Transense Technologies
(TRT)
Sector: Automobiles & Parts
Historic Prices - up to 10 years
|
17/01/2025
|
150.00p
|
164.00p
|
150.00p
|
162.50p
|
47,171
|
|
16/01/2025
|
150.00p
|
155.00p
|
148.60p
|
150.00p
|
7,766
|
|
15/01/2025
|
160.00p
|
160.70p
|
146.50p
|
150.00p
|
32,189
|
|
14/01/2025
|
160.00p
|
160.90p
|
156.25p
|
160.00p
|
16,873
|
|
13/01/2025
|
167.50p
|
167.50p
|
160.00p
|
160.00p
|
15,336
|
|
10/01/2025
|
167.50p
|
168.00p
|
167.50p
|
167.50p
|
2,400
|
|
09/01/2025
|
170.00p
|
170.00p
|
165.00p
|
167.50p
|
8,890
|
|
08/01/2025
|
162.50p
|
174.00p
|
162.50p
|
170.00p
|
41,520
|
|
07/01/2025
|
162.50p
|
164.50p
|
161.25p
|
162.50p
|
16,913
|
|
06/01/2025
|
162.50p
|
164.75p
|
162.50p
|
162.50p
|
9,178
|
|
03/01/2025
|
170.00p
|
174.00p
|
160.50p
|
162.50p
|
23,612
|
|
02/01/2025
|
172.50p
|
177.80p
|
166.50p
|
170.00p
|
43,709
|
|
01/01/2025
|
172.50p
|
172.50p
|
172.50p
|
172.50p
|
0
|
|
31/12/2024
|
172.50p
|
172.50p
|
172.50p
|
172.50p
|
0
|
|
30/12/2024
|
175.00p
|
175.25p
|
167.65p
|
172.50p
|
18,379
|
|
27/12/2024
|
175.00p
|
177.00p
|
170.00p
|
175.00p
|
13,853
|
|
26/12/2024
|
180.00p
|
180.00p
|
173.50p
|
175.00p
|
12,638
|
|
25/12/2024
|
180.00p
|
180.00p
|
173.50p
|
175.00p
|
12,638
|
|
24/12/2024
|
180.00p
|
180.00p
|
173.50p
|
175.00p
|
12,638
|
|
23/12/2024
|
180.00p
|
180.00p
|
175.25p
|
180.00p
|
2,321
|
|
20/12/2024
|
180.00p
|
181.50p
|
177.50p
|
180.00p
|
4,527
|
|
19/12/2024
|
180.00p
|
180.00p
|
180.00p
|
180.00p
|
0
|
|
18/12/2024
|
180.00p
|
181.50p
|
177.46p
|
180.00p
|
8,991
|
|
17/12/2024
|
180.00p
|
184.71p
|
176.55p
|
180.00p
|
13,555
|
|
16/12/2024
|
180.00p
|
180.00p
|
176.00p
|
180.00p
|
9
|
|
13/12/2024
|
180.00p
|
180.00p
|
179.25p
|
180.00p
|
6,363
|
|
12/12/2024
|
180.00p
|
184.00p
|
180.00p
|
180.00p
|
1,633
|
|
11/12/2024
|
180.00p
|
182.00p
|
179.00p
|
180.00p
|
2,493
|
|
10/12/2024
|
180.00p
|
180.00p
|
179.00p
|
180.00p
|
1,493
|
|
09/12/2024
|
180.00p
|
184.00p
|
175.00p
|
180.00p
|
8,000
|
|
06/12/2024
|
180.00p
|
183.90p
|
178.25p
|
180.00p
|
18,721
|
|
05/12/2024
|
180.00p
|
181.00p
|
180.00p
|
180.00p
|
2,628
|
|
04/12/2024
|
180.00p
|
184.35p
|
179.30p
|
180.00p
|
8,317
|
|
03/12/2024
|
180.00p
|
184.50p
|
179.05p
|
180.00p
|
8,210
|
|
02/12/2024
|
177.50p
|
184.10p
|
177.50p
|
180.00p
|
14,760
|
|
29/11/2024
|
177.50p
|
177.50p
|
174.75p
|
177.50p
|
1,997
|
|
28/11/2024
|
185.00p
|
187.40p
|
172.00p
|
177.50p
|
54,880
|
|
27/11/2024
|
185.00p
|
194.80p
|
181.50p
|
185.00p
|
78,532
|
|
26/11/2024
|
180.00p
|
182.00p
|
175.50p
|
180.00p
|
18,224
|
|
25/11/2024
|
185.00p
|
185.00p
|
175.00p
|
180.00p
|
12,214
|
|
22/11/2024
|
187.50p
|
187.50p
|
180.00p
|
187.50p
|
10,796
|
|
21/11/2024
|
187.50p
|
188.00p
|
180.30p
|
187.50p
|
7,392
|
|
20/11/2024
|
187.50p
|
191.00p
|
180.00p
|
180.00p
|
23,717
|
|
19/11/2024
|
187.50p
|
193.35p
|
180.00p
|
187.50p
|
7,705
|
|
18/11/2024
|
171.00p
|
190.00p
|
171.00p
|
187.50p
|
51,779
|
|
15/11/2024
|
170.00p
|
173.50p
|
167.50p
|
170.00p
|
4,617
|
|
14/11/2024
|
170.00p
|
170.00p
|
167.50p
|
170.00p
|
3,010
|
|
13/11/2024
|
170.00p
|
174.00p
|
169.00p
|
170.00p
|
11,579
|
|
12/11/2024
|
170.00p
|
174.00p
|
167.00p
|
170.00p
|
844
|
|
11/11/2024
|
167.50p
|
174.50p
|
167.50p
|
170.00p
|
25,479
|
|
08/11/2024
|
167.50p
|
167.50p
|
167.50p
|
167.50p
|
16,960
|
|
07/11/2024
|
167.50p
|
167.50p
|
165.50p
|
167.50p
|
341
|
|
06/11/2024
|
167.50p
|
170.00p
|
165.50p
|
167.50p
|
7,684
|
|
05/11/2024
|
167.50p
|
167.50p
|
167.25p
|
167.50p
|
9,790
|
|
04/11/2024
|
170.00p
|
170.00p
|
166.05p
|
167.50p
|
10,131
|
|
01/11/2024
|
167.50p
|
170.00p
|
166.00p
|
166.00p
|
27,456
|
|
31/10/2024
|
160.00p
|
170.00p
|
160.00p
|
167.50p
|
19,992
|
|
30/10/2024
|
155.00p
|
165.00p
|
151.50p
|
155.00p
|
28,624
|
|
29/10/2024
|
155.00p
|
155.00p
|
153.00p
|
155.00p
|
559
|
|
28/10/2024
|
155.00p
|
155.00p
|
153.00p
|
155.00p
|
14,182
|
|
25/10/2024
|
155.00p
|
156.90p
|
153.00p
|
155.00p
|
17,546
|
|
24/10/2024
|
155.00p
|
156.90p
|
152.15p
|
155.00p
|
8,751
|
|
23/10/2024
|
155.00p
|
157.00p
|
153.00p
|
155.00p
|
5,178
|
|
22/10/2024
|
160.00p
|
162.00p
|
152.50p
|
155.00p
|
37,110
|
|
21/10/2024
|
160.00p
|
163.00p
|
155.00p
|
160.00p
|
4,914
|
|
18/10/2024
|
165.00p
|
168.90p
|
156.00p
|
160.00p
|
35,015
|
|
17/10/2024
|
165.00p
|
169.80p
|
160.00p
|
165.00p
|
30,062
|
|
16/10/2024
|
165.00p
|
170.00p
|
165.00p
|
165.00p
|
3,000
|
|
15/10/2024
|
165.00p
|
169.90p
|
164.50p
|
165.00p
|
11,280
|
|
14/10/2024
|
165.00p
|
170.00p
|
164.15p
|
165.00p
|
13,283
|
|
11/10/2024
|
154.50p
|
170.00p
|
154.50p
|
165.00p
|
30,052
|
|
10/10/2024
|
149.00p
|
159.00p
|
148.50p
|
154.50p
|
41,981
|
|
09/10/2024
|
162.50p
|
162.50p
|
146.40p
|
149.00p
|
60,673
|
|
08/10/2024
|
162.50p
|
162.50p
|
158.00p
|
162.50p
|
424
|
|
07/10/2024
|
165.00p
|
165.00p
|
156.50p
|
165.00p
|
11,692
|
|
04/10/2024
|
162.50p
|
167.00p
|
161.00p
|
165.00p
|
44,784
|
|
03/10/2024
|
165.00p
|
165.00p
|
161.00p
|
162.50p
|
11,436
|
|
02/10/2024
|
175.00p
|
175.00p
|
161.00p
|
165.00p
|
35,599
|
|
01/10/2024
|
172.50p
|
174.00p
|
170.00p
|
170.00p
|
20,996
|
|
30/09/2024
|
180.00p
|
180.75p
|
170.00p
|
175.00p
|
24,678
|
|
27/09/2024
|
180.00p
|
182.90p
|
180.00p
|
180.00p
|
11,512
|
|
26/09/2024
|
165.00p
|
185.00p
|
163.00p
|
180.00p
|
90,444
|
|
25/09/2024
|
177.50p
|
177.50p
|
161.00p
|
165.00p
|
93,139
|
|
24/09/2024
|
180.00p
|
183.21p
|
175.50p
|
177.50p
|
44,379
|
|
23/09/2024
|
190.00p
|
192.90p
|
176.60p
|
180.00p
|
124,538
|
|
20/09/2024
|
177.50p
|
193.50p
|
176.25p
|
190.00p
|
71,994
|
|
19/09/2024
|
180.00p
|
184.00p
|
176.67p
|
180.00p
|
18,112
|
|
18/09/2024
|
190.00p
|
194.90p
|
180.00p
|
180.00p
|
56,981
|
|
17/09/2024
|
175.00p
|
184.90p
|
173.30p
|
180.00p
|
12,485
|
|
16/09/2024
|
165.00p
|
179.90p
|
162.13p
|
175.00p
|
79,303
|
|
13/09/2024
|
175.00p
|
176.00p
|
161.50p
|
175.00p
|
35,363
|
|
12/09/2024
|
175.00p
|
178.50p
|
170.00p
|
175.00p
|
5,086
|
|
11/09/2024
|
175.00p
|
183.50p
|
170.05p
|
175.00p
|
49,341
|
|
10/09/2024
|
165.00p
|
185.00p
|
165.00p
|
175.00p
|
66,556
|
|
09/09/2024
|
155.00p
|
170.00p
|
155.00p
|
165.00p
|
58,657
|
|
06/09/2024
|
155.00p
|
160.00p
|
152.60p
|
155.00p
|
26,017
|
|
05/09/2024
|
160.00p
|
161.00p
|
155.00p
|
155.00p
|
3,183
|
|
04/09/2024
|
160.00p
|
162.80p
|
155.50p
|
160.00p
|
2,682
|
|
03/09/2024
|
152.50p
|
165.00p
|
152.50p
|
160.00p
|
85,423
|
|
02/09/2024
|
152.50p
|
155.00p
|
151.25p
|
152.50p
|
2,389
|
|
30/08/2024
|
150.00p
|
155.00p
|
149.00p
|
152.50p
|
6,699
|
|
29/08/2024
|
150.00p
|
152.88p
|
148.13p
|
150.00p
|
4,230
|
|
28/08/2024
|
150.00p
|
155.00p
|
147.00p
|
150.00p
|
6,223
|
|
27/08/2024
|
152.50p
|
153.45p
|
146.10p
|
150.00p
|
15,339
|
|
26/08/2024
|
142.50p
|
150.00p
|
142.13p
|
145.00p
|
9,258
|
|
23/08/2024
|
142.50p
|
150.00p
|
142.13p
|
145.00p
|
9,258
|
|
22/08/2024
|
142.50p
|
150.00p
|
142.13p
|
145.00p
|
9,258
|
|
21/08/2024
|
137.50p
|
145.00p
|
137.20p
|
142.50p
|
13,723
|
|
20/08/2024
|
137.50p
|
140.00p
|
136.25p
|
137.50p
|
18,709
|
|
19/08/2024
|
137.50p
|
138.75p
|
137.50p
|
137.50p
|
0
|
|
16/08/2024
|
137.50p
|
137.50p
|
136.25p
|
137.50p
|
232
|
|
15/08/2024
|
137.50p
|
138.35p
|
135.50p
|
137.50p
|
12,219
|
|
14/08/2024
|
137.50p
|
138.40p
|
136.25p
|
137.50p
|
6,380
|
|
13/08/2024
|
137.50p
|
137.50p
|
137.50p
|
137.50p
|
0
|
|
12/08/2024
|
137.50p
|
138.90p
|
136.25p
|
137.50p
|
3,807
|
|
09/08/2024
|
140.00p
|
140.00p
|
135.50p
|
137.50p
|
28,538
|
|
08/08/2024
|
140.00p
|
141.50p
|
136.00p
|
140.00p
|
7,749
|
|
07/08/2024
|
137.50p
|
143.24p
|
135.50p
|
140.00p
|
20,548
|
|
06/08/2024
|
140.00p
|
141.75p
|
135.00p
|
137.50p
|
16,511
|
|
05/08/2024
|
147.50p
|
149.50p
|
136.50p
|
140.00p
|
58,519
|
|
02/08/2024
|
152.50p
|
154.75p
|
147.50p
|
147.50p
|
32,492
|
|
01/08/2024
|
145.00p
|
155.00p
|
145.00p
|
152.50p
|
66,361
|
|
31/07/2024
|
145.00p
|
149.50p
|
144.55p
|
145.00p
|
15,921
|
|
30/07/2024
|
145.00p
|
147.00p
|
144.10p
|
145.00p
|
3,320
|
|
29/07/2024
|
145.00p
|
150.00p
|
143.25p
|
145.00p
|
15,040
|
|
26/07/2024
|
145.00p
|
147.40p
|
145.00p
|
145.00p
|
125
|
|
25/07/2024
|
145.00p
|
148.00p
|
143.20p
|
145.00p
|
2,396
|
|
24/07/2024
|
145.00p
|
148.10p
|
142.13p
|
145.00p
|
15,247
|
|
23/07/2024
|
145.00p
|
148.50p
|
145.00p
|
145.00p
|
2,902
|
|
22/07/2024
|
145.00p
|
148.50p
|
145.00p
|
145.00p
|
698
|
|
19/07/2024
|
145.00p
|
148.75p
|
144.82p
|
145.00p
|
7,030
|
|
18/07/2024
|
147.50p
|
153.90p
|
145.00p
|
145.00p
|
68,375
|