Transense Technologies plc (TRT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:48PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 135.00 | 134.00 | 122.50 | 125.00 | 125.00 | 26,840 |
| 13 June 2024 | 135.00 | 132.00 | 130.00 | 135.00 | 135.00 | 11,182 |
| 12 June 2024 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 27,164 |
| 11 June 2024 | 137.50 | 135.62 | 135.00 | 137.50 | 137.50 | 2,870 |
| 10 June 2024 | 137.50 | 138.75 | 135.63 | 137.50 | 137.50 | 5,044 |
| 07 June 2024 | 137.50 | 138.75 | 135.26 | 137.50 | 137.50 | 6,677 |
| 06 June 2024 | 137.50 | 138.75 | 135.20 | 137.50 | 137.50 | 40,332 |
| 05 June 2024 | 137.50 | 138.25 | 136.75 | 137.50 | 137.50 | 5,716 |
| 04 June 2024 | 137.50 | 139.50 | 136.00 | 139.00 | 139.00 | 45,502 |
| 03 June 2024 | 137.50 | 139.14 | 136.25 | 137.50 | 137.50 | 45,225 |
| 31 May 2024 | 137.50 | 139.14 | 139.00 | 139.00 | 139.00 | 12,479 |
| 30 May 2024 | 137.50 | 139.50 | 136.30 | 137.50 | 137.50 | 11,677 |
| 29 May 2024 | 137.50 | 140.00 | 135.60 | 137.50 | 137.50 | 23,926 |
| 28 May 2024 | 127.50 | 140.00 | 128.10 | 137.50 | 137.50 | 151,751 |
| 24 May 2024 | 127.50 | 130.00 | 127.00 | 127.50 | 127.50 | 13,109 |
| 23 May 2024 | 125.50 | 129.40 | 126.25 | 127.50 | 127.50 | 10,883 |
| 22 May 2024 | 125.50 | 126.85 | 125.82 | 125.50 | 125.50 | 1,888 |
| 21 May 2024 | 125.50 | 127.00 | 125.22 | 125.50 | 125.50 | 8,768 |
| 20 May 2024 | 123.00 | 127.00 | 121.00 | 125.50 | 125.50 | 31,804 |
| 17 May 2024 | 123.00 | 124.00 | 124.00 | 123.00 | 123.00 | 28,210 |
| 16 May 2024 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 24,275 |
| 15 May 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 9,182 |
| 14 May 2024 | 124.00 | 125.00 | 121.25 | 123.00 | 123.00 | 16,439 |
| 13 May 2024 | 126.50 | 126.75 | 121.60 | 124.00 | 124.00 | 41,459 |
| 10 May 2024 | 122.00 | 127.50 | 120.00 | 126.50 | 126.50 | 107,801 |
| 09 May 2024 | 116.50 | 122.50 | 116.24 | 122.00 | 122.00 | 37,442 |
| 08 May 2024 | 116.50 | 118.00 | 115.78 | 116.50 | 116.50 | 13,924 |
| 07 May 2024 | 116.50 | 117.85 | 115.50 | 116.50 | 116.50 | 85,173 |
| 03 May 2024 | 108.50 | 118.90 | 107.00 | 116.50 | 116.50 | 161,712 |
| 02 May 2024 | 102.50 | 109.70 | 100.00 | 108.50 | 108.50 | 80,343 |
| 01 May 2024 | 100.00 | 104.90 | 97.66 | 102.50 | 102.50 | 50,872 |
| 30 Apr 2024 | 95.50 | 103.00 | 97.00 | 101.00 | 101.00 | 115,681 |
| 29 Apr 2024 | 94.50 | 93.00 | 91.00 | 93.00 | 93.00 | 18,343 |
| 26 Apr 2024 | 95.00 | 95.00 | 92.25 | 94.50 | 94.50 | 44,815 |
| 25 Apr 2024 | 95.00 | 93.88 | 93.88 | 95.00 | 95.00 | 5,826 |
| 24 Apr 2024 | 95.00 | 95.40 | 93.00 | 95.00 | 95.00 | 13,873 |
| 23 Apr 2024 | 95.00 | 95.70 | 93.00 | 95.00 | 95.00 | 10,906 |
| 22 Apr 2024 | 95.00 | 95.70 | 95.70 | 95.00 | 95.00 | 522 |
| 19 Apr 2024 | 95.00 | 93.83 | 93.83 | 95.00 | 95.00 | 5,000 |
| 18 Apr 2024 | 94.50 | 95.75 | 93.00 | 95.00 | 95.00 | 44,316 |
| 17 Apr 2024 | 91.50 | 94.80 | 90.75 | 94.50 | 94.50 | 26,705 |
| 16 Apr 2024 | 94.50 | 93.00 | 90.30 | 91.50 | 91.50 | 105,670 |
| 15 Apr 2024 | 94.50 | 97.00 | 90.00 | 94.50 | 94.50 | 123,483 |
| 12 Apr 2024 | 97.50 | 95.13 | 92.00 | 94.50 | 94.50 | 69,575 |
| 11 Apr 2024 | 97.50 | 95.10 | 95.10 | 97.50 | 97.50 | 13,747 |
| 10 Apr 2024 | 97.50 | 98.50 | 95.10 | 97.50 | 97.50 | 7,000 |
| 09 Apr 2024 | 100.50 | 99.00 | 95.00 | 97.50 | 97.50 | 43,015 |
| 08 Apr 2024 | 100.50 | 101.40 | 99.00 | 100.50 | 100.50 | 19,837 |
| 05 Apr 2024 | 102.50 | 100.00 | 100.00 | 100.50 | 100.50 | 2,526 |
| 04 Apr 2024 | 102.50 | 100.00 | 100.00 | 102.50 | 102.50 | 17,666 |
| 03 Apr 2024 | 102.50 | 102.00 | 100.00 | 102.50 | 102.50 | 51,797 |
| 02 Apr 2024 | 102.50 | 102.75 | 100.00 | 102.50 | 102.50 | 80,731 |
| 28 Mar 2024 | 102.50 | 102.50 | 101.30 | 102.50 | 102.50 | 53,009 |
| 27 Mar 2024 | 102.50 | 101.28 | 100.00 | 102.50 | 102.50 | 29,144 |
| 26 Mar 2024 | 102.50 | 104.50 | 104.50 | 102.50 | 102.50 | 1,905 |
| 25 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 22 Mar 2024 | 101.50 | 104.90 | 101.00 | 102.50 | 102.50 | 23,541 |
| 21 Mar 2024 | 102.50 | 103.50 | 100.36 | 101.50 | 101.50 | 48,741 |
| 20 Mar 2024 | 102.50 | 102.50 | 100.50 | 102.50 | 102.50 | 1,727 |
| 19 Mar 2024 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | 20,000 |
| 18 Mar 2024 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | 45,000 |
| 15 Mar 2024 | 102.50 | 103.60 | 101.25 | 102.50 | 102.50 | 10,396 |
| 14 Mar 2024 | 102.50 | 103.75 | 100.00 | 102.50 | 102.50 | 37,889 |
| 13 Mar 2024 | 103.50 | 102.00 | 100.75 | 102.50 | 102.50 | 10,059 |
| 12 Mar 2024 | 103.50 | 102.61 | 102.15 | 103.50 | 103.50 | 12,170 |
| 11 Mar 2024 | 103.50 | 105.00 | 102.55 | 103.50 | 103.50 | 37,210 |
| 08 Mar 2024 | 105.00 | 104.50 | 103.00 | 104.00 | 104.00 | 23,383 |
| 07 Mar 2024 | 105.00 | 105.38 | 103.13 | 105.00 | 105.00 | 27,479 |
| 06 Mar 2024 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 15,305 |
| 05 Mar 2024 | 106.00 | 106.70 | 104.00 | 105.00 | 105.00 | 9,760 |
| 04 Mar 2024 | 106.50 | 106.70 | 105.00 | 106.00 | 106.00 | 23,268 |
| 01 Mar 2024 | 107.50 | 106.65 | 105.00 | 106.50 | 106.50 | 74,752 |
| 29 Feb 2024 | 105.00 | 108.90 | 102.00 | 107.50 | 107.50 | 35,862 |
| 28 Feb 2024 | 105.00 | 108.00 | 103.75 | 105.00 | 105.00 | 11,120 |
| 27 Feb 2024 | 105.00 | 108.00 | 103.50 | 105.00 | 105.00 | 5,517 |
| 26 Feb 2024 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 31,360 |
| 23 Feb 2024 | 105.00 | 106.40 | 102.00 | 105.00 | 105.00 | 20,462 |
| 22 Feb 2024 | 106.50 | 108.00 | 102.50 | 105.00 | 105.00 | 121,879 |
| 21 Feb 2024 | 103.50 | 109.75 | 102.00 | 106.50 | 106.50 | 138,962 |
| 20 Feb 2024 | 104.00 | 108.00 | 102.00 | 103.50 | 103.50 | 51,691 |
| 19 Feb 2024 | 103.50 | 108.00 | 101.75 | 102.50 | 102.50 | 95,602 |
| 16 Feb 2024 | 102.00 | 105.00 | 100.00 | 102.50 | 102.50 | 23,933 |
| 15 Feb 2024 | 102.00 | 103.50 | 99.32 | 102.00 | 102.00 | 6,096 |
| 14 Feb 2024 | 99.50 | 102.00 | 100.00 | 102.00 | 102.00 | 84,267 |
| 13 Feb 2024 | 99.00 | 100.00 | 99.35 | 99.50 | 99.50 | 1,785 |
| 12 Feb 2024 | 99.00 | 99.34 | 99.34 | 99.00 | 99.00 | 8,000 |
| 09 Feb 2024 | 99.00 | 99.50 | 98.20 | 99.00 | 99.00 | 2,529 |
| 08 Feb 2024 | 99.00 | 100.00 | 98.20 | 99.00 | 99.00 | 33,327 |
| 07 Feb 2024 | 99.00 | 99.00 | 98.20 | 99.00 | 99.00 | 12,508 |
| 06 Feb 2024 | 99.00 | 98.60 | 98.40 | 99.00 | 99.00 | 9,250 |
| 05 Feb 2024 | 99.00 | 98.00 | 98.00 | 99.00 | 99.00 | 1,000 |
| 02 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 01 Feb 2024 | 99.00 | 99.20 | 98.50 | 99.00 | 99.00 | 2,661 |
| 31 Jan 2024 | 99.00 | 100.00 | 98.50 | 99.00 | 99.00 | 1,765 |
| 30 Jan 2024 | 98.50 | 100.00 | 97.50 | 99.00 | 99.00 | 7,411 |
| 29 Jan 2024 | 98.50 | 99.50 | 97.45 | 98.50 | 98.50 | 9,342 |
| 26 Jan 2024 | 100.00 | 101.00 | 99.20 | 98.50 | 98.50 | 13,935 |
| 25 Jan 2024 | 102.50 | 100.60 | 99.20 | 101.00 | 101.00 | 8,931 |
| 24 Jan 2024 | 102.50 | 101.00 | 101.00 | 102.50 | 102.50 | 23,000 |
| 23 Jan 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 19,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.