00p 38.50p 38.50p 8000
27/03/2018 41.00p 41.49p 38.00p 39.00p 12062
26/03/2018 43.50p 43.50p 41.00p 41.00p 1200
23/03/2018 43.50p 43.50p 41.00p 43.00p 1560
22/03/2018 43.00p 43.00p 41.00p 43.00p 1677
21/03/2018 43.00p 43.00p 41.00p 43.00p 2771
20/03/2018 43.00p 43.00p 42.00p 43.00p 476
19/03/2018 43.50p 43.50p 41.08p 43.00p 254
16/03/2018 43.50p 43.00p 43.00p 43.00p 0
15/03/2018 43.50p 43.00p 43.00p 43.00p 0
14/03/2018 44.50p 44.50p 40.00p 43.00p 17565
13/03/2018 44.50p 43.50p 43.50p 43.50p 0
12/03/2018 44.50p 43.50p 43.50p 43.50p 0
09/03/2018 44.50p 43.50p 43.50p 43.50p 0
08/03/2018 44.50p 44.50p 40.00p 43.50p 7621
07/03/2018 43.50p 44.73p 42.10p 43.50p 10108
06/03/2018 44.50p 44.50p 42.10p 43.50p 461
05/03/2018 43.50p 44.75p 42.06p 43.50p 6822
02/03/2018 43.50p 43.50p 42.00p 43.50p 77
01/03/2018 44.50p 43.50p 43.50p 43.50p 0
28/02/2018 43.50p 43.50p 42.12p 43.50p 243
27/02/2018 44.50p 43.50p 43.50p 43.50p 0
26/02/2018 44.50p 44.50p 42.12p 43.50p 132
23/02/2018 44.50p 44.75p 42.05p 43.50p 10500
22/02/2018 46.50p 46.75p 42.00p 44.50p 14485
21/02/2018 47.00p 47.49p 45.00p 46.50p 6999
20/02/2018 50.50p 50.50p 45.00p 48.50p 15200
19/02/2018 50.50p 50.50p 50.50p 50.50p 0
16/02/2018 50.50p 50.50p 48.06p 50.50p 39
15/02/2018 50.50p 51.50p 48.05p 50.50p 1537
14/02/2018 50.50p 50.50p 50.50p 50.50p 0
13/02/2018 50.50p 51.75p 48.00p 50.50p 28047
12/02/2018 53.00p 53.00p 49.00p 50.50p 15000
09/02/2018 53.00p 53.90p 51.00p 53.00p 17273
08/02/2018 49.50p 53.96p 49.50p 53.00p 18018
07/02/2018 47.50p 50.35p 47.22p 49.50p 10330
06/02/2018 49.60p 49.86p 49.60p 49.60p 1350
05/02/2018 54.50p 54.50p 50.25p 52.50p 5670
02/02/2018 54.50p 54.50p 52.50p 54.00p 6104
01/02/2018 54.00p 54.00p 53.00p 54.00p 1140
31/01/2018 54.00p 54.00p 53.00p 54.00p 500
30/01/2018 55.00p 55.00p 54.00p 54.00p 1553
29/01/2018 55.50p 56.94p 54.00p 55.50p 1647
26/01/2018 56.00p 56.00p 55.00p 55.50p 1000
25/01/2018 56.00p 56.00p 56.00p 56.00p 0
24/01/2018 56.00p 57.00p 55.04p 56.00p 640
23/01/2018 56.00p 57.50p 56.00p 56.00p 3203
22/01/2018 56.00p 57.50p 56.00p 56.00p 4336
19/01/2018 55.00p 56.00p 55.00p 56.00p 269

*Close Price adjusted for both dividends and splits