Transense Technologies plc (TRT.L) LSE

136.00

-1(-0.73%)

Updated at August 18 12:34PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025137.48137137137.4813772
August 14, 2025137.5137137137.51373,000
August 13, 2025136.13137137137.67136.132,718
August 12, 20251381371371381374,179
August 11, 2025136.13137137138136.133,702
August 08, 2025137.03138138138137.035,844
August 07, 2025137.03138.5138.5138.5137.034,000
August 06, 2025138.5138.5138.5138.5138.50
August 05, 2025139.2138.5138.5139.2136.3114,127
August 04, 2025137.5138138139.5137.59,860
August 01, 2025136.75136.5136.5139.75136.0525,340
July 31, 2025140138.5138.5140136.5331
July 30, 2025140.24138.5138.5141.5138.512,489
July 29, 2025141.9141141141.91416
July 28, 2025145141141145140.621,072
July 25, 2025145.25145.5145.5145.5145.25,500
July 24, 2025145.9145.5145.5146.914533,519
July 23, 2025145.9144.5144.5146144.52,114
July 22, 2025144.9146146149.6144.8881
July 21, 2025143.4145145145142.840,208
July 18, 2025142.4142.5142.5142.89141.9518,477
July 17, 2025156.9142.5142.5159.95140101,872
July 16, 2025156.5156.5156.5156.5156.50
July 15, 2025159.95156.5156.5159.95152.757,271
July 14, 2025157.5157.5157.5162.515232,559
July 11, 2025156157.5157.5157.51561,813
July 10, 20251561601601601564,061
July 09, 2025160157.5157.5160157.52,235
July 08, 2025157.5157.5157.5157.5157.56
July 07, 2025157.5157.5157.5157.5157.50
July 04, 2025157.5157.5157.5157.5157.50
July 03, 2025158.25157.5157.5158.25157.52,612
July 02, 2025157.5157.5157.5157.5157.50
July 01, 2025158.4157.5157.515915512,006
June 30, 2025162157.5157.5163156.210,423
June 27, 20251561601601601561,920
June 26, 2025159.9157.5157.5159.9155.63,343
June 25, 2025155.2157.5157.5159.251551,720
June 24, 20251631601601631555,715
June 23, 2025156.6160160160156.466,273
June 20, 2025163160160163.5156.67,784
June 19, 2025166.8160160166.815615,052
June 18, 2025168.5165165168.851653,677
June 17, 2025167.5167.5167.5170165.5516,173
June 16, 2025161.5167.5167.5167.5161.54,809
June 13, 2025161165165165161122,000
June 12, 2025162.7516516516516016,915
June 11, 20251651651651651658,880
June 10, 2025165.75167.5167.516916512,798
June 09, 2025167.5167.5167.5170.1216519,978
June 06, 2025173167.5167.5173166.59,960
June 05, 2025169.9170170178.9169.939,781
June 04, 2025164.9167.5167.5175164.940,891
June 03, 2025164162.5162.5165.97160.965,218
June 02, 2025149.8165165165142.6110,174
May 30, 202514114514515013711,394
May 29, 2025143.5142.5142.5149.7136.510,787
May 28, 2025142.15140140144.751409,100
May 27, 2025147.75142.5142.5147.75142.52,955
May 23, 2025144.98142.5142.515013632,387
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved