Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/05/2013 468.75p 525.00p 456.25p 506.25p 14598
10/05/2013 450.00p 456.25p 441.25p 456.25p 126
09/05/2013 450.00p 450.00p 430.00p 450.00p 382
08/05/2013 450.00p 450.00p 430.00p 450.00p 481
07/05/2013 456.25p 457.00p 437.50p 450.00p 3435
03/05/2013 456.25p 459.50p 456.25p 456.25p 200
02/05/2013 431.25p 456.25p 416.25p 456.25p 5363
01/05/2013 418.75p 431.25p 404.40p 431.25p 1561
30/04/2013 418.75p 422.50p 403.94p 418.75p 1238
29/04/2013 425.00p 439.50p 400.00p 418.75p 1305
26/04/2013 418.75p 439.50p 412.50p 425.00p 4466
25/04/2013 412.50p 418.75p 404.25p 418.75p 4421
24/04/2013 437.50p 437.50p 387.50p 412.50p 5123
23/04/2013 468.75p 468.75p 412.50p 437.50p 3226
22/04/2013 493.75p 493.75p 440.00p 468.75p 5243
19/04/2013 500.00p 500.00p 487.50p 493.75p 2040
18/04/2013 506.25p 506.25p 490.12p 500.00p 1781
17/04/2013 512.50p 512.50p 501.00p 506.25p 580
16/04/2013 506.25p 514.50p 500.00p 512.50p 2907
15/04/2013 537.50p 544.12p 500.00p 506.25p 4710
12/04/2013 493.75p 562.50p 493.75p 537.50p 14877
11/04/2013 487.50p 510.62p 487.50p 493.75p 522
10/04/2013 487.50p 498.75p 487.50p 487.50p 3206
09/04/2013 481.25p 512.50p 481.25p 487.50p 10591
08/04/2013 462.50p 487.50p 457.50p 481.25p 4867
05/04/2013 437.50p 475.00p 437.50p 462.50p 11766
04/04/2013 425.00p 450.00p 402.50p 431.25p 11567
03/04/2013 425.00p 437.50p 412.75p 425.00p 7778
02/04/2013 425.00p 440.00p 413.50p 425.00p 3613
28/03/2013 400.00p 447.50p 392.10p 425.00p 15375
27/03/2013 393.75p 422.00p 391.50p 400.00p 4435
26/03/2013 393.75p 399.38p 386.50p 393.75p 1450
25/03/2013 400.00p 412.00p 384.00p 393.75p 3579
22/03/2013 406.25p 406.25p 384.00p 400.00p 4220
21/03/2013 406.25p 409.75p 390.00p 406.25p 1501
20/03/2013 406.25p 418.00p 391.63p 406.25p 649
19/03/2013 400.00p 406.25p 386.00p 406.25p 0
18/03/2013 393.75p 405.00p 386.00p 400.00p 6298
15/03/2013 393.75p 401.00p 365.00p 393.75p 3184
14/03/2013 387.50p 400.00p 382.50p 393.75p 11755
13/03/2013 400.00p 400.00p 362.50p 387.50p 2223
12/03/2013 406.25p 406.25p 365.00p 400.00p 2661
11/03/2013 418.75p 418.75p 395.00p 406.25p 1602
08/03/2013 425.00p 425.00p 400.00p 418.75p 1404
07/03/2013 425.00p 430.00p 406.00p 425.00p 3143
06/03/2013 443.75p 460.00p 402.50p 425.00p 11686
05/03/2013 381.25p 500.00p 381.25p 443.75p 35443
04/03/2013 375.00p 375.00p 362.50p 362.50p 2882
01/03/2013 375.00p 375.00p 363.00p 375.00p 1789
28/02/2013 375.00p 375.00p 363.75p 375.00p 800
27/02/2013 375.00p 379.50p 363.75p 375.00p 1613
26/02/2013 381.25p 381.25p 355.00p 375.00p 2181
25/02/2013 425.00p 427.50p 370.00p 381.25p 7457
22/02/2013 431.25p 432.00p 418.75p 425.00p 2307
21/02/2013 437.50p 450.00p 412.50p 431.25p 17161
20/02/2013 412.50p 450.00p 412.50p 437.50p 6665
19/02/2013 362.50p 447.38p 362.50p 412.50p 13865
18/02/2013 337.50p 375.00p 325.00p 362.50p 14268
15/02/2013 337.50p 337.50p 325.00p 331.25p 3917
14/02/2013 337.50p 337.50p 325.00p 337.50p 1635
13/02/2013 337.50p 337.50p 326.50p 337.50p 1768
12/02/2013 337.50p 347.50p 326.25p 337.50p 3382
11/02/2013 337.50p 337.50p 326.25p 337.50p 2165
08/02/2013 337.50p 337.50p 325.00p 337.50p 510
07/02/2013 343.75p 343.75p 325.00p 337.50p 1239
06/02/2013 343.75p 343.75p 325.00p 343.75p 865
05/02/2013 343.75p 343.75p 326.87p 343.75p 2336
04/02/2013 343.75p 343.75p 325.00p 343.75p 1344
01/02/2013 343.75p 343.75p 325.00p 343.75p 4570
31/01/2013 337.50p 345.62p 325.00p 343.75p 1026
30/01/2013 337.50p 337.50p 325.00p 337.50p 600
29/01/2013 337.50p 338.50p 335.00p 337.50p 1200
28/01/2013 337.50p 337.50p 325.00p 337.50p 87
25/01/2013 337.50p 340.00p 325.00p 337.50p 3688
24/01/2013 337.50p 340.00p 325.00p 337.50p 3060
23/01/2013 337.50p 337.50p 305.00p 337.50p 1172
22/01/2013 337.50p 337.50p 325.00p 337.50p 210
21/01/2013 337.50p 339.75p 315.00p 337.50p 2418
18/01/2013 350.00p 352.75p 325.00p 337.50p 3803
17/01/2013 350.00p 351.25p 337.50p 350.00p 3112
16/01/2013 350.00p 352.50p 338.94p 350.00p 123
15/01/2013 375.00p 375.00p 337.50p 350.00p 3546
14/01/2013 375.00p 375.00p 362.50p 375.00p 4580
11/01/2013 375.00p 375.00p 362.50p 375.00p 2831
10/01/2013 375.00p 380.00p 366.50p 375.00p 482
09/01/2013 375.00p 381.00p 368.50p 375.00p 2378
08/01/2013 381.25p 381.25p 366.00p 375.00p 1308
07/01/2013 375.00p 382.50p 362.50p 381.25p 2773
04/01/2013 375.00p 385.00p 375.00p 375.00p 0
03/01/2013 375.00p 385.00p 375.00p 375.00p 68
02/01/2013 337.50p 389.50p 337.50p 375.00p 8776
31/12/2012 337.50p 340.00p 325.00p 337.50p 328
28/12/2012 350.00p 350.00p 325.00p 337.50p 2935
27/12/2012 350.00p 350.00p 345.41p 350.00p 1000
24/12/2012 350.00p 353.50p 345.00p 350.00p 1833
21/12/2012 350.00p 352.50p 337.50p 350.00p 427
20/12/2012 350.00p 353.75p 337.50p 350.00p 2204
19/12/2012 356.25p 356.25p 350.00p 350.00p 1331
18/12/2012 356.25p 356.25p 350.00p 356.25p 818
17/12/2012 356.25p 356.25p 350.00p 356.25p 433
14/12/2012 356.25p 360.00p 350.00p 356.25p 4862
13/12/2012 356.25p 358.13p 350.00p 356.25p 306
12/12/2012 356.25p 358.13p 351.30p 356.25p 889
11/12/2012 362.50p 362.50p 351.25p 356.25p 2574
10/12/2012 375.00p 375.00p 350.00p 362.50p 1271
07/12/2012 362.50p 375.00p 353.75p 375.00p 5695
06/12/2012 368.75p 372.25p 355.50p 362.50p 4715
05/12/2012 362.50p 368.75p 355.00p 368.75p 1368
04/12/2012 387.50p 387.50p 362.50p 362.50p 371
03/12/2012 387.50p 387.50p 377.50p 387.50p 529
30/11/2012 387.50p 400.00p 376.25p 387.50p 3600
29/11/2012 387.50p 387.50p 376.31p 387.50p 824
28/11/2012 393.75p 400.00p 375.00p 387.50p 5560
27/11/2012 393.75p 400.00p 375.00p 393.75p 5235
26/11/2012 418.75p 418.75p 388.75p 393.75p 2411
23/11/2012 406.25p 425.00p 402.50p 418.75p 2620
22/11/2012 412.50p 412.50p 401.25p 406.25p 402
21/11/2012 412.50p 416.25p 380.00p 412.50p 1399
20/11/2012 431.25p 431.25p 400.00p 412.50p 441
19/11/2012 437.50p 437.50p 400.00p 431.25p 955
16/11/2012 437.50p 437.50p 402.50p 437.50p 0
15/11/2012 437.50p 437.50p 402.50p 437.50p 3446
14/11/2012 437.50p 437.50p 425.00p 437.50p 512
13/11/2012 437.50p 437.50p 425.00p 437.50p 500
12/11/2012 450.00p 450.00p 425.00p 437.50p 1369
09/11/2012 456.25p 456.25p 425.00p 450.00p 1886
08/11/2012 456.25p 456.25p 437.50p 456.25p 1006
07/11/2012 456.25p 457.00p 437.50p 456.25p 4346
06/11/2012 450.00p 456.25p 439.50p 456.25p 1066
05/11/2012 450.00p 450.00p 438.75p 450.00p 385
02/11/2012 450.00p 475.00p 438.75p 450.00p 1720
01/11/2012 450.00p 450.00p 437.50p 450.00p 2202
31/10/2012 443.75p 455.00p 440.00p 450.00p 4265
30/10/2012 431.25p 449.40p 431.25p 443.75p 2035
29/10/2012 443.75p 457.50p 430.00p 437.50p 7814
26/10/2012 443.75p 475.00p 431.25p 443.75p 22149
25/10/2012 437.50p 437.50p 402.50p 418.75p 2160
24/10/2012 437.50p 437.50p 437.00p 437.50p 908
23/10/2012 437.50p 437.50p 430.00p 437.50p 647
22/10/2012 456.25p 456.25p 428.00p 437.50p 1464
19/10/2012 462.50p 462.50p 437.50p 456.25p 2471
18/10/2012 456.25p 462.50p 442.50p 462.50p 3401
17/10/2012 406.25p 462.25p 406.25p 456.25p 4192
16/10/2012 412.50p 417.00p 387.50p 406.25p 2681
15/10/2012 425.00p 450.00p 400.00p 412.50p 1238
12/10/2012 431.25p 431.25p 400.00p 412.50p 4258
11/10/2012 443.75p 443.75p 403.50p 431.25p 4046
10/10/2012 450.00p 455.00p 427.50p 443.75p 3293
09/10/2012 450.00p 454.50p 430.00p 450.00p 1272
08/10/2012 450.00p 455.00p 440.00p 450.00p 899
05/10/2012 437.50p 450.00p 437.50p 450.00p 1803
04/10/2012 450.00p 450.00p 426.25p 443.75p 6630
03/10/2012 450.00p 450.00p 427.50p 450.00p 1763
02/10/2012 456.25p 456.25p 429.00p 456.25p 1278
01/10/2012 462.50p 462.50p 440.00p 456.25p 2428
28/09/2012 462.50p 475.00p 450.00p 462.50p 1298
27/09/2012 468.75p 468.75p 450.00p 462.50p 156
26/09/2012 475.00p 475.00p 440.00p 468.75p 3142
25/09/2012 481.25p 481.25p 462.50p 475.00p 4894
24/09/2012 481.25p 481.25p 475.00p 481.25p 1134
21/09/2012 487.50p 495.00p 475.00p 481.25p 7933
20/09/2012 493.75p 499.50p 475.00p 487.50p 684
19/09/2012 493.75p 499.75p 475.00p 493.75p 699
18/09/2012 525.00p 525.00p 475.00p 493.75p 4064
17/09/2012 518.75p 525.00p 487.50p 525.00p 7632
14/09/2012 512.50p 525.00p 497.50p 518.75p 3508
13/09/2012 500.00p 512.50p 487.50p 512.50p 921
12/09/2012 506.25p 510.00p 484.00p 500.00p 2915
11/09/2012 500.00p 517.50p 487.50p 506.25p 9267
10/09/2012 512.50p 525.00p 478.00p 500.00p 14078
07/09/2012 525.00p 530.00p 500.00p 512.50p 1803
06/09/2012 525.00p 550.00p 502.50p 525.00p 1803
05/09/2012 562.50p 562.50p 500.00p 525.00p 8936
04/09/2012 593.75p 599.50p 550.00p 562.50p 7565
03/09/2012 562.50p 637.00p 562.50p 593.75p 15927
31/08/2012 518.75p 587.50p 516.50p 556.25p 10949
30/08/2012 506.25p 537.50p 487.50p 518.75p 11511
29/08/2012 518.75p 522.00p 487.50p 506.25p 4074
28/08/2012 562.50p 562.50p 512.50p 518.75p 9007
24/08/2012 543.75p 543.75p 502.50p 537.50p 2188
23/08/2012 537.50p 537.50p 502.50p 537.50p 2993
22/08/2012 525.00p 537.50p 475.00p 537.50p 14814
21/08/2012 506.25p 535.00p 500.00p 525.00p 14583
20/08/2012 531.25p 535.00p 500.00p 506.25p 6278
17/08/2012 568.75p 568.75p 482.50p 531.25p 24164
16/08/2012 612.50p 612.50p 550.00p 568.75p 3276
15/08/2012 612.50p 612.50p 562.50p 587.50p 2985
14/08/2012 593.75p 600.00p 550.00p 587.50p 14375
13/08/2012 612.50p 650.00p 544.00p 581.25p 11748
10/08/2012 581.25p 610.00p 543.75p 587.50p 18027
09/08/2012 637.50p 640.00p 550.00p 581.25p 10666
08/08/2012 675.00p 675.00p 600.00p 637.50p 8340
07/08/2012 637.50p 679.50p 637.50p 675.00p 2251
06/08/2012 687.50p 687.50p 650.00p 681.25p 3691
03/08/2012 725.00p 820.00p 675.00p 687.50p 37694
02/08/2012 712.50p 750.00p 684.38p 731.25p 3901
01/08/2012 675.00p 775.00p 616.50p 712.50p 21737
31/07/2012 693.75p 700.00p 664.00p 675.00p 5810
30/07/2012 650.00p 693.75p 650.00p 693.75p 5316
27/07/2012 737.50p 737.50p 575.00p 650.00p 17828

*Close Price adjusted for both dividends and splits