UK markets closed

Transense Technologies plc (TRT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
50.50-1.50 (-2.88%)
At close: 3:18PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202050.0051.6550.0050.5050.5024,230
26 Oct 202053.0053.0053.0053.0053.00-
23 Oct 202053.0054.9251.6553.0053.007,640
22 Oct 202053.0052.0052.0053.0053.00152
21 Oct 202055.5060.0051.2253.0053.0068,719
20 Oct 202053.5056.0050.0055.5055.5062,682
19 Oct 202050.0054.0049.1054.5054.5038,011
16 Oct 202049.5049.5049.5049.5049.5056,779
15 Oct 202049.5049.8849.5049.5049.50164,145
14 Oct 202049.0050.2649.8049.5049.5030,500
13 Oct 202049.5049.5049.5049.5049.50-
12 Oct 202049.5050.4048.2049.5049.5057,528
09 Oct 202049.5049.8849.8849.5049.5010,000
08 Oct 202050.0048.0048.0049.5049.505,000
07 Oct 202050.0050.5049.8850.0050.0017,650
06 Oct 202050.0050.0050.0050.0050.00-
05 Oct 202049.5050.0049.2550.0050.0023,988
02 Oct 202049.5049.8549.8549.5049.506,000
01 Oct 202049.5049.0549.0049.5049.501,470
30 Sep 202050.2549.9649.9049.5049.5015,497
29 Sep 202050.2550.2550.2550.2550.25-
28 Sep 202052.0051.0050.0050.2550.253,700
25 Sep 202052.2551.5051.5052.0052.002,000
24 Sep 202052.2551.5051.5052.2552.25310
23 Sep 202052.2552.0052.0052.2552.254,784
22 Sep 202052.2552.2552.2552.2552.25-
21 Sep 202053.2552.1051.5352.2552.254,327
18 Sep 202053.2553.0052.0053.2553.2527,870
17 Sep 202053.2553.0053.0053.2553.253,290
16 Sep 202053.2553.2553.2553.2553.25-
15 Sep 202053.2553.2053.0153.2553.2518,050
14 Sep 202053.2553.2553.2553.2553.25-
11 Sep 202053.2553.2553.2553.2553.25-
10 Sep 202054.5050.0050.0053.2553.2540,835
09 Sep 202055.5054.0053.0054.5054.502,002
08 Sep 202056.0054.2454.1055.5055.5016,000
07 Sep 202056.0056.0056.0056.0056.00-
04 Sep 202056.0056.0056.0056.0056.00-
03 Sep 202057.0056.0555.5056.0056.007,750
02 Sep 202057.0056.2056.0057.0057.0031,807
01 Sep 202057.0056.0556.0457.0057.001,948
28 Aug 202053.5058.0055.0057.0057.0093,730
27 Aug 202053.5054.9453.0053.5053.506,758
26 Aug 202051.0055.0051.2553.5053.5072,187
25 Aug 202051.0051.5050.1051.0051.0019,791
24 Aug 202051.5056.0049.9051.0051.006,371
21 Aug 202048.5056.0049.9051.5051.50131,161
20 Aug 202050.0048.1046.0047.5047.5031,962
19 Aug 202050.0050.0048.1050.0050.0094,392
18 Aug 202050.5049.4048.0050.0050.007,718
17 Aug 202050.5051.0049.1150.5050.505,091
14 Aug 202050.5050.5050.5050.5050.50-
13 Aug 202050.5050.5050.5050.5050.50-
12 Aug 202050.5049.1149.1150.5050.5040
11 Aug 202050.5049.1149.1150.5050.50354
10 Aug 202050.5051.0049.0650.5050.507,103
07 Aug 202050.0050.9050.5050.5050.507,650
06 Aug 202050.5049.1549.0050.0050.004,691
05 Aug 202051.5050.5050.0050.5050.5016,671
04 Aug 202051.5050.1050.1051.5051.50126
03 Aug 202051.5051.6850.0051.5051.504,058
31 Jul 202053.5052.7051.5051.5051.5033,770
30 Jul 202053.5054.0054.0053.5053.5010,000
29 Jul 202053.5053.0053.0053.5053.508,804
28 Jul 202053.5053.5053.5053.5053.50-
27 Jul 202054.5054.0054.0053.5053.5011,840
24 Jul 202054.5054.0054.0054.5054.501,078
23 Jul 202054.5054.5054.5054.5054.50-
22 Jul 202054.5054.0054.0054.5054.50460
21 Jul 202054.5054.5054.5054.5054.50-
20 Jul 202057.0056.5055.0554.5054.505,103
17 Jul 202057.0057.0057.0057.0057.0012,000
16 Jul 202057.0057.0057.0057.0057.00-
15 Jul 202057.0055.8655.8657.0057.004,371
14 Jul 202058.0056.1056.0057.0057.0010,583
13 Jul 202057.0057.4757.4758.0058.00856
10 Jul 202060.2560.0057.1058.0058.0045,264
09 Jul 202056.0060.0056.0060.2560.25179,045
08 Jul 202058.0057.0054.4056.0056.0042,944
07 Jul 202058.0058.0058.0058.0058.00-
06 Jul 202059.5059.0056.0058.0058.0066,632
03 Jul 202059.5060.0759.0059.5059.50106,879
02 Jul 202057.5060.0057.1259.5059.5062,117
01 Jul 202057.0057.9857.4057.5057.501,967
30 Jun 202055.5057.0055.0057.0057.00380,201
29 Jun 202055.7556.0052.5055.5055.50283,678
26 Jun 202062.5061.8454.0055.7555.75162,127
25 Jun 202079.0080.0059.0062.0062.00765,498
24 Jun 202078.5080.0076.0080.0080.0056,297
23 Jun 202078.5077.9077.9078.5078.505,000
22 Jun 202078.5079.9979.9078.5078.504,760
19 Jun 202078.5080.0077.7878.5078.5019,485
18 Jun 202078.5080.0078.3678.5078.5020,982
17 Jun 202075.0080.0076.9278.5078.5034,420
16 Jun 202075.0077.0074.0075.0075.0015,310
15 Jun 202075.0077.0074.0075.0075.0012,784
12 Jun 202077.0078.0076.0477.0077.0052,622
11 Jun 202076.5078.0076.3377.0077.0091,863
10 Jun 202073.5079.0072.4576.5076.5086,616
09 Jun 202072.0074.0071.2073.5073.5021,501
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...