Share Name Share Symbol Market Type Share ISIN Share Description
Transense Tech. LSE:TRT London Ordinary Share GB00BDHDTH21 ORD 50P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.00p -3.28% 59.00p 58.00p 60.00p 61.50p 59.00p 61.50p 4,400 10:14:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Automobiles & Parts 2.0 -2.2 -22.8 - 5.63

Transense Technologies (TRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 201859.000003-2.00-3.28%59.00000361.54,400
16 Jan 201860.9999960.000.00%60.99999661.5685
15 Jan 201860.9999960.000.00%60.99999661.5659
12 Jan 201860.9999960.000.00%60.99999660.99999612,434
11 Jan 201860.999996-1.50-2.40%60.99999662.58,571
10 Jan 201862.5+0.50+0.81%61.562.520,162
09 Jan 201862-1.50-2.36%6263.510,548
08 Jan 201863.50.000.00%63.563.53,384
05 Jan 201863.5-1.00-1.55%63.564.55,045
04 Jan 201864.50.000.00%64.564.5448
03 Jan 201864.5-1.50-2.27%63.56537,712
02 Jan 201866-3.50-5.04%6669.538,840
29 Dec 201769.50.000.00%6769.53,093
28 Dec 201769.50.000.00%69.569.50
27 Dec 201769.50.000.00%69.569.50
22 Dec 201769.5+1.00+1.46%68.569.514,855
21 Dec 201768.5+1.50+2.24%67.568.544,722
20 Dec 2017670.000.00%67672,917
19 Dec 2017670.000.00%676710,631
18 Dec 201767-2.00-2.90%676959,904
Download more Transense Tech. Historical Data

Transense Tech. (TRT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6262.55961.711465920k9k-3-4.84%
1 Month6769.55965.3861045k12k-8-11.94%
3 Months77.577.55969.2039060k12k-18.5-23.87%
6 Months73.5805970.4569072k10k-14.5-19.73%
1 Year951095976.9609090k9k-36-37.89%
3 Years12517043.7581.76230707M22M-66-52.80%
5 Years337.5693.7543.75171.145401B21M-278.5-82.52%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180118 04:17:46