1. Share Prices

  2. Transense Technologies PLC (TRT)

175.00p-5.00 (-2.78%)24 Dec 2024, 12:54
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
Dec 24, 2024180.00p175.10p173.50p175.00p12,638
Dec 23, 2024180.00p177.00p175.25p180.00p2,321
Dec 20, 2024180.00p181.50p177.50p180.00p4,527
Dec 18, 2024180.00p181.50p177.46p180.00p8,991
Dec 17, 2024180.00p184.71p176.55p180.00p13,555
Dec 16, 2024180.00p176.00p176.00p180.00p9
Dec 13, 2024180.00p179.25p179.25p180.00p6,363
Dec 12, 2024180.00p184.00p182.00p180.00p1,633
Dec 11, 2024180.00p182.00p179.00p180.00p2,493
Dec 10, 2024180.00p179.50p178.30p180.00p6,493
Dec 9, 2024180.00p184.00p175.00p180.00p8,000
Dec 6, 2024180.00p183.90p178.25p180.00p18,721
Dec 5, 2024180.00p181.00p180.50p180.00p2,628
Dec 4, 2024180.00p184.35p179.30p180.00p8,317
Dec 3, 2024180.00p184.50p179.05p180.00p8,210
Dec 2, 2024177.50p184.10p178.30p180.00p14,760
Nov 29, 2024177.50p175.10p174.75p177.50p1,997
Nov 28, 2024185.00p187.40p172.00p177.50p54,880
Nov 27, 2024185.00p194.80p181.50p185.00p78,532
Nov 26, 2024180.00p182.00p175.50p180.00p18,224
Nov 25, 2024185.00p182.00p175.00p180.00p22,214
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.