1. Share Prices

  2. Transense Technologies PLC (TRT)

162.50p-7.50 (-4.55%)07 Oct 2024, 16:22
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
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
Sep 13, 2024175.00p176.00p161.50p165.00p35,363
Sep 12, 2024175.00p178.50p170.00p175.00p5,086
Sep 11, 2024175.00p183.50p170.05p175.00p49,341
Sep 10, 2024165.00p185.00p167.90p175.00p66,556
Sep 9, 2024155.00p170.00p159.50p165.00p68,657
Sep 6, 2024155.00p160.00p152.60p155.00p26,017
Sep 5, 2024160.00p161.00p155.60p155.00p3,183
Sep 4, 2024160.00p162.80p155.50p160.00p2,682
Sep 3, 2024152.50p165.00p155.00p160.00p90,204
Sep 2, 2024152.50p155.00p151.25p152.50p2,389
Aug 30, 2024150.00p155.00p149.00p152.50p6,699
Aug 29, 2024150.00p152.88p148.13p150.00p4,230
Aug 28, 2024150.00p155.00p147.00p150.00p6,223
Aug 27, 2024152.50p153.45p146.10p150.00p15,339
Aug 23, 2024145.00p159.75p148.90p152.50p102,473
Aug 22, 2024142.50p150.00p142.13p145.00p9,258
Aug 21, 2024137.50p145.00p137.20p142.50p13,723
Aug 20, 2024137.50p140.00p136.25p137.50p18,709
Aug 16, 2024137.50p136.25p136.25p137.50p232
Aug 15, 2024137.50p138.35p135.50p137.50p12,219
Aug 14, 2024137.50p138.40p136.25p137.50p6,380
Aug 12, 2024137.50p138.90p136.25p137.50p3,807
Aug 9, 2024140.00p140.00p135.50p137.50p28,538
Aug 8, 2024140.00p141.50p136.00p140.00p7,749
Aug 7, 2024137.50p143.24p135.50p140.00p20,548
Aug 6, 2024140.00p141.75p135.00p137.50p16,511
Aug 5, 2024147.50p149.50p136.50p140.00p58,519
Aug 2, 2024152.50p154.75p145.50p147.50p37,945
Aug 1, 2024145.00p155.00p146.90p152.50p66,361
Jul 31, 2024145.00p149.50p144.55p145.00p15,921
Jul 30, 2024145.00p147.00p144.10p145.00p3,320
Jul 29, 2024145.00p150.00p141.81p145.00p26,077
Jul 26, 2024145.00p147.40p147.40p145.00p125
Jul 25, 2024145.00p148.00p143.20p145.00p2,396
Jul 24, 2024145.00p148.10p142.13p145.00p15,247
12345
Showing 1 to 50 of 248

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC82.804.81
Ocado Group PLC406.004.24
Burberry Group PLC676.004.00
Carnival PLC1,272.003.50
Raspberry Pi Holdings PLC379.603.49
Alfa Financial Software Holdings PLC203.503.40

Fallers

CompanyPrice% Chg
Lancashire Holdings Limited626.00-8.48
Endeavour Mining PLC1,697.00-5.35
Cmc Markets PLC299.50-3.39
Alpha Group International PLC2,125.00-2.97
Bakkavor Group PLC151.50-2.88
Hilton Food Group PLC885.00-2.85