Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transense (TRT) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Jun 2025 (Thu) 157.50 157.50 157.50 157.50 3,343
25th Jun 2025 (Wed) 160.00 160.00 157.50 157.50 1,520
24th Jun 2025 (Tue) 160.00 160.00 160.00 160.00 3,725
23rd Jun 2025 (Mon) 160.00 160.00 160.00 160.00 6,273
20th Jun 2025 (Fri) 160.00 160.00 160.00 160.00 7,784
19th Jun 2025 (Thu) 165.00 165.00 160.00 160.00 15,052
18th Jun 2025 (Wed) 167.50 168.50 165.00 165.00 3,677
17th Jun 2025 (Tue) 167.50 167.50 167.50 167.50 10,233
16th Jun 2025 (Mon) 165.00 167.50 165.00 167.50 4,809
13th Jun 2025 (Fri) 165.00 165.00 165.00 165.00 1,058
12th Jun 2025 (Thu) 165.00 165.00 165.00 165.00 14,915
11th Jun 2025 (Wed) 167.50 167.50 165.00 165.00 6,066
10th Jun 2025 (Tue) 167.50 167.50 167.50 167.50 12,798
9th Jun 2025 (Mon) 167.50 167.50 167.50 167.50 18,978
6th Jun 2025 (Fri) 170.00 170.00 167.50 167.50 9,874
5th Jun 2025 (Thu) 167.50 175.00 167.50 170.00 37,281
4th Jun 2025 (Wed) 162.50 175.00 162.50 167.50 40,891
3rd Jun 2025 (Tue) 161.00 163.50 161.00 162.50 65,218
2nd Jun 2025 (Mon) 145.00 165.00 157.50 165.00 110,174
30th May 2025 (Fri) 142.50 145.00 142.50 145.00 11,394
29th May 2025 (Thu) 140.00 142.50 140.00 142.50 10,787
28th May 2025 (Wed) 142.50 142.50 140.00 140.00 5,651
27th May 2025 (Tue) 142.50 142.50 142.50 142.50 2,955
26th May 2025 (Mon) 150.00 150.00 150.00 150.00 0
23rd May 2025 (Fri) 142.50 142.50 140.00 142.50 32,387
22nd May 2025 (Thu) 142.50 142.50 142.50 142.50 13,652
21st May 2025 (Wed) 137.50 142.50 137.50 142.50 24,355
20th May 2025 (Tue) 130.00 137.50 130.00 137.50 75,983
19th May 2025 (Mon) 125.00 125.00 125.00 125.00 3,001
16th May 2025 (Fri) 125.00 125.00 125.00 125.00 1,913
15th May 2025 (Thu) 125.00 125.00 125.00 125.00 1,114
14th May 2025 (Wed) 125.00 125.00 125.00 125.00 3,991
13th May 2025 (Tue) 127.50 127.50 125.00 125.00 13,374
12th May 2025 (Mon) 127.50 127.50 127.50 127.50 4,501
9th May 2025 (Fri) 125.00 127.50 125.00 127.50 13,080
8th May 2025 (Thu) 130.00 130.00 127.50 127.50 17,016
7th May 2025 (Wed) 130.00 130.00 130.00 130.00 2,400
6th May 2025 (Tue) 130.00 130.00 130.00 130.00 0
5th May 2025 (Mon) 135.00 135.00 135.00 135.00 0
2nd May 2025 (Fri) 130.00 130.00 130.00 130.00 17,219
1st May 2025 (Thu) 130.00 132.50 130.00 130.00 13,048
30th Apr 2025 (Wed) 130.00 130.00 130.00 130.00 2,853
29th Apr 2025 (Tue) 120.00 130.00 120.00 130.00 33,488
28th Apr 2025 (Mon) 120.00 120.00 120.00 120.00 5,966
FTSE 100 Latest
Value8,735.60
Change0.00