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
03/09/2021 100.30 100.30 97.90 100.00 6,004
02/09/2021 100.30 104.00 100.00 102.50 22,320
01/09/2021 104.00 104.00 100.00 102.50 34,556
31/08/2021 102.50 106.00 101.00 102.50 60,019
27/08/2021 101.25 101.25 101.25 101.25 997
26/08/2021 105.00 105.00 98.05 102.50 92,015
25/08/2021 108.00 110.00 105.01 106.50 14,552
24/08/2021 110.00 111.00 108.00 110.00 41,254
23/08/2021 111.00 112.34 108.40 110.00 145,578
20/08/2021 102.00 110.00 101.88 107.50 39,393
19/08/2021 100.60 100.60 100.60 100.60 440
18/08/2021 98.05 103.10 98.05 102.00 61,098
17/08/2021 101.15 104.50 100.40 101.00 33,992
16/08/2021 104.50 104.50 104.50 104.50 9,563
13/08/2021 107.00 107.20 98.00 102.50 56,282
12/08/2021 107.50 110.00 105.75 107.00 25,400
11/08/2021 105.70 109.20 102.60 107.50 84,389
10/08/2021 104.00 105.70 101.00 103.00 12,093
09/08/2021 100.00 102.00 98.20 102.00 25,155
06/08/2021 98.00 98.40 95.30 96.00 10,756
05/08/2021 98.00 99.40 96.30 98.00 37,242
04/08/2021 97.00 97.00 96.25 97.00 2,322
03/08/2021 103.00 104.49 98.00 98.50 463,337
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

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