Education
About Us
Working with TipRanks
Follow Us
Transense Technologies PLC (GB:TRT)
LSE:TRT
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jul 25, 2025
145.50
145.25
145.20
145.50
145.50
0.00%
3,000
0.20
Jul 24, 2025
144.50
146.90
145.00
145.50
145.50
+0.69%
21,696
1.46
Jul 23, 2025
146.00
146.00
145.90
144.50
144.50
-1.03%
2,114
0.14
Jul 22, 2025
145.00
149.60
144.80
146.00
146.00
+0.69%
881
0.06
Jul 21, 2025
142.50
145.00
142.80
145.00
145.00
+1.75%
40,208
2.82
Jul 18, 2025
142.50
142.89
141.95
142.50
142.50
0.00%
10,924
0.77
Jul 17, 2025
157.50
159.95
140.00
142.50
142.50
-8.95%
101,872
8.12
Jul 16, 2025
156.50
157.50
155.50
156.50
156.50
0.00%
0
0.00
Jul 15, 2025
157.50
159.95
152.75
156.50
156.50
-0.63%
7,271
0.57
Jul 14, 2025
157.50
162.50
152.00
157.50
157.50
0.00%
32,559
2.57
Jul 11, 2025
157.50
156.00
156.00
157.50
157.50
-1.56%
1,813
0.14
Jul 10, 2025
157.50
160.00
156.00
160.00
160.00
+1.59%
4,060
0.30
Jul 09, 2025
157.50
160.00
160.00
157.50
157.50
0.00%
2,230
0.17
Jul 08, 2025
157.50
157.50
157.50
157.50
157.50
0.00%
3
<0.01
Jul 07, 2025
157.50
158.50
156.50
157.50
157.50
0.00%
0
0.00
Jul 04, 2025
157.50
158.50
156.50
157.50
157.50
0.00%
0
0.00
Jul 03, 2025
157.50
158.25
158.00
157.50
157.50
0.00%
2,442
0.16
Jul 02, 2025
157.50
158.50
156.50
157.50
157.50
0.00%
0
0.00
Jul 01, 2025
157.50
159.00
155.00
157.50
157.50
0.00%
6,559
0.41
Jun 30, 2025
160.00
163.00
156.20
157.50
157.50
-1.56%
10,423
0.65
Jun 27, 2025
160.00
160.00
156.00
160.00
160.00
+1.59%
1,860
0.11
Jun 26, 2025
157.50
159.90
155.60
157.50
157.50
0.00%
3,343
0.20
Jun 25, 2025
160.00
159.25
155.00
157.50
157.50
-1.56%
1,520
0.09
Jun 24, 2025
160.00
163.00
155.00
160.00
160.00
0.00%
3,725
0.22
Jun 23, 2025
160.00
156.60
156.46
160.00
160.00
0.00%
6,273
0.38
Jun 20, 2025
160.00
163.50
156.60
160.00
160.00
0.00%
7,784
0.47
Jun 19, 2025
165.00
166.80
156.00
160.00
160.00
-3.03%
15,052
0.91
Jun 18, 2025
167.50
168.85
165.75
165.00
165.00
-1.49%
3,677
0.22
Jun 17, 2025
167.50
170.00
165.55
167.50
167.50
0.00%
10,233
0.62
Jun 16, 2025
165.00
166.00
161.50
167.50
167.50
+1.52%
4,809
0.29
Jun 13, 2025
165.00
161.00
161.00
165.00
165.00
0.00%
1,058
0.06
Jun 12, 2025
165.00
165.00
160.00
165.00
165.00
0.00%
14,915
0.86
Jun 11, 2025
167.50
165.00
165.00
165.00
165.00
-1.49%
6,066
0.34
Jun 10, 2025
167.50
169.00
165.00
167.50
167.50
0.00%
12,798
0.73
Jun 09, 2025
167.50
170.12
165.00
167.50
167.50
0.00%
18,978
1.08
Jun 06, 2025
170.00
173.00
166.50
167.50
167.50
-1.47%
9,874
0.56
Jun 05, 2025
167.50
178.90
169.90
170.00
170.00
+1.49%
37,281
2.12
Jun 04, 2025
162.50
175.00
164.90
167.50
167.50
+3.08%
40,891
2.29
Jun 03, 2025
161.00
165.97
160.90
162.50
162.50
-1.52%
65,218
3.52
Jun 02, 2025
145.00
165.00
142.60
165.00
165.00
+13.79%
110,174
6.27
May 30, 2025
142.50
150.00
137.00
145.00
145.00
+1.75%
11,394
0.64
May 29, 2025
140.00
149.70
136.50
142.50
142.50
+1.79%
10,787
0.50
May 28, 2025
142.50
144.75
140.10
140.00
140.00
-1.75%
5,651
0.26
May 27, 2025
142.50
147.75
142.50
142.50
142.50
0.00%
2,955
0.13
May 23, 2025
142.50
150.00
136.00
142.50
142.50
0.00%
32,387
1.41
May 22, 2025
142.50
145.00
141.00
142.50
142.50
0.00%
13,652
0.56
May 21, 2025
137.50
145.00
135.75
142.50
142.50
+3.64%
24,355
0.86
May 20, 2025
130.00
137.50
126.50
137.50
137.50
+10.00%
75,983
2.75
May 19, 2025
125.00
124.10
124.00
125.00
125.00
0.00%
3,001
0.11
May 16, 2025
125.00
129.50
120.00
125.00
125.00
0.00%
1,913
0.07
Rows: