Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/01/2018 59.00p 59.95p 56.00p 56.00p 36514
17/01/2018 61.50p 61.50p 58.04p 59.00p 4400
16/01/2018 61.50p 61.50p 59.25p 61.00p 685
15/01/2018 61.50p 61.50p 59.44p 61.00p 659
12/01/2018 61.00p 61.00p 59.10p 61.00p 2434
11/01/2018 62.50p 63.19p 60.00p 61.00p 8571
10/01/2018 62.00p 63.19p 61.90p 62.50p 20162
09/01/2018 63.50p 64.00p 60.10p 62.00p 10548
08/01/2018 63.50p 64.37p 62.00p 63.50p 3384
05/01/2018 64.50p 66.37p 62.25p 63.50p 5045
04/01/2018 64.50p 64.50p 62.25p 64.50p 448
03/01/2018 65.00p 65.00p 62.85p 64.50p 15212
02/01/2018 69.50p 69.50p 65.00p 66.00p 4840
29/12/2017 69.50p 69.50p 67.50p 69.50p 3093
28/12/2017 69.50p 69.50p 69.50p 69.50p 0
27/12/2017 69.50p 69.50p 69.50p 69.50p 0
22/12/2017 68.50p 70.00p 68.50p 69.50p 355
21/12/2017 67.50p 70.00p 67.00p 68.50p 44722
20/12/2017 67.00p 69.00p 67.00p 67.00p 2917
19/12/2017 67.00p 67.00p 66.50p 67.00p 10631
18/12/2017 69.00p 69.00p 66.20p 67.00p 7464
15/12/2017 70.50p 70.50p 68.00p 69.00p 13000
14/12/2017 70.50p 70.50p 70.00p 70.50p 5557
13/12/2017 71.00p 71.00p 70.04p 70.50p 70
12/12/2017 75.00p 75.00p 70.00p 71.00p 8702
11/12/2017 75.00p 75.00p 70.50p 73.50p 7000
08/12/2017 75.00p 76.50p 70.50p 73.50p 15000
07/12/2017 75.00p 75.00p 74.50p 75.00p 65
06/12/2017 75.00p 75.00p 75.00p 75.00p 12500
05/12/2017 75.00p 75.00p 70.50p 75.00p 1800
04/12/2017 75.00p 77.50p 70.50p 75.00p 15615
01/12/2017 75.00p 75.00p 70.50p 75.00p 2926
30/11/2017 75.00p 75.00p 75.00p 75.00p 0
29/11/2017 75.00p 75.00p 70.50p 75.00p 315
28/11/2017 75.00p 75.39p 71.00p 75.00p 15000
27/11/2017 70.00p 75.39p 68.75p 73.50p 10000
24/11/2017 70.50p 72.00p 69.40p 70.50p 18937
23/11/2017 70.00p 70.50p 69.00p 70.50p 28208
22/11/2017 70.00p 72.90p 69.38p 70.50p 11955
21/11/2017 70.50p 70.50p 69.35p 70.50p 200
20/11/2017 69.50p 72.00p 69.35p 70.50p 1785
17/11/2017 70.00p 70.00p 69.25p 70.00p 25240
16/11/2017 69.50p 71.65p 69.25p 70.00p 24933
15/11/2017 72.00p 72.00p 69.00p 69.50p 10531
14/11/2017 71.50p 72.00p 70.80p 72.00p 5000
13/11/2017 71.50p 72.00p 72.00p 72.00p 0
10/11/2017 71.50p 73.22p 70.80p 72.00p 7307
09/11/2017 71.50p 74.58p 70.00p 72.00p 4014
08/11/2017 71.50p 72.00p 72.00p 72.00p 0
07/11/2017 71.50p 73.22p 70.50p 72.00p 15697
06/11/2017 71.50p 72.00p 69.63p 72.00p 10008
03/11/2017 73.50p 73.50p 69.00p 72.00p 8539
02/11/2017 73.50p 75.00p 70.00p 72.50p 5888
01/11/2017 73.50p 73.50p 70.35p 72.50p 9022
31/10/2017 73.50p 72.50p 72.50p 72.50p 0
30/10/2017 73.50p 73.50p 70.85p 72.50p 816
27/10/2017 73.50p 73.50p 70.85p 72.50p 2000
26/10/2017 77.50p 77.50p 70.00p 72.50p 18500
25/10/2017 77.50p 77.50p 77.50p 77.50p 0
24/10/2017 77.50p 78.00p 75.00p 77.50p 23301
23/10/2017 77.50p 79.00p 75.00p 77.50p 6172
20/10/2017 74.50p 77.50p 74.50p 77.50p 6867
19/10/2017 76.50p 76.50p 74.50p 74.50p 5000
18/10/2017 78.00p 80.00p 73.00p 76.50p 9605
17/10/2017 78.00p 79.50p 76.28p 78.00p 25289
16/10/2017 77.50p 80.00p 75.35p 78.00p 29854
13/10/2017 77.50p 77.50p 77.50p 77.50p 25630
12/10/2017 77.50p 77.50p 77.50p 77.50p 20190
11/10/2017 77.50p 77.50p 77.50p 77.50p 5000
10/10/2017 77.50p 77.50p 77.50p 77.50p 623
09/10/2017 71.00p 77.50p 71.00p 77.50p 38782
06/10/2017 69.00p 73.00p 69.00p 71.00p 2000
05/10/2017 69.50p 69.00p 69.00p 69.00p 5067
04/10/2017 69.00p 70.00p 69.00p 69.00p 3483
03/10/2017 69.00p 69.00p 69.00p 69.00p 0
02/10/2017 68.50p 70.00p 68.50p 69.00p 3461
29/09/2017 68.50p 68.50p 68.50p 68.50p 29000
28/09/2017 68.50p 68.50p 68.50p 68.50p 6000
27/09/2017 67.00p 68.50p 67.00p 68.50p 13330
26/09/2017 62.50p 69.00p 62.50p 67.00p 71575
25/09/2017 63.50p 63.50p 63.50p 63.50p 657
22/09/2017 62.50p 63.50p 62.50p 63.50p 6004
21/09/2017 62.50p 62.50p 62.50p 62.50p 0
20/09/2017 62.50p 62.50p 62.50p 62.50p 22538
19/09/2017 62.50p 62.50p 62.50p 62.50p 17270
18/09/2017 62.50p 62.50p 62.50p 62.50p 22003
15/09/2017 69.00p 69.00p 62.50p 62.50p 12888
14/09/2017 72.50p 72.50p 69.00p 69.00p 1000
13/09/2017 72.50p 72.50p 72.50p 72.50p 1370
12/09/2017 72.50p 72.50p 72.50p 72.50p 121
11/09/2017 76.50p 76.50p 72.50p 72.50p 6600
08/09/2017 76.50p 76.50p 76.50p 76.50p 0
07/09/2017 76.50p 76.50p 76.50p 76.50p 0
06/09/2017 76.50p 76.50p 76.50p 76.50p 0
05/09/2017 76.50p 76.50p 74.00p 76.50p 1365
04/09/2017 76.50p 76.50p 74.00p 76.50p 19190
01/09/2017 76.50p 76.50p 76.50p 76.50p 0
31/08/2017 77.50p 77.50p 76.50p 76.50p 7066
30/08/2017 77.50p 77.50p 77.50p 77.50p 0
29/08/2017 78.50p 78.50p 77.50p 77.50p 6200
25/08/2017 80.00p 78.50p 78.50p 78.50p 0
24/08/2017 80.00p 78.50p 78.50p 78.50p 0
23/08/2017 78.50p 78.50p 78.50p 78.50p 1602
22/08/2017 78.50p 78.50p 78.50p 78.50p 309
21/08/2017 80.00p 80.00p 78.50p 78.50p 6000
18/08/2017 80.00p 80.00p 80.00p 80.00p 0
17/08/2017 80.00p 80.00p 80.00p 80.00p 0
16/08/2017 80.00p 80.00p 80.00p 80.00p 60
15/08/2017 80.00p 80.00p 80.00p 80.00p 18
14/08/2017 80.00p 80.00p 80.00p 80.00p 0
11/08/2017 80.00p 80.00p 80.00p 80.00p 0
10/08/2017 80.00p 80.00p 80.00p 80.00p 0
09/08/2017 80.00p 80.00p 80.00p 80.00p 5887
08/08/2017 80.00p 80.00p 80.00p 80.00p 0
07/08/2017 77.50p 80.00p 77.50p 80.00p 12226
04/08/2017 75.00p 75.00p 75.00p 75.00p 5155
03/08/2017 75.00p 75.00p 75.00p 75.00p 0
02/08/2017 75.00p 75.00p 75.00p 75.00p 0
01/08/2017 75.00p 75.00p 75.00p 75.00p 5051
31/07/2017 75.00p 75.00p 73.50p 75.00p 0
28/07/2017 73.50p 73.50p 73.50p 73.50p 0
27/07/2017 73.50p 73.50p 73.50p 73.50p 1214
26/07/2017 73.50p 73.50p 73.50p 73.50p 342
25/07/2017 73.50p 73.50p 73.50p 73.50p 0
24/07/2017 73.50p 73.50p 73.50p 73.50p 2221
21/07/2017 73.50p 73.50p 73.50p 73.50p 0
20/07/2017 73.50p 73.50p 73.50p 73.50p 0
19/07/2017 73.50p 73.50p 73.50p 73.50p 0
18/07/2017 72.50p 73.50p 72.50p 73.50p 11694
17/07/2017 72.50p 72.50p 72.50p 72.50p 0
14/07/2017 72.50p 72.50p 72.50p 72.50p 0
13/07/2017 73.50p 72.50p 72.50p 72.50p 99
12/07/2017 72.50p 72.50p 72.50p 72.50p 0
11/07/2017 72.50p 72.50p 72.50p 72.50p 0
10/07/2017 73.50p 72.50p 72.50p 72.50p 0
07/07/2017 74.00p 72.50p 72.50p 72.50p 0
06/07/2017 73.50p 73.50p 72.50p 72.50p 2333
05/07/2017 76.00p 77.50p 73.50p 73.50p 5700
04/07/2017 77.50p 77.50p 77.50p 77.50p 6435
03/07/2017 77.50p 77.50p 77.50p 77.50p 9065
30/06/2017 77.50p 77.50p 77.50p 77.50p 0
29/06/2017 76.00p 77.50p 76.00p 77.50p 2476
28/06/2017 73.50p 76.00p 73.50p 76.00p 3742
27/06/2017 71.50p 73.50p 71.50p 73.50p 5820
26/06/2017 66.50p 71.50p 65.50p 71.50p 14373
23/06/2017 65.50p 65.50p 65.50p 65.50p 0
22/06/2017 65.50p 65.50p 65.50p 65.50p 0
21/06/2017 65.50p 65.50p 65.50p 65.50p 0
20/06/2017 65.50p 65.50p 65.50p 65.50p 0
19/06/2017 66.00p 65.50p 65.50p 65.50p 0
16/06/2017 65.50p 65.50p 65.50p 65.50p 0
15/06/2017 66.00p 68.00p 63.75p 65.50p 69
14/06/2017 65.50p 65.50p 65.50p 65.50p 0
13/06/2017 66.00p 66.00p 64.00p 65.50p 245
12/06/2017 66.50p 68.00p 63.60p 65.50p 19866
09/06/2017 66.50p 66.50p 66.50p 66.50p 0
08/06/2017 66.00p 68.46p 64.25p 66.50p 4011
07/06/2017 66.00p 66.00p 66.00p 66.00p 0
06/06/2017 67.00p 68.64p 63.60p 66.00p 6702
05/06/2017 65.00p 68.46p 65.00p 66.00p 28601
02/06/2017 61.00p 64.00p 61.00p 64.00p 8457
01/06/2017 61.50p 61.96p 58.00p 61.00p 14250
31/05/2017 61.50p 61.50p 61.50p 61.50p 0
30/05/2017 64.50p 64.50p 60.00p 61.50p 8000
26/05/2017 64.50p 64.50p 62.10p 64.50p 20
25/05/2017 64.50p 64.50p 62.00p 64.50p 5000
24/05/2017 64.50p 64.50p 62.56p 64.50p 6640
23/05/2017 63.50p 64.99p 63.50p 64.50p 4000
22/05/2017 63.50p 64.99p 62.00p 63.50p 382
19/05/2017 63.50p 63.50p 61.00p 63.50p 473
18/05/2017 63.50p 65.00p 61.00p 63.50p 5258
17/05/2017 63.50p 63.50p 63.50p 63.50p 0
16/05/2017 63.50p 63.50p 61.00p 63.50p 8
15/05/2017 65.00p 65.00p 61.00p 63.50p 4980
12/05/2017 65.50p 65.50p 63.15p 65.00p 3000
11/05/2017 65.50p 65.50p 63.15p 65.50p 6793
10/05/2017 67.50p 67.50p 65.25p 65.50p 39233
09/05/2017 66.50p 66.50p 66.50p 66.50p 0
08/05/2017 67.50p 67.50p 65.00p 66.50p 17000
05/05/2017 67.50p 70.00p 66.01p 67.50p 20923
04/05/2017 67.50p 67.50p 67.50p 67.50p 0
03/05/2017 67.50p 67.50p 65.60p 67.50p 762
02/05/2017 67.50p 69.55p 65.60p 67.50p 439
28/04/2017 66.50p 68.00p 65.15p 67.50p 6080
27/04/2017 73.50p 73.50p 65.00p 66.50p 42427
26/04/2017 79.00p 79.00p 73.50p 73.50p 13000

*Close Price adjusted for both dividends and splits