Education
About Us
Working with TipRanks
Follow Us
Transense Technologies PLC (GB:TRT)
LSE:TRT
Time Period
1Y
Events
Historical Prices
Rows:
Nov 06, 2025
112.50
115.00
112.10
112.50
112.50
0.00%
3,908
0.16
Nov 05, 2025
112.50
114.95
112.75
112.50
112.50
0.00%
2,071
0.09
Nov 04, 2025
112.50
114.95
112.75
112.50
112.50
0.00%
471
0.02
Nov 03, 2025
112.50
115.00
112.10
112.50
112.50
0.00%
10,137
0.42
Oct 31, 2025
112.50
113.00
112.25
112.50
112.50
0.00%
13,690
0.57
Oct 30, 2025
112.50
115.00
112.75
112.50
112.50
0.00%
11,629
0.48
Oct 29, 2025
112.50
112.10
112.10
112.50
112.50
0.00%
1,384
0.06
Oct 28, 2025
112.50
115.00
110.00
112.50
112.50
0.00%
11,014
0.46
Oct 27, 2025
112.50
115.00
112.50
112.50
112.50
0.00%
6,173
0.26
Oct 24, 2025
112.50
115.00
115.00
112.50
112.50
0.00%
566
0.02
Oct 23, 2025
112.50
114.93
112.25
112.50
112.50
0.00%
289
0.01
Oct 22, 2025
112.50
114.60
112.25
112.50
112.50
0.00%
579
0.02
Oct 21, 2025
112.50
114.93
112.10
112.50
112.50
0.00%
3,121
0.13
Oct 20, 2025
116.50
115.00
114.60
112.50
112.50
-3.43%
6,084
0.25
Oct 17, 2025
116.50
117.10
115.00
116.50
116.50
0.00%
6,149
0.25
Oct 16, 2025
119.00
118.50
115.05
116.50
116.50
-2.10%
36,811
1.49
Oct 15, 2025
119.00
117.50
117.50
119.00
119.00
0.00%
112
<0.01
Oct 14, 2025
119.00
122.20
117.25
119.00
119.00
0.00%
6,415
0.25
Oct 13, 2025
120.00
117.25
117.25
119.00
119.00
-0.83%
6,110
0.23
Oct 10, 2025
120.00
120.00
120.00
120.00
120.00
0.00%
9,000
0.34
Oct 09, 2025
120.00
122.00
122.00
120.00
120.00
0.00%
46
<0.01
Oct 08, 2025
120.00
124.00
116.00
120.00
120.00
0.00%
6,081
0.23
Oct 07, 2025
120.00
124.00
124.00
120.00
120.00
0.00%
4
<0.01
Oct 06, 2025
117.50
120.00
115.25
120.00
120.00
+2.13%
35,818
1.38
Oct 03, 2025
117.50
119.65
115.25
117.50
117.50
0.00%
2,255
0.09
Oct 02, 2025
125.00
120.00
116.80
117.50
117.50
-6.00%
22,188
0.87
Oct 01, 2025
125.00
127.00
120.00
125.00
125.00
0.00%
4,092
0.16
Sep 30, 2025
125.00
127.00
121.00
125.00
125.00
0.00%
8,299
0.33
Sep 29, 2025
126.50
125.00
121.00
125.00
125.00
-1.19%
34,226
1.37
Sep 26, 2025
121.00
125.00
120.00
126.50
126.50
+4.55%
112,690
4.81
Sep 25, 2025
121.00
124.00
120.00
121.00
121.00
0.00%
112,160
5.17
Sep 24, 2025
110.00
120.00
108.30
121.00
121.00
+10.00%
88,856
4.37
Sep 23, 2025
121.50
119.55
105.00
110.00
110.00
-9.47%
432,696
32.11
Sep 22, 2025
118.00
121.15
115.00
121.50
121.50
+2.97%
72,830
5.88
Sep 19, 2025
118.00
119.80
117.25
118.00
118.00
0.00%
111,646
10.43
Sep 18, 2025
118.00
119.48
116.50
118.00
118.00
0.00%
29,175
2.81
Sep 17, 2025
118.00
119.48
119.48
118.00
118.00
0.00%
2
<0.01
Sep 16, 2025
118.00
120.00
117.25
118.00
118.00
0.00%
13,739
1.32
Sep 15, 2025
115.00
119.00
116.00
118.00
118.00
+2.61%
25,415
2.49
Sep 12, 2025
112.50
119.97
114.65
115.00
115.00
+2.22%
31,378
3.21
Sep 11, 2025
112.50
114.65
110.05
112.50
112.50
0.00%
9,163
0.95
Sep 10, 2025
121.00
120.02
110.05
112.50
112.50
-7.02%
46,620
5.09
Sep 09, 2025
121.00
121.78
120.00
121.00
121.00
0.00%
6,176
0.67
Sep 08, 2025
121.50
122.67
120.55
121.00
121.00
-0.41%
16,145
1.77
Sep 05, 2025
122.50
122.00
120.00
121.50
121.50
-0.82%
11,100
1.20
Sep 04, 2025
122.50
125.18
120.00
122.50
122.50
0.00%
28,851
3.23
Sep 03, 2025
132.50
130.00
123.90
122.50
122.50
-7.55%
19,620
2.13
Sep 02, 2025
132.50
132.25
132.00
132.50
132.50
0.00%
2,004
0.20
Sep 01, 2025
135.00
135.00
130.00
132.50
132.50
-1.85%
26,232
2.51
Aug 29, 2025
137.50
135.00
131.10
135.00
135.00
-1.82%
6,533
0.54
Rows: