Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2024 105.00p 108.00p 103.75p 105.00p 11120
27/02/2024 105.00p 108.00p 103.50p 105.00p 5517
26/02/2024 105.00p 108.00p 102.00p 105.00p 21360
23/02/2024 105.00p 106.40p 102.00p 105.00p 20462
22/02/2024 106.50p 108.00p 102.50p 105.00p 121879
21/02/2024 103.50p 109.75p 102.00p 106.50p 138962
20/02/2024 104.00p 108.00p 102.00p 103.50p 51691
19/02/2024 103.50p 108.00p 101.75p 102.50p 85602
16/02/2024 102.00p 105.00p 100.00p 102.50p 23933
15/02/2024 102.00p 103.50p 99.33p 102.00p 6096
14/02/2024 99.50p 102.00p 99.50p 102.00p 84267
13/02/2024 99.00p 100.00p 99.00p 99.50p 1785
12/02/2024 99.00p 99.34p 99.00p 99.00p 8000
09/02/2024 99.00p 99.50p 98.20p 99.00p 2529
08/02/2024 99.00p 100.00p 98.20p 99.00p 33327
07/02/2024 99.00p 99.00p 98.20p 99.00p 12508
06/02/2024 99.00p 99.00p 98.40p 99.00p 9250
05/02/2024 99.00p 99.00p 98.00p 99.00p 1000
02/02/2024 99.00p 99.00p 99.00p 99.00p 0
01/02/2024 99.00p 99.20p 98.50p 99.00p 2661
31/01/2024 99.00p 100.00p 98.50p 99.00p 1765
30/01/2024 98.50p 100.00p 97.50p 99.00p 7411
29/01/2024 98.50p 99.50p 97.45p 98.50p 9342
26/01/2024 100.00p 101.00p 98.50p 98.50p 13935
25/01/2024 102.50p 102.50p 99.20p 101.00p 8931
24/01/2024 102.50p 102.50p 101.00p 102.50p 23000
23/01/2024 101.00p 102.00p 100.00p 101.00p 29529
22/01/2024 100.00p 102.00p 99.55p 101.00p 272810
19/01/2024 100.50p 101.88p 98.50p 100.00p 32813
18/01/2024 100.50p 102.53p 98.50p 100.50p 294717
17/01/2024 100.50p 101.25p 98.00p 100.50p 2400
16/01/2024 101.50p 101.50p 98.00p 98.00p 12588
15/01/2024 102.50p 102.50p 99.00p 101.50p 24865
12/01/2024 102.50p 103.90p 101.00p 102.50p 3171
11/01/2024 97.50p 104.25p 97.50p 102.50p 62922
10/01/2024 102.50p 102.50p 97.25p 97.50p 23644
09/01/2024 102.50p 102.75p 100.10p 102.50p 28300
08/01/2024 102.50p 104.02p 100.00p 102.50p 147659
05/01/2024 102.50p 102.50p 100.00p 101.50p 17600
04/01/2024 102.50p 103.90p 100.00p 102.50p 29058
03/01/2024 103.50p 105.95p 100.20p 102.50p 28443
02/01/2024 103.50p 106.65p 101.00p 103.50p 45228
29/12/2023 102.00p 104.00p 101.80p 103.50p 166777
28/12/2023 102.00p 103.20p 102.00p 102.00p 2725
27/12/2023 104.50p 104.50p 102.00p 102.00p 88062
22/12/2023 104.50p 106.50p 102.85p 104.50p 2771
21/12/2023 104.50p 107.00p 102.65p 104.50p 22490
20/12/2023 104.50p 106.00p 102.60p 104.50p 21015
19/12/2023 104.50p 106.16p 102.50p 104.50p 24758
18/12/2023 102.50p 106.50p 101.50p 104.50p 68021
15/12/2023 102.50p 103.70p 100.00p 102.50p 4891
14/12/2023 102.50p 103.90p 100.00p 102.50p 6478
13/12/2023 102.50p 104.50p 100.00p 102.50p 85858
12/12/2023 106.50p 106.50p 100.75p 102.50p 25302
11/12/2023 105.50p 110.00p 105.00p 106.50p 60340
08/12/2023 103.00p 105.50p 93.00p 105.50p 91224
07/12/2023 97.00p 105.00p 97.00p 103.00p 126128
06/12/2023 97.50p 99.00p 95.50p 97.00p 12213
05/12/2023 97.00p 97.50p 97.00p 97.50p 55000
04/12/2023 97.50p 97.50p 95.36p 97.00p 10492
01/12/2023 98.50p 101.50p 97.00p 97.50p 47348
30/11/2023 94.00p 99.00p 94.00p 97.50p 36822
29/11/2023 104.00p 104.00p 89.00p 94.00p 148361
28/11/2023 107.50p 109.50p 105.32p 107.50p 965
27/11/2023 102.50p 107.50p 100.25p 107.50p 86087
24/11/2023 101.50p 102.50p 99.20p 102.50p 16560
23/11/2023 99.50p 101.50p 99.50p 101.50p 5861
22/11/2023 100.50p 100.90p 98.50p 99.50p 70767
21/11/2023 102.00p 103.00p 100.94p 101.00p 18463
20/11/2023 102.00p 102.88p 102.00p 102.00p 14150
17/11/2023 104.50p 104.50p 101.32p 102.00p 16000
16/11/2023 103.00p 106.50p 103.00p 104.50p 9776
15/11/2023 100.50p 103.90p 100.50p 103.00p 21319
14/11/2023 100.50p 104.00p 98.10p 100.50p 20980
13/11/2023 101.50p 101.50p 100.00p 100.50p 6865
10/11/2023 100.50p 103.00p 100.50p 101.50p 9002
09/11/2023 104.00p 104.00p 100.00p 100.50p 23349
08/11/2023 107.50p 107.75p 102.00p 104.00p 30583
07/11/2023 107.50p 108.90p 105.25p 107.50p 24576
06/11/2023 102.50p 110.00p 102.50p 107.50p 71310
03/11/2023 101.00p 105.00p 97.75p 102.50p 21671
02/11/2023 101.00p 101.80p 101.00p 101.00p 6868
01/11/2023 101.00p 101.90p 97.65p 101.00p 5371
31/10/2023 101.00p 102.00p 98.00p 101.00p 7908
30/10/2023 97.50p 101.00p 96.70p 101.00p 59801
27/10/2023 97.50p 100.00p 97.00p 97.50p 4533
26/10/2023 97.50p 100.00p 96.50p 97.50p 12116
25/10/2023 97.50p 99.30p 96.25p 97.50p 18680
24/10/2023 97.50p 97.50p 96.25p 97.50p 852
23/10/2023 97.50p 97.50p 96.11p 97.50p 578
20/10/2023 101.00p 101.00p 97.50p 97.50p 2064
19/10/2023 102.50p 102.50p 97.00p 102.50p 24134
18/10/2023 102.50p 102.50p 100.50p 102.50p 184
17/10/2023 104.00p 104.00p 100.04p 102.50p 21312
16/10/2023 102.50p 105.00p 101.00p 104.00p 9736
13/10/2023 102.50p 105.00p 102.50p 102.50p 20395
12/10/2023 102.50p 103.75p 100.50p 102.50p 6073
11/10/2023 105.00p 105.00p 100.60p 102.50p 24605
10/10/2023 104.50p 104.50p 101.00p 104.00p 10823
09/10/2023 107.00p 108.80p 101.63p 104.50p 11761
06/10/2023 107.00p 108.60p 105.00p 107.00p 12554
05/10/2023 108.50p 108.50p 106.00p 107.00p 14900
04/10/2023 111.00p 114.00p 108.00p 108.50p 27082
03/10/2023 111.50p 112.90p 110.50p 111.00p 30345
02/10/2023 115.50p 120.00p 110.00p 111.50p 66723
29/09/2023 109.00p 119.00p 108.42p 115.50p 57760
28/09/2023 105.00p 110.00p 103.80p 109.00p 64387
27/09/2023 102.50p 108.00p 102.50p 105.00p 5191
26/09/2023 105.00p 105.00p 100.00p 102.50p 33447
25/09/2023 102.50p 108.90p 102.50p 105.00p 45673
22/09/2023 100.00p 102.00p 99.00p 100.00p 20957
21/09/2023 100.00p 101.00p 100.00p 100.00p 1130
20/09/2023 100.00p 101.50p 100.00p 100.00p 4953
19/09/2023 100.00p 100.00p 99.00p 100.00p 0
18/09/2023 100.50p 103.00p 98.33p 100.00p 5338
15/09/2023 100.50p 103.00p 98.33p 100.50p 8914
14/09/2023 97.50p 103.00p 97.50p 100.50p 38934
13/09/2023 97.50p 98.40p 95.25p 97.50p 2707
12/09/2023 97.50p 97.50p 96.10p 97.50p 3000
11/09/2023 97.50p 97.50p 97.00p 97.50p 0
08/09/2023 97.50p 98.36p 96.10p 97.50p 15760
07/09/2023 97.50p 98.35p 97.50p 97.50p 5035
06/09/2023 97.50p 98.35p 95.00p 97.50p 515
05/09/2023 97.50p 99.40p 95.10p 97.50p 14004
04/09/2023 97.50p 98.70p 96.20p 97.50p 9402
01/09/2023 97.50p 98.90p 96.15p 97.50p 4417
31/08/2023 97.50p 97.50p 97.00p 97.50p 0
30/08/2023 96.00p 99.00p 95.60p 97.50p 17622
29/08/2023 96.00p 97.00p 95.21p 96.00p 2516
25/08/2023 96.00p 96.40p 95.21p 96.00p 9370
24/08/2023 96.00p 96.70p 96.00p 96.00p 532
23/08/2023 99.50p 99.50p 95.00p 96.00p 26114
22/08/2023 100.50p 101.50p 98.00p 99.50p 6964
21/08/2023 100.50p 102.50p 98.25p 100.50p 14867
18/08/2023 101.00p 103.00p 98.12p 100.50p 33572
17/08/2023 102.50p 103.90p 99.40p 101.00p 50528
16/08/2023 97.00p 103.90p 95.00p 102.50p 109162
15/08/2023 92.50p 98.95p 92.50p 97.00p 97711
14/08/2023 90.00p 94.00p 90.00p 92.50p 14952
11/08/2023 90.00p 91.00p 90.00p 90.00p 6730
10/08/2023 91.50p 92.00p 90.00p 90.00p 4400
09/08/2023 92.50p 92.50p 87.00p 92.50p 17417
08/08/2023 87.50p 93.90p 85.00p 92.50p 125200
07/08/2023 87.50p 89.60p 86.70p 87.50p 2288
04/08/2023 87.50p 89.63p 86.70p 87.50p 687
03/08/2023 87.50p 89.75p 87.50p 87.50p 4165
02/08/2023 87.50p 89.75p 86.55p 87.50p 1408
01/08/2023 87.50p 89.00p 85.00p 87.50p 6251
31/07/2023 87.50p 89.75p 87.50p 87.50p 7464
28/07/2023 87.50p 89.75p 86.00p 87.50p 12751
27/07/2023 87.50p 87.50p 86.10p 87.50p 3952
26/07/2023 87.50p 89.75p 87.00p 87.50p 8833
25/07/2023 87.50p 88.40p 87.50p 87.50p 11385
24/07/2023 87.50p 87.50p 85.71p 87.50p 5589
21/07/2023 87.50p 87.50p 85.68p 87.50p 10305
20/07/2023 87.50p 87.50p 87.50p 87.50p 0
19/07/2023 87.50p 87.50p 86.00p 87.50p 315
18/07/2023 87.50p 87.50p 85.67p 87.50p 150
17/07/2023 87.50p 88.49p 85.65p 87.50p 12918
14/07/2023 87.50p 87.50p 85.65p 87.50p 20067
13/07/2023 87.50p 90.00p 85.85p 87.50p 19785
12/07/2023 87.50p 88.90p 86.86p 87.50p 9300
11/07/2023 87.50p 87.50p 86.51p 87.50p 5712
10/07/2023 86.50p 86.50p 85.85p 86.50p 718
07/07/2023 86.50p 87.00p 85.74p 86.50p 6385
06/07/2023 86.50p 86.50p 85.51p 86.50p 1175
05/07/2023 86.50p 87.00p 86.50p 86.50p 736
04/07/2023 86.50p 86.70p 86.50p 86.50p 5767
03/07/2023 86.50p 86.50p 85.00p 86.50p 7750
30/06/2023 86.50p 86.90p 85.00p 86.50p 10739
29/06/2023 86.50p 88.00p 85.20p 86.50p 20854
28/06/2023 86.50p 87.00p 85.13p 86.50p 5572
27/06/2023 87.50p 88.00p 86.00p 86.50p 7249
26/06/2023 87.50p 87.50p 86.00p 87.50p 1331
23/06/2023 87.50p 87.50p 86.00p 87.50p 12556
22/06/2023 87.50p 87.50p 85.30p 87.50p 44891
21/06/2023 87.50p 90.00p 86.30p 87.50p 1994
20/06/2023 87.50p 87.50p 86.20p 87.50p 212
19/06/2023 87.50p 87.50p 86.10p 87.50p 25448
16/06/2023 87.50p 87.50p 87.00p 87.50p 8423
15/06/2023 88.00p 88.00p 85.50p 87.50p 10506
14/06/2023 88.00p 88.90p 87.00p 88.00p 71894
13/06/2023 86.00p 89.00p 86.00p 88.00p 0
12/06/2023 86.00p 87.00p 86.00p 86.00p 17441
09/06/2023 87.00p 88.12p 85.00p 87.00p 5514
08/06/2023 87.00p 87.00p 87.00p 87.00p 0
07/06/2023 87.00p 87.00p 85.21p 87.00p 324
06/06/2023 87.00p 87.00p 85.00p 87.00p 20344
05/06/2023 87.50p 90.00p 85.00p 87.00p 6961
02/06/2023 86.50p 87.00p 86.50p 86.50p 10000
01/06/2023 86.50p 87.25p 86.50p 86.50p 0
31/05/2023 86.00p 87.25p 86.00p 86.50p 0
30/05/2023 86.00p 86.00p 86.00p 86.00p 6000
26/05/2023 86.00p 86.00p 86.00p 86.00p 7
25/05/2023 86.00p 88.00p 86.00p 86.00p 40
24/05/2023 86.00p 87.96p 86.00p 86.00p 9180
23/05/2023 86.00p 87.50p 86.00p 86.00p 9728
22/05/2023 87.00p 87.00p 86.00p 86.00p 12781
19/05/2023 86.50p 87.90p 86.00p 87.00p 2283
18/05/2023 86.50p 88.00p 85.50p 86.50p 3730

*Close Price adjusted for both dividends and splits