Transense Technologies
(TRT)
Sector: Automobiles & Parts
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
127.50p
|
130.00p
|
127.00p
|
127.50p
|
13,109
|
|
23/05/2024
|
125.50p
|
129.40p
|
125.50p
|
127.50p
|
10,883
|
|
22/05/2024
|
125.50p
|
126.85p
|
125.50p
|
125.50p
|
1,888
|
|
21/05/2024
|
125.50p
|
127.00p
|
125.22p
|
125.50p
|
8,768
|
|
20/05/2024
|
123.00p
|
127.00p
|
121.00p
|
125.50p
|
31,804
|
|
17/05/2024
|
123.00p
|
124.00p
|
123.00p
|
123.00p
|
28,210
|
|
16/05/2024
|
123.00p
|
124.00p
|
123.00p
|
123.00p
|
24,275
|
|
15/05/2024
|
123.00p
|
125.00p
|
121.00p
|
123.00p
|
9,182
|
|
14/05/2024
|
124.00p
|
125.00p
|
121.25p
|
123.00p
|
16,439
|
|
13/05/2024
|
126.50p
|
126.75p
|
121.60p
|
124.00p
|
41,459
|
|
10/05/2024
|
122.00p
|
127.50p
|
120.00p
|
126.50p
|
107,801
|