Transense Technologies

(TRT)
Sector: Automobiles & Parts
181.67p
-3.33p -1.80
Last updated: 11:00:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 134.00p 150.00p 134.00p 147.50p 69,363
16/07/2024 128.00p 139.20p 128.00p 134.00p 81,938
15/07/2024 127.50p 129.75p 125.00p 127.50p 3,395
12/07/2024 124.00p 128.50p 123.46p 127.50p 15,690
11/07/2024 124.00p 127.00p 124.00p 124.00p 1,750
10/07/2024 124.00p 126.70p 123.30p 124.00p 5,004
09/07/2024 124.00p 126.75p 122.56p 124.00p 13,968
08/07/2024 123.00p 125.00p 123.00p 124.00p 101,272
05/07/2024 121.50p 123.00p 121.50p 123.00p 21,888
04/07/2024 121.50p 122.50p 120.18p 121.50p 7,040
03/07/2024 121.50p 122.85p 120.90p 121.50p 14,256
02/07/2024 121.50p 122.64p 121.10p 121.50p 16,481
01/07/2024 125.00p 125.00p 120.75p 121.50p 7,718
28/06/2024 125.00p 128.50p 120.00p 125.00p 5,244
27/06/2024 125.00p 128.70p 125.00p 125.00p 1,802
26/06/2024 125.00p 128.80p 123.30p 125.00p 11,935
25/06/2024 125.00p 126.70p 123.30p 125.00p 3,255
24/06/2024 125.00p 127.30p 120.68p 125.00p 23,811
21/06/2024 125.00p 127.40p 123.76p 125.00p 7,800
20/06/2024 125.00p 127.40p 125.00p 125.00p 4,776
19/06/2024 125.00p 125.00p 123.60p 125.00p 7,202
18/06/2024 125.00p 127.00p 123.50p 127.00p 27,537
17/06/2024 125.00p 127.40p 123.00p 127.00p 31,404
14/06/2024 135.00p 135.00p 122.50p 125.00p 26,840
13/06/2024 135.00p 135.00p 130.00p 135.00p 11,182
12/06/2024 137.50p 140.00p 130.00p 135.00p 27,165
11/06/2024 137.50p 137.50p 135.00p 137.50p 2,870
10/06/2024 137.50p 138.75p 135.63p 137.50p 5,044
07/06/2024 137.50p 138.75p 135.26p 137.50p 6,677
06/06/2024 137.50p 138.75p 135.20p 137.50p 28,031
05/06/2024 137.50p 138.25p 136.75p 137.50p 5,716
04/06/2024 137.50p 139.50p 136.00p 139.00p 45,502
03/06/2024 137.50p 139.14p 136.25p 137.50p 32,276
31/05/2024 137.50p 139.14p 137.50p 139.00p 12,479
30/05/2024 137.50p 139.50p 136.30p 137.50p 11,677
29/05/2024 137.50p 140.00p 135.60p 137.50p 23,926
28/05/2024 127.50p 140.00p 127.50p 137.50p 146,751
27/05/2024 127.50p 130.00p 127.00p 127.50p 13,109