1. Share Prices

  2. Transense Technologies PLC (TRT)

185.00p-2.50 (-1.33%)22 Nov 2024, 11:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Transense Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024187.50p187.25p180.00p185.00p10,796
Nov 21, 2024187.50p188.00p180.30p187.50p14,892
Nov 20, 2024187.50p191.00p180.00p180.00p33,717
Nov 19, 2024187.50p193.35p180.00p187.50p7,705
Nov 18, 2024171.00p190.00p174.00p187.50p51,779
Nov 15, 2024170.00p173.50p167.50p170.00p4,617
Nov 14, 2024170.00p169.00p167.50p170.00p3,010
Nov 13, 2024170.00p174.00p169.00p170.00p11,579
Nov 12, 2024170.00p174.00p167.00p170.00p844
Nov 11, 2024167.50p174.50p167.50p170.00p25,479
Nov 8, 2024167.50p167.50p167.50p167.50p16,960
Nov 7, 2024167.50p165.50p165.50p167.50p341
Nov 6, 2024167.50p170.00p165.50p167.50p7,684
Nov 5, 2024167.50p167.50p167.25p167.50p9,790
Nov 4, 2024170.00p167.50p166.05p167.50p10,131
Nov 1, 2024167.50p170.00p166.00p166.00p27,456
Oct 31, 2024160.00p170.00p164.50p167.50p19,992
Oct 30, 2024155.00p165.00p151.50p160.00p28,624
Oct 29, 2024155.00p153.00p153.00p155.00p559
Oct 28, 2024155.00p155.00p153.00p155.00p24,182
Oct 25, 2024155.00p156.90p153.00p155.00p27,546
Oct 24, 2024155.00p155.00p155.00p155.00p8,751
Oct 23, 2024155.00p157.00p153.00p155.00p5,178
Oct 22, 2024160.00p162.00p152.50p155.00p37,110
Oct 21, 2024160.00p163.00p155.00p160.00p4,914
Oct 18, 2024165.00p168.90p156.00p160.00p35,015
Oct 17, 2024165.00p169.80p160.00p165.00p30,062
Oct 16, 2024165.00p170.00p169.90p165.00p3,000
Oct 15, 2024165.00p169.90p164.50p165.00p11,280
Oct 14, 2024165.00p170.00p164.15p165.00p13,283
Oct 11, 2024154.50p170.00p154.00p165.00p47,052
Oct 10, 2024149.00p159.00p148.50p154.50p41,981
Oct 9, 2024162.50p160.90p146.40p149.00p70,673
Oct 8, 2024162.50p158.00p158.00p162.50p424
Oct 7, 2024165.00p164.00p156.50p162.50p11,692
Oct 4, 2024162.50p167.00p161.00p165.00p44,784
Oct 3, 2024165.00p164.00p161.00p162.50p11,436
Oct 2, 2024175.00p172.10p161.00p165.00p35,599
Oct 1, 2024172.50p174.00p170.13p170.00p20,996
Sep 30, 2024180.00p180.75p170.00p175.00p24,678
Sep 27, 2024180.00p182.90p180.00p180.00p21,512
Sep 26, 2024165.00p185.00p163.00p180.00p90,444
Sep 25, 2024177.50p176.00p161.00p165.00p93,139
Sep 24, 2024180.00p183.21p175.50p177.50p44,379
Sep 23, 2024190.00p192.90p176.60p180.00p129,018
Sep 20, 2024177.50p193.50p176.25p190.00p71,994
Sep 19, 2024180.00p184.00p177.00p177.50p18,122
Sep 18, 2024190.00p194.90p180.00p180.00p61,981
Sep 17, 2024175.00p184.90p173.30p180.00p12,485
Sep 16, 2024165.00p179.90p163.25p175.00p79,303
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.