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
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
25th Apr 2025 (Fri) 120.00 120.00 120.00 120.00 20,729
24th Apr 2025 (Thu) 120.00 120.00 120.00 120.00 6,934
23rd Apr 2025 (Wed) 120.00 126.00 126.00 126.00 3,400
22nd Apr 2025 (Tue) 120.00 120.00 120.00 120.00 2,539
21st Apr 2025 (Mon) 120.00 120.00 120.00 120.00 0
18th Apr 2025 (Fri) 120.00 120.00 120.00 120.00 0
17th Apr 2025 (Thu) 120.00 120.00 120.00 120.00 426
16th Apr 2025 (Wed) 120.00 120.00 120.00 120.00 12
15th Apr 2025 (Tue) 120.00 120.00 120.00 120.00 3,083
14th Apr 2025 (Mon) 117.50 120.00 117.50 120.00 6,545
11th Apr 2025 (Fri) 117.50 117.50 115.00 117.50 9,794
10th Apr 2025 (Thu) 115.00 117.50 115.00 117.50 31,987
9th Apr 2025 (Wed) 115.00 115.00 115.00 115.00 9,285
8th Apr 2025 (Tue) 115.00 115.00 115.00 115.00 47,407
7th Apr 2025 (Mon) 115.00 115.00 115.00 115.00 3,488
FTSE 100 Latest
Value8,825.88
Change14.84