Transense Technologies
(TRT)
Sector: Automobiles & Parts
Historic Prices - up to 10 years
|
11/04/2025
|
117.50p
|
118.50p
|
115.55p
|
117.50p
|
9,794
|
|
10/04/2025
|
115.00p
|
120.00p
|
112.00p
|
117.50p
|
31,987
|
|
09/04/2025
|
115.00p
|
115.00p
|
110.00p
|
115.00p
|
9,285
|
|
08/04/2025
|
115.00p
|
118.00p
|
110.00p
|
115.00p
|
47,407
|
|
07/04/2025
|
115.00p
|
115.50p
|
110.00p
|
115.00p
|
3,488
|
|
04/04/2025
|
115.00p
|
118.00p
|
110.00p
|
115.00p
|
11,196
|
|
03/04/2025
|
120.00p
|
120.00p
|
110.00p
|
115.00p
|
52,620
|
|
02/04/2025
|
130.00p
|
130.00p
|
120.00p
|
125.00p
|
42,836
|
|
01/04/2025
|
130.00p
|
131.50p
|
130.00p
|
130.00p
|
3,093
|
|
31/03/2025
|
130.00p
|
132.00p
|
126.00p
|
130.00p
|
15,735
|
|
28/03/2025
|
130.00p
|
134.90p
|
130.00p
|
130.00p
|
23,377
|
|
27/03/2025
|
130.00p
|
134.00p
|
128.60p
|
130.00p
|
3,419
|
|
26/03/2025
|
127.50p
|
135.00p
|
127.50p
|
135.00p
|
10,680
|
|
25/03/2025
|
123.50p
|
128.80p
|
123.50p
|
127.50p
|
15,216
|
|
24/03/2025
|
122.50p
|
125.00p
|
122.50p
|
123.50p
|
11,934
|
|
21/03/2025
|
122.50p
|
124.50p
|
122.50p
|
122.50p
|
800
|
|
20/03/2025
|
122.50p
|
124.95p
|
122.50p
|
122.50p
|
2,536
|
|
19/03/2025
|
122.50p
|
124.95p
|
122.50p
|
122.50p
|
9,953
|
|
18/03/2025
|
122.50p
|
123.60p
|
122.50p
|
122.50p
|
7,439
|
|
17/03/2025
|
122.50p
|
123.60p
|
122.00p
|
122.50p
|
5,526
|
|
14/03/2025
|
122.50p
|
122.50p
|
122.00p
|
122.50p
|
0
|
|
13/03/2025
|
122.50p
|
124.75p
|
121.50p
|
122.50p
|
14,329
|
|
12/03/2025
|
122.50p
|
123.55p
|
122.00p
|
122.50p
|
24,144
|
|
11/03/2025
|
121.00p
|
123.00p
|
117.00p
|
122.50p
|
36,391
|
|
10/03/2025
|
122.50p
|
124.00p
|
118.20p
|
121.00p
|
33,686
|
|
07/03/2025
|
122.50p
|
122.50p
|
120.85p
|
122.50p
|
900
|
|
06/03/2025
|
123.50p
|
123.50p
|
120.00p
|
122.50p
|
18,728
|
|
05/03/2025
|
123.50p
|
124.81p
|
122.00p
|
123.50p
|
11,430
|
|
04/03/2025
|
127.50p
|
127.50p
|
120.25p
|
123.50p
|
36,447
|
|
03/03/2025
|
125.00p
|
130.00p
|
124.00p
|
127.50p
|
56,912
|
|
28/02/2025
|
122.50p
|
123.70p
|
120.56p
|
122.50p
|
108,297
|
|
27/02/2025
|
122.50p
|
124.50p
|
120.00p
|
122.50p
|
49,891
|
|
26/02/2025
|
117.50p
|
122.50p
|
116.33p
|
122.50p
|
31,974
|
|
25/02/2025
|
121.50p
|
121.75p
|
115.00p
|
117.50p
|
235,241
|
|
24/02/2025
|
127.50p
|
129.44p
|
120.05p
|
121.50p
|
32,320
|
|
21/02/2025
|
127.50p
|
130.00p
|
126.00p
|
127.50p
|
24,418
|
|
20/02/2025
|
137.50p
|
137.50p
|
125.00p
|
127.50p
|
65,655
|
|
19/02/2025
|
142.50p
|
143.88p
|
135.00p
|
137.50p
|
84,459
|
|
18/02/2025
|
152.50p
|
152.50p
|
125.25p
|
142.50p
|
279,136
|
|
17/02/2025
|
155.00p
|
155.75p
|
150.50p
|
151.50p
|
23,920
|
|
14/02/2025
|
152.50p
|
164.25p
|
152.13p
|
155.00p
|
49,427
|
|
13/02/2025
|
150.00p
|
151.00p
|
146.25p
|
147.50p
|
21,953
|
|
12/02/2025
|
149.00p
|
152.00p
|
147.27p
|
150.00p
|
3,600
|
|
11/02/2025
|
149.00p
|
152.50p
|
147.55p
|
149.00p
|
10,835
|
|
10/02/2025
|
147.50p
|
153.00p
|
147.50p
|
149.00p
|
8,341
|
|
07/02/2025
|
147.50p
|
150.00p
|
147.25p
|
147.50p
|
19,916
|
|
06/02/2025
|
157.50p
|
157.50p
|
147.13p
|
157.50p
|
26,566
|
|
05/02/2025
|
157.50p
|
157.50p
|
155.25p
|
157.50p
|
934
|
|
04/02/2025
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
15,545
|
|
03/02/2025
|
157.50p
|
157.50p
|
155.50p
|
157.50p
|
7,012
|
|
31/01/2025
|
150.00p
|
159.50p
|
146.75p
|
157.50p
|
49,208
|
|
30/01/2025
|
157.50p
|
157.50p
|
146.75p
|
150.00p
|
12,589
|
|
29/01/2025
|
157.50p
|
157.50p
|
155.12p
|
157.50p
|
10,069
|
|
28/01/2025
|
157.50p
|
158.40p
|
155.00p
|
157.50p
|
12,255
|
|
27/01/2025
|
157.50p
|
158.00p
|
155.50p
|
157.50p
|
21,285
|
|
24/01/2025
|
157.50p
|
158.00p
|
155.50p
|
157.50p
|
20,989
|
|
23/01/2025
|
157.50p
|
159.00p
|
155.00p
|
157.50p
|
53,081
|
|
22/01/2025
|
157.50p
|
157.50p
|
150.00p
|
157.50p
|
126,855
|
|
21/01/2025
|
162.50p
|
162.50p
|
156.15p
|
160.00p
|
11,730
|
|
20/01/2025
|
162.50p
|
162.50p
|
160.00p
|
162.50p
|
8,522
|
|
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
|