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 Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 7,230 112.75p Ordinary
13:32:29 - 30-Oct-25
Buy* 4,347 115.00p Ordinary
13:02:33 - 30-Oct-25
Buy* 52 115.00p Ordinary
12:34:05 - 30-Oct-25
Buy* 1,157 112.75p Ordinary
14:02:20 - 28-Oct-25
Sell* 1,157 110.00p Uncrossing Trade
14:00:00 - 28-Oct-25
Unknown* 8,696 112.75p Ordinary
11:59:14 - 28-Oct-25
Buy* 4 115.00p Ordinary
09:30:29 - 28-Oct-25
Buy* 173 115.00p Ordinary
09:21:32 - 27-Oct-25
Unknown* 3,000 112.50p Ordinary
09:15:37 - 27-Oct-25
Unknown* 3,000 112.50p Ordinary
09:06:13 - 27-Oct-25
Buy* 66 115.00p Ordinary
15:16:47 - 24-Oct-25
Unknown* 30,000 115.00p Negotiated Trade
10:55:06 - 24-Oct-25
Buy* 500 115.00p Ordinary
08:59:05 - 24-Oct-25
Buy* 40 114.925p Ordinary
16:12:56 - 23-Oct-25
Buy* 174 114.925p Ordinary
14:10:00 - 23-Oct-25
Sell* 75 112.25p Ordinary
10:14:29 - 23-Oct-25
Sell* 536 112.25p Ordinary
11:19:05 - 22-Oct-25
Buy* 43 114.60p Ordinary
08:38:48 - 22-Oct-25
Sell* 200 112.25p Ordinary
16:09:10 - 21-Oct-25
Sell* 417 112.25p Ordinary
12:57:28 - 21-Oct-25
Buy* 4 114.925p Ordinary
09:30:29 - 21-Oct-25
Sell* 2,500 112.10p Ordinary
08:54:21 - 21-Oct-25
Buy* 800 114.60p Ordinary
15:51:39 - 20-Oct-25
Buy* 1,740 114.65p Ordinary
15:18:45 - 20-Oct-25
Buy* 436 114.65p Ordinary
15:18:45 - 20-Oct-25
Sell* 2,108 115.00p Ordinary
15:11:28 - 20-Oct-25
Sell* 1,000 115.00p Ordinary
14:45:31 - 20-Oct-25
Sell* 1,694 115.00p Ordinary
11:53:54 - 17-Oct-25
Sell* 1,670 115.00p Ordinary
11:52:35 - 17-Oct-25
Buy* 200 117.10p Ordinary
11:51:32 - 17-Oct-25
Sell* 685 115.03p Ordinary
09:21:01 - 17-Oct-25
Sell* 1,900 115.15p Ordinary
08:04:27 - 17-Oct-25
Unknown* 5,903 116.00p Ordinary
15:21:06 - 16-Oct-25
Unknown* 11,000 115.05p Negotiated Trade
12:51:21 - 16-Oct-25
Sell* 689 116.00p Ordinary
10:36:58 - 16-Oct-25
Unknown* 15,000 117.90p Negotiated Trade
10:06:52 - 16-Oct-25
Buy* 4,219 118.50p Ordinary
09:20:56 - 16-Oct-25
Unknown* 20,000 116.00p Negotiated Trade
08:30:32 - 16-Oct-25
Sell* 112 117.50p Negotiated Trade
16:18:56 - 15-Oct-25
Buy* 5,000 120.00p Ordinary
16:14:47 - 14-Oct-25
Buy* 411 120.60p Ordinary
11:39:44 - 14-Oct-25
Buy* 4 122.20p Ordinary
09:31:05 - 14-Oct-25
Sell* 1,000 117.25p Ordinary
08:33:20 - 14-Oct-25
Sell* 4,000 117.25p Ordinary
13:24:56 - 13-Oct-25
Sell* 257 117.25p Ordinary
12:42:53 - 13-Oct-25
Sell* 853 117.25p Ordinary
09:38:17 - 13-Oct-25
Sell* 1,000 117.25p Ordinary
08:25:57 - 13-Oct-25
Unknown* 9,000 120.00p Uncrossing Trade
16:35:09 - 10-Oct-25
Buy* 10 122.00p Ordinary
08:19:39 - 09-Oct-25
Buy* 36 122.00p Ordinary
08:04:34 - 09-Oct-25
Unknown* 25,000 116.00p Negotiated Trade
12:37:41 - 08-Oct-25
Unknown* 50,000 120.00p Negotiated Trade
12:37:32 - 08-Oct-25
Sell* 618 116.00p Ordinary
11:08:05 - 08-Oct-25
Sell* 1,306 116.00p Ordinary
10:07:08 - 08-Oct-25
Unknown* 4,156 120.00p Ordinary
09:54:18 - 08-Oct-25
Buy* 1 124.00p Ordinary
08:35:10 - 08-Oct-25
Buy* 4 124.00p Ordinary
09:31:10 - 07-Oct-25
Unknown* 17,114 120.00p Uncrossing Trade
16:35:22 - 06-Oct-25
Unknown* 10,000 115.25p Ordinary
13:22:38 - 06-Oct-25
Sell* 2,404 117.00p Ordinary
09:52:08 - 06-Oct-25
Sell* 5,000 118.00p Ordinary
09:24:48 - 06-Oct-25
Buy* 1,300 119.95p Ordinary
08:13:41 - 06-Oct-25
Sell* 600 117.00p Ordinary
16:19:23 - 03-Oct-25
Sell* 900 116.80p Ordinary
15:12:10 - 03-Oct-25
Buy* 750 119.65p Ordinary
12:22:16 - 03-Oct-25
Sell* 5 115.25p Ordinary
11:00:36 - 03-Oct-25
Sell* 2,685 116.80p Ordinary
15:31:40 - 02-Oct-25
Sell* 2,919 120.00p Ordinary
13:09:55 - 02-Oct-25
Unknown* -5,000 117.60p Correction
Negotiated Trade
12:27:10 - 02-Oct-25
Sell* 5,000 117.60p Negotiated Trade
12:27:10 - 02-Oct-25
Unknown* 5,000 117.60p Negotiated Trade
12:27:10 - 02-Oct-25
Sell* 5,000 118.00p Negotiated Trade
12:21:44 - 02-Oct-25
Sell* 5,000 120.00p Ordinary
12:18:36 - 02-Oct-25
Sell* 384 120.00p Ordinary
09:10:49 - 02-Oct-25
Buy* 1 127.00p Ordinary
16:01:18 - 01-Oct-25
Buy* 7 127.00p Ordinary
16:01:00 - 01-Oct-25
Sell* 584 120.00p Ordinary
13:24:30 - 01-Oct-25
Buy* 3,000 126.875p Ordinary
12:22:42 - 01-Oct-25
Buy* 1,182 126.875p Ordinary
16:26:46 - 30-Sep-25
Buy* 3,537 126.875p Ordinary
14:22:26 - 30-Sep-25
Buy* 1 127.00p Ordinary
13:18:00 - 30-Sep-25
Sell* 3,056 121.00p Ordinary
12:53:53 - 30-Sep-25
Sell* 520 121.00p Ordinary
12:52:33 - 30-Sep-25
Buy* 3 127.00p Ordinary
09:31:04 - 30-Sep-25
Sell* 8 121.00p Ordinary
14:31:34 - 29-Sep-25
Unknown* 157 125.00p Uncrossing Trade
14:00:14 - 29-Sep-25
Sell* 2,500 123.00p Ordinary
13:55:48 - 29-Sep-25
Unknown* 36,000 125.00p Negotiated Trade
13:29:24 - 29-Sep-25
Unknown* 37,000 125.00p Negotiated Trade
13:29:20 - 29-Sep-25
Sell* 4,000 123.00p Negotiated Trade
11:36:31 - 29-Sep-25
Sell* 4,000 123.00p Negotiated Trade
11:33:20 - 29-Sep-25
Sell* 2,000 123.00p Negotiated Trade
11:12:18 - 29-Sep-25
Sell* 1,774 123.00p Negotiated Trade
11:11:52 - 29-Sep-25
Sell* 3,247 123.35p Ordinary
10:11:20 - 29-Sep-25
Unknown* 8,000 123.00p Negotiated Trade
10:10:39 - 29-Sep-25
Unknown* 8,540 123.00p Negotiated Trade
10:10:24 - 29-Sep-25
Buy* 2,500 125.00p Ordinary
16:13:45 - 26-Sep-25
Buy* 4,032 124.00p Ordinary
14:36:16 - 26-Sep-25
Buy* 5,000 123.95p Ordinary
13:51:44 - 26-Sep-25
Sell* 5,000 121.00p Ordinary
13:44:46 - 26-Sep-25
Buy* 63,000 122.50p Suspected BUY Trade
13:38:45 - 26-Sep-25
Buy* 5 124.90p Ordinary
12:47:38 - 26-Sep-25
Buy* 2,000 124.00p Ordinary
12:11:28 - 26-Sep-25
Buy* 1,000 124.00p Ordinary
12:09:02 - 26-Sep-25
Buy* 1,000 124.00p Ordinary
12:08:30 - 26-Sep-25
Buy* 2,008 124.50p Ordinary
11:27:51 - 26-Sep-25
Sell* 1,000 121.00p Ordinary
10:24:04 - 26-Sep-25
Buy* 4,036 123.75p Ordinary
10:07:59 - 26-Sep-25
Unknown* 5,000 125.00p Ordinary
09:28:42 - 26-Sep-25
Buy* 4,000 123.50p Ordinary
09:27:04 - 26-Sep-25
Buy* 1,609 123.50p Ordinary
09:24:08 - 26-Sep-25
Sell* 5,000 120.00p Negotiated Trade
09:08:27 - 26-Sep-25
Sell* 4,500 120.00p Negotiated Trade
09:08:01 - 26-Sep-25
Buy* 2,000 123.75p Ordinary
08:45:33 - 26-Sep-25
Unknown* 14,000 120.00p Negotiated Trade
15:39:18 - 25-Sep-25
Sell* 4,782 120.00p Negotiated Trade
15:37:30 - 25-Sep-25
Unknown* 10,000 120.00p Negotiated Trade
15:18:55 - 25-Sep-25
Unknown* 8,059 124.00p Ordinary
12:56:32 - 25-Sep-25
Sell* 774 120.00p Negotiated Trade
12:22:10 - 25-Sep-25
Sell* 335 120.00p Negotiated Trade
11:49:14 - 25-Sep-25
Unknown* 27,226 120.00p Negotiated Trade
11:28:05 - 25-Sep-25
Sell* 3,000 120.00p Negotiated Trade
09:59:45 - 25-Sep-25
Unknown* 20,000 120.00p Negotiated Trade
09:50:16 - 25-Sep-25
Unknown* 7,362 124.00p Ordinary
08:58:18 - 25-Sep-25
Sell* 4,226 120.00p Negotiated Trade
08:53:47 - 25-Sep-25
Unknown* 12,396 123.8745p Negotiated Trade
08:43:31 - 25-Sep-25
Unknown* 90,000 117.25p Negotiated Trade
16:25:08 - 24-Sep-25
Buy* 1,000 120.00p Ordinary
15:32:55 - 24-Sep-25
Sell* 2,600 117.00p Ordinary
15:31:07 - 24-Sep-25
Buy* 1,000 120.00p Ordinary
15:29:51 - 24-Sep-25
Buy* 2,000 120.00p Ordinary
15:29:43 - 24-Sep-25
Buy* 1,000 119.475p Ordinary
15:29:17 - 24-Sep-25
Buy* 5,000 120.00p Ordinary
15:29:07 - 24-Sep-25
Buy* 2,000 120.00p Ordinary
15:28:51 - 24-Sep-25
Unknown* 8,494 116.15p Ordinary
15:28:05 - 24-Sep-25
Buy* 3,000 118.50p Ordinary
15:06:58 - 24-Sep-25
Sell* 5,000 116.95p Ordinary
15:03:07 - 24-Sep-25
Unknown* 10,000 119.75p Ordinary
14:35:19 - 24-Sep-25
Unknown* 10,000 119.23p Ordinary
13:47:58 - 24-Sep-25
Sell* 1 113.00p Ordinary
13:09:02 - 24-Sep-25
Buy* 2,500 115.00p Ordinary
12:27:11 - 24-Sep-25
Buy* 786 114.00p Ordinary
12:24:39 - 24-Sep-25
Unknown* 10,530 113.90p Ordinary
11:41:27 - 24-Sep-25
Unknown* 8,776 113.90p Ordinary
11:18:07 - 24-Sep-25
Unknown* 8,928 112.00p Ordinary
11:17:04 - 24-Sep-25
Buy* 40 112.00p Ordinary
10:07:43 - 24-Sep-25
Sell* 3,168 108.65p Ordinary
09:56:19 - 24-Sep-25
Buy* 87 113.90p Ordinary
08:36:56 - 24-Sep-25
Sell* 83 108.30p Ordinary
08:34:46 - 24-Sep-25
Buy* 2,863 112.00p Ordinary
08:00:21 - 24-Sep-25
Sell* 2,500 105.00p Ordinary
16:39:09 - 23-Sep-25
Buy* 4,545 110.00p Ordinary
16:29:50 - 23-Sep-25
Sell* 5,000 105.50p Ordinary
15:16:16 - 23-Sep-25
Sell* 3,000 107.60p Ordinary
14:58:12 - 23-Sep-25
Buy* 2,000 110.00p Ordinary
14:56:21 - 23-Sep-25
Buy* 2,000 110.00p Ordinary
14:56:15 - 23-Sep-25
Buy* 2,000 110.00p Ordinary
14:56:13 - 23-Sep-25
Sell* 72 106.80p Ordinary
14:36:33 - 23-Sep-25
Unknown* 6,041 106.80p Ordinary
14:31:25 - 23-Sep-25
Sell* 5,000 106.71p Ordinary
14:27:52 - 23-Sep-25
Sell* 1 106.55p Ordinary
14:25:13 - 23-Sep-25
Unknown* 15,751 110.00p Negotiated Trade
14:24:57 - 23-Sep-25
Sell* 1 106.55p Ordinary
14:24:49 - 23-Sep-25
Sell* 1 106.55p Ordinary
14:24:31 - 23-Sep-25
Buy* 2 109.65p Ordinary
14:24:21 - 23-Sep-25
Sell* 1 106.55p Ordinary
14:24:11 - 23-Sep-25
Buy* 2 109.65p Ordinary
14:24:06 - 23-Sep-25
Sell* 1 106.55p Ordinary
14:23:58 - 23-Sep-25
Buy* 2 109.65p Ordinary
14:23:51 - 23-Sep-25
Sell* 1 106.55p Ordinary
14:23:46 - 23-Sep-25
Sell* 3 106.55p Ordinary
14:23:36 - 23-Sep-25
Buy* 2 109.65p Ordinary
14:23:29 - 23-Sep-25
Buy* 2 109.65p Ordinary
14:23:17 - 23-Sep-25
Sell* 3,400 106.65p Ordinary
14:06:17 - 23-Sep-25
Buy* 4,545 110.00p Ordinary
14:04:52 - 23-Sep-25
Unknown* 154,249 107.50p Negotiated Trade
13:58:20 - 23-Sep-25
Unknown* 154,249 107.50p Negotiated Trade
13:57:34 - 23-Sep-25
Sell* 4,000 106.25p Ordinary
13:33:45 - 23-Sep-25
Sell* 3,138 106.25p Ordinary
13:13:50 - 23-Sep-25
Sell* 2,000 110.00p Ordinary
13:04:43 - 23-Sep-25
Sell* 2,000 110.00p Ordinary
13:04:34 - 23-Sep-25
Sell* 2,000 110.00p Ordinary
13:04:28 - 23-Sep-25
Sell* 2,000 110.00p Ordinary
13:04:23 - 23-Sep-25
Sell* 1,099 110.10p Ordinary
13:00:59 - 23-Sep-25
Buy* 30 113.00p Ordinary
12:53:00 - 23-Sep-25
Sell* 1 110.06p Ordinary
12:44:07 - 23-Sep-25
Sell* 1 110.06p Ordinary
12:43:50 - 23-Sep-25
Sell* 1 110.06p Ordinary
12:43:23 - 23-Sep-25
Sell* 1 110.06p Ordinary
12:42:45 - 23-Sep-25
Buy* 2 112.22p Ordinary
12:42:21 - 23-Sep-25
Buy* 2 112.22p Ordinary
12:42:13 - 23-Sep-25
Buy* 2 112.22p Ordinary
12:41:59 - 23-Sep-25
Buy* 2 112.22p Ordinary
12:41:51 - 23-Sep-25
Buy* 1 112.22p Ordinary
12:41:43 - 23-Sep-25
Buy* 3,000 112.00p Ordinary
12:38:56 - 23-Sep-25
Sell* 5,500 110.10p Ordinary
12:30:00 - 23-Sep-25
Buy* 619 112.25p Ordinary
12:22:00 - 23-Sep-25
Buy* 886 112.25p Ordinary
11:43:50 - 23-Sep-25
Sell* 3,500 110.10p Ordinary
11:09:10 - 23-Sep-25
Sell* 1,270 110.10p Ordinary
11:06:10 - 23-Sep-25
FTSE 100 Latest
Value9,760.06
Change3.92