livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Transense Technologies - (TRT) share price history


Transense Technologies share priceTRT share price tradesTRT Fundamentals watchlistADD to watchlist
Transense Technologies - (TRT) share price history
Date Open High Low Close Volume
02/02/2018 52.50 54.00 52.50 54.00 6,104
01/02/2018 53.00 54.00 53.00 54.00 1,140
31/01/2018 53.00 54.00 53.00 54.00 500
30/01/2018 52.50 54.00 52.50 54.00 21,553
29/01/2018 56.94 56.94 54.00 55.50 1,647
25/01/2018 54.00 56.00 54.00 56.00 17,200
24/01/2018 57.00 57.00 55.04 56.00 640
23/01/2018 57.50 57.50 56.00 56.00 3,203
22/01/2018 56.96 57.50 56.00 56.00 4,336
19/01/2018 55.00 59.95 55.00 56.00 2,769
18/01/2018 59.95 59.95 56.25 56.74 36,514
17/01/2018 59.25 59.95 58.04 59.00 4,400
16/01/2018 59.25 61.45 59.25 61.00 685
15/01/2018 61.50 61.50 59.44 61.00 659
12/01/2018 61.00 61.00 59.10 61.00 2,434
11/01/2018 62.50 63.19 60.00 61.00 8,571
10/01/2018 62.00 63.19 61.90 62.50 20,162
09/01/2018 63.50 64.00 60.10 62.00 10,548
08/01/2018 63.50 64.37 62.00 63.50 3,384
05/01/2018 64.50 66.38 62.25 63.50 5,045
04/01/2018 64.50 64.50 62.25 64.50 448
03/01/2018 65.00 65.00 62.85 64.50 15,212
02/01/2018 69.50 69.50 65.00 66.00 4,840
01/01/2018 69.50 69.50 67.50 69.50 3,093
29/12/2017 69.50 69.50 67.50 69.50 3,093
28/12/2017 69.50 69.50 69.50 69.50 0
27/12/2017 69.50 69.50 69.50 69.50 0
26/12/2017 68.50 70.00 68.50 69.50 355
25/12/2017 68.50 70.00 68.50 69.50 355
22/12/2017 68.50 70.00 68.50 69.50 355

Transense Technologies - (TRT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices