Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Transense Technologies (TRT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 122.50p | 139.00p | 122.50p | 137.50p | 57401 |
| 11/12/2025 | 122.50p | 125.00p | 122.50p | 122.50p | 2383 |
| 10/12/2025 | 122.50p | 125.00p | 122.50p | 122.50p | 50909 |
| 09/12/2025 | 117.50p | 125.00p | 117.50p | 122.50p | 28293 |
| 08/12/2025 | 117.50p | 118.00p | 115.50p | 117.50p | 2250 |
| 05/12/2025 | 117.50p | 117.50p | 115.75p | 117.50p | 4604 |
| 04/12/2025 | 117.50p | 118.25p | 115.00p | 117.50p | 24332 |
| 03/12/2025 | 117.50p | 118.50p | 116.13p | 117.50p | 14850 |
| 02/12/2025 | 117.50p | 118.50p | 115.50p | 117.50p | 3088 |
| 01/12/2025 | 117.50p | 118.50p | 116.00p | 117.50p | 6460 |
| 28/11/2025 | 117.50p | 120.00p | 115.75p | 117.50p | 13467 |
| 27/11/2025 | 117.50p | 118.50p | 115.50p | 117.50p | 3700 |
| 26/11/2025 | 117.50p | 120.00p | 117.50p | 117.50p | 6000 |
| 25/11/2025 | 122.50p | 122.50p | 115.00p | 117.50p | 21594 |
| 24/11/2025 | 120.00p | 125.00p | 120.00p | 122.50p | 8500 |
| 21/11/2025 | 120.00p | 124.50p | 120.00p | 120.00p | 749 |
| 20/11/2025 | 120.00p | 125.00p | 117.00p | 120.00p | 546 |
| 19/11/2025 | 117.50p | 124.85p | 115.10p | 120.00p | 827 |
| 18/11/2025 | 117.50p | 124.85p | 116.00p | 117.50p | 2004 |
| 17/11/2025 | 117.50p | 124.00p | 117.50p | 117.50p | 80 |
| 14/11/2025 | 117.50p | 117.50p | 116.00p | 117.50p | 66 |
| 13/11/2025 | 117.50p | 122.00p | 115.00p | 117.50p | 7399 |
| 12/11/2025 | 112.50p | 117.50p | 112.50p | 117.50p | 13241 |
| 11/11/2025 | 112.50p | 114.95p | 111.60p | 112.50p | 690 |
| 10/11/2025 | 112.50p | 115.00p | 112.50p | 112.50p | 402 |
| 07/11/2025 | 112.50p | 114.95p | 110.00p | 112.50p | 15388 |
| 06/11/2025 | 112.50p | 115.00p | 112.10p | 112.50p | 3908 |
| 05/11/2025 | 112.50p | 114.95p | 112.50p | 112.50p | 2071 |
| 04/11/2025 | 112.50p | 114.95p | 112.50p | 112.50p | 471 |
| 03/11/2025 | 112.50p | 115.00p | 112.10p | 112.50p | 10137 |
| 31/10/2025 | 112.50p | 113.00p | 112.25p | 112.50p | 13690 |
| 30/10/2025 | 112.50p | 115.00p | 112.50p | 112.50p | 11629 |
| 29/10/2025 | 112.50p | 112.50p | 112.10p | 112.50p | 1384 |
| 28/10/2025 | 112.50p | 115.00p | 110.00p | 112.50p | 11014 |
| 27/10/2025 | 112.50p | 115.00p | 112.50p | 112.50p | 6173 |
| 24/10/2025 | 112.50p | 115.00p | 112.50p | 112.50p | 566 |
| 23/10/2025 | 112.50p | 114.93p | 112.25p | 112.50p | 289 |
| 22/10/2025 | 112.50p | 114.60p | 112.25p | 112.50p | 579 |
| 21/10/2025 | 112.50p | 114.93p | 112.10p | 112.50p | 3121 |
| 20/10/2025 | 116.50p | 116.50p | 112.50p | 112.50p | 6084 |
| 17/10/2025 | 116.50p | 117.10p | 115.00p | 116.50p | 6149 |
| 16/10/2025 | 119.00p | 119.00p | 115.05p | 116.50p | 36811 |
| 15/10/2025 | 119.00p | 119.00p | 117.50p | 119.00p | 112 |
| 14/10/2025 | 119.00p | 122.20p | 117.25p | 119.00p | 6415 |
| 13/10/2025 | 120.00p | 120.00p | 117.25p | 119.00p | 6110 |
| 10/10/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 9000 |
| 09/10/2025 | 120.00p | 122.00p | 120.00p | 120.00p | 46 |
| 08/10/2025 | 120.00p | 124.00p | 116.00p | 120.00p | 6081 |
| 07/10/2025 | 120.00p | 124.00p | 120.00p | 120.00p | 4 |
| 06/10/2025 | 117.50p | 120.00p | 115.25p | 120.00p | 35818 |
| 03/10/2025 | 117.50p | 119.65p | 115.25p | 117.50p | 2255 |
| 02/10/2025 | 125.00p | 125.00p | 116.80p | 117.50p | 22188 |
| 01/10/2025 | 125.00p | 127.00p | 120.00p | 125.00p | 4092 |
| 30/09/2025 | 125.00p | 127.00p | 121.00p | 125.00p | 8299 |
| 29/09/2025 | 126.50p | 126.50p | 121.00p | 125.00p | 34226 |
| 26/09/2025 | 121.00p | 126.50p | 120.00p | 126.50p | 112690 |
| 25/09/2025 | 121.00p | 124.00p | 120.00p | 121.00p | 98160 |
| 24/09/2025 | 110.00p | 122.33p | 108.30p | 121.00p | 88856 |
| 23/09/2025 | 121.50p | 121.50p | 105.00p | 110.00p | 432696 |
| 22/09/2025 | 118.00p | 121.50p | 115.00p | 121.50p | 61789 |
| 19/09/2025 | 118.00p | 119.80p | 117.25p | 118.00p | 111646 |
| 18/09/2025 | 118.00p | 119.48p | 116.50p | 118.00p | 29175 |
| 17/09/2025 | 118.00p | 119.48p | 118.00p | 118.00p | 2 |
| 16/09/2025 | 115.00p | 118.00p | 115.00p | 118.00p | 13739 |
| 15/09/2025 | 115.00p | 119.00p | 115.00p | 118.00p | 25415 |
| 12/09/2025 | 112.50p | 119.97p | 112.50p | 115.00p | 31378 |
| 11/09/2025 | 121.00p | 121.00p | 112.50p | 112.50p | 9163 |
| 10/09/2025 | 121.00p | 121.00p | 110.05p | 112.50p | 46620 |
| 09/09/2025 | 121.00p | 121.78p | 120.00p | 121.00p | 6176 |
| 08/09/2025 | 121.50p | 122.67p | 120.55p | 121.00p | 3882 |
| 05/09/2025 | 122.50p | 122.50p | 120.00p | 121.50p | 11100 |
| 04/09/2025 | 122.50p | 125.18p | 120.00p | 122.50p | 28851 |
| 03/09/2025 | 132.50p | 132.50p | 120.71p | 122.50p | 19620 |
| 02/09/2025 | 132.50p | 132.50p | 131.25p | 132.50p | 2004 |
| 01/09/2025 | 135.00p | 135.00p | 130.00p | 132.50p | 26232 |
| 29/08/2025 | 137.50p | 137.50p | 131.10p | 135.00p | 6533 |
| 28/08/2025 | 136.00p | 137.50p | 136.00p | 137.50p | 4100 |
| 27/08/2025 | 136.00p | 136.00p | 135.02p | 136.00p | 6233 |
| 26/08/2025 | 136.00p | 136.00p | 135.00p | 136.00p | 2072 |
| 22/08/2025 | 136.00p | 136.00p | 135.00p | 136.00p | 11044 |
| 21/08/2025 | 136.00p | 136.00p | 135.00p | 136.00p | 8553 |
| 20/08/2025 | 136.00p | 136.00p | 135.00p | 136.00p | 440 |
| 19/08/2025 | 136.00p | 136.20p | 135.00p | 136.00p | 3105 |
| 18/08/2025 | 137.00p | 137.00p | 135.00p | 136.00p | 4776 |
| 15/08/2025 | 137.00p | 137.48p | 137.00p | 137.00p | 36 |
| 14/08/2025 | 137.00p | 137.50p | 137.00p | 137.00p | 3000 |
| 13/08/2025 | 137.00p | 137.67p | 136.13p | 137.00p | 2718 |
| 12/08/2025 | 137.00p | 138.00p | 137.00p | 137.00p | 4176 |
| 11/08/2025 | 138.00p | 138.00p | 136.13p | 137.00p | 2100 |
| 08/08/2025 | 138.50p | 138.50p | 137.03p | 138.00p | 2922 |
| 07/08/2025 | 138.50p | 138.50p | 137.03p | 138.50p | 2000 |
| 06/08/2025 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 05/08/2025 | 138.00p | 139.20p | 136.31p | 138.50p | 12127 |
| 04/08/2025 | 136.50p | 139.50p | 136.50p | 138.00p | 9860 |
| 01/08/2025 | 138.50p | 139.75p | 136.05p | 136.50p | 15340 |
| 31/07/2025 | 138.50p | 140.00p | 136.50p | 138.50p | 286 |
| 30/07/2025 | 141.00p | 141.50p | 138.50p | 138.50p | 12489 |
| 29/07/2025 | 141.00p | 141.90p | 141.00p | 141.00p | 3 |
| 28/07/2025 | 145.50p | 145.50p | 140.60p | 141.00p | 19773 |
| 25/07/2025 | 145.50p | 145.50p | 145.20p | 145.50p | 3000 |
| 24/07/2025 | 144.50p | 146.90p | 144.50p | 145.50p | 21696 |
| 23/07/2025 | 146.00p | 146.00p | 144.50p | 144.50p | 2114 |
| 22/07/2025 | 145.00p | 149.60p | 144.80p | 146.00p | 881 |
| 21/07/2025 | 142.50p | 145.00p | 142.50p | 145.00p | 30208 |
| 18/07/2025 | 142.50p | 142.89p | 141.95p | 142.50p | 10924 |
| 17/07/2025 | 157.50p | 159.95p | 140.00p | 142.50p | 101872 |
| 16/07/2025 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 15/07/2025 | 157.50p | 159.95p | 152.75p | 156.50p | 7271 |
| 14/07/2025 | 157.50p | 162.50p | 157.50p | 157.50p | 19774 |
| 11/07/2025 | 157.50p | 157.50p | 156.00p | 157.50p | 1813 |
| 10/07/2025 | 157.50p | 160.00p | 156.00p | 160.00p | 4061 |
| 09/07/2025 | 157.50p | 160.00p | 157.50p | 157.50p | 2230 |
| 08/07/2025 | 157.50p | 157.50p | 157.50p | 157.50p | 3 |
| 07/07/2025 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 04/07/2025 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 03/07/2025 | 157.50p | 158.25p | 157.50p | 157.50p | 2442 |
| 02/07/2025 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 01/07/2025 | 157.50p | 159.00p | 155.00p | 157.50p | 6559 |
| 30/06/2025 | 160.00p | 163.00p | 156.20p | 157.50p | 10423 |
| 27/06/2025 | 160.00p | 160.00p | 156.00p | 160.00p | 1860 |
| 26/06/2025 | 157.50p | 159.90p | 155.60p | 157.50p | 3343 |
| 25/06/2025 | 160.00p | 160.00p | 155.00p | 157.50p | 1520 |
| 24/06/2025 | 160.00p | 163.00p | 155.00p | 160.00p | 3725 |
| 23/06/2025 | 160.00p | 160.00p | 156.46p | 160.00p | 6273 |
| 20/06/2025 | 160.00p | 163.50p | 156.60p | 160.00p | 7784 |
| 19/06/2025 | 165.00p | 166.80p | 156.00p | 160.00p | 15052 |
| 18/06/2025 | 167.50p | 168.85p | 165.00p | 165.00p | 3677 |
| 17/06/2025 | 167.50p | 170.00p | 165.55p | 167.50p | 10233 |
| 16/06/2025 | 165.00p | 167.50p | 161.50p | 167.50p | 4809 |
| 13/06/2025 | 165.00p | 165.00p | 161.00p | 165.00p | 1058 |
| 12/06/2025 | 165.00p | 165.00p | 160.00p | 165.00p | 14915 |
| 11/06/2025 | 167.50p | 167.50p | 165.00p | 165.00p | 6066 |
| 10/06/2025 | 167.50p | 169.00p | 165.00p | 167.50p | 12798 |
| 09/06/2025 | 167.50p | 170.12p | 165.00p | 167.50p | 18978 |
| 06/06/2025 | 170.00p | 173.00p | 166.50p | 167.50p | 9874 |
| 05/06/2025 | 167.50p | 178.90p | 167.50p | 170.00p | 37281 |
| 04/06/2025 | 162.50p | 175.00p | 162.50p | 167.50p | 40891 |
| 03/06/2025 | 161.00p | 165.97p | 160.90p | 162.50p | 65218 |
| 02/06/2025 | 145.00p | 165.00p | 142.60p | 165.00p | 110174 |
| 30/05/2025 | 142.50p | 150.00p | 137.00p | 145.00p | 11394 |
| 29/05/2025 | 140.00p | 149.70p | 136.50p | 142.50p | 10787 |
| 28/05/2025 | 142.50p | 144.75p | 140.00p | 140.00p | 5651 |
| 27/05/2025 | 142.50p | 147.75p | 142.50p | 142.50p | 2955 |
| 23/05/2025 | 142.50p | 150.00p | 136.00p | 142.50p | 20388 |
| 22/05/2025 | 142.50p | 145.00p | 141.00p | 142.50p | 13652 |
| 21/05/2025 | 137.50p | 145.00p | 135.75p | 142.50p | 24355 |
| 20/05/2025 | 130.00p | 137.50p | 126.50p | 137.50p | 64863 |
| 19/05/2025 | 125.00p | 125.00p | 124.00p | 125.00p | 3001 |
| 16/05/2025 | 125.00p | 129.50p | 120.00p | 125.00p | 1913 |
| 15/05/2025 | 125.00p | 129.50p | 125.00p | 125.00p | 1114 |
| 14/05/2025 | 125.00p | 125.00p | 122.50p | 125.00p | 3991 |
| 13/05/2025 | 127.50p | 133.35p | 125.00p | 125.00p | 13374 |
| 12/05/2025 | 127.50p | 133.35p | 126.63p | 127.50p | 4501 |
| 09/05/2025 | 125.00p | 129.00p | 125.00p | 127.50p | 7750 |
| 08/05/2025 | 130.00p | 130.00p | 125.36p | 127.50p | 11216 |
| 07/05/2025 | 130.00p | 130.00p | 125.00p | 130.00p | 2400 |
| 06/05/2025 | 130.00p | 132.14p | 130.00p | 130.00p | 0 |
| 02/05/2025 | 130.00p | 135.00p | 125.55p | 130.00p | 17219 |
| 01/05/2025 | 130.00p | 134.45p | 130.00p | 130.00p | 13048 |
| 30/04/2025 | 130.00p | 134.90p | 130.00p | 130.00p | 2853 |
| 29/04/2025 | 120.00p | 133.90p | 115.00p | 130.00p | 23488 |
| 28/04/2025 | 120.00p | 123.00p | 117.50p | 120.00p | 5966 |
| 25/04/2025 | 120.00p | 120.00p | 118.50p | 120.00p | 20729 |
| 24/04/2025 | 120.00p | 125.00p | 118.50p | 120.00p | 6934 |
| 23/04/2025 | 120.00p | 126.00p | 120.00p | 126.00p | 3400 |
| 22/04/2025 | 120.00p | 120.00p | 116.10p | 120.00p | 2539 |
| 17/04/2025 | 120.00p | 123.00p | 120.00p | 120.00p | 426 |
| 16/04/2025 | 120.00p | 120.00p | 116.10p | 120.00p | 12 |
| 15/04/2025 | 120.00p | 120.00p | 119.90p | 120.00p | 3083 |
| 14/04/2025 | 117.50p | 120.00p | 115.00p | 120.00p | 6545 |
| 11/04/2025 | 117.50p | 118.50p | 115.55p | 117.50p | 9794 |
| 10/04/2025 | 115.00p | 120.00p | 112.00p | 117.50p | 31987 |
| 09/04/2025 | 115.00p | 115.00p | 110.00p | 115.00p | 9285 |
| 08/04/2025 | 115.00p | 118.00p | 110.00p | 115.00p | 47407 |
| 07/04/2025 | 115.00p | 115.50p | 110.00p | 115.00p | 3488 |
| 04/04/2025 | 115.00p | 118.00p | 110.00p | 115.00p | 11196 |
| 03/04/2025 | 120.00p | 120.00p | 110.00p | 115.00p | 52620 |
| 02/04/2025 | 130.00p | 130.00p | 120.00p | 125.00p | 42836 |
| 01/04/2025 | 130.00p | 131.50p | 130.00p | 130.00p | 3093 |
| 31/03/2025 | 130.00p | 132.00p | 126.00p | 130.00p | 15735 |
| 28/03/2025 | 130.00p | 134.90p | 130.00p | 130.00p | 23377 |
| 27/03/2025 | 130.00p | 134.00p | 128.60p | 130.00p | 3419 |
| 26/03/2025 | 127.50p | 135.00p | 127.50p | 135.00p | 10680 |
| 25/03/2025 | 123.50p | 128.80p | 123.50p | 127.50p | 15216 |
| 24/03/2025 | 122.50p | 125.00p | 122.50p | 123.50p | 11934 |
| 21/03/2025 | 122.50p | 124.50p | 122.50p | 122.50p | 800 |
| 20/03/2025 | 122.50p | 124.95p | 122.50p | 122.50p | 2536 |
| 19/03/2025 | 122.50p | 124.95p | 122.50p | 122.50p | 9953 |
| 18/03/2025 | 122.50p | 123.60p | 122.50p | 122.50p | 7439 |
| 17/03/2025 | 122.50p | 123.60p | 122.00p | 122.50p | 5526 |
| 14/03/2025 | 122.50p | 122.50p | 122.00p | 122.50p | 0 |
| 13/03/2025 | 122.50p | 124.75p | 121.50p | 122.50p | 14329 |
| 12/03/2025 | 122.50p | 123.55p | 122.00p | 122.50p | 24144 |
| 11/03/2025 | 121.00p | 123.00p | 117.00p | 122.50p | 36391 |
| 10/03/2025 | 122.50p | 124.00p | 118.20p | 121.00p | 33686 |
| 07/03/2025 | 122.50p | 122.50p | 120.85p | 122.50p | 900 |
| 06/03/2025 | 123.50p | 123.50p | 120.00p | 122.50p | 18728 |
| 05/03/2025 | 123.50p | 124.80p | 122.00p | 123.50p | 11430 |
| 04/03/2025 | 127.50p | 127.50p | 120.25p | 123.50p | 36447 |
| 03/03/2025 | 125.00p | 130.00p | 124.00p | 127.50p | 56912 |
*Close Price adjusted for both dividends and splits