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 -4.30% 44.50p 42.00p 47.00p 46.50p 44.50p 46.50p 17,517 16:04:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Automobiles & Parts 2.0 -2.2 -22.8 - 4.25

Transense Technologies (TRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201844.5-2.00-4.30%44.546.517,517
21 Feb 201846.5-2.00-4.12%46.547.0000037,999
20 Feb 201848.5-2.00-3.96%4850.522,200
19 Feb 201850.50.000.00%50.550.50
16 Feb 201850.50.000.00%50.550.554,270
15 Feb 201850.50.000.00%50.550.51,537
14 Feb 201850.50.000.00%50.550.50
13 Feb 201850.50.000.00%50.550.528,047
12 Feb 201850.5-2.50-4.72%50.552.99999615,000
09 Feb 201852.9999960.000.00%52.99999652.99999634,773
08 Feb 201852.999996+3.50+7.07%49.552.99999649,153
07 Feb 201849.5-0.10-0.20%47.549.510,330
06 Feb 201849.599998-2.90-5.52%49.59999849.5999981,350
05 Feb 201852.5-1.50-2.78%52.554.55,670
02 Feb 2018540.000.00%5454.56,104
01 Feb 2018540.000.00%54541,140
31 Jan 2018540.000.00%5454500
30 Jan 201854-1.50-2.70%53.555.521,553
29 Jan 201855.50.000.00%55.555.51,647
26 Jan 201855.5-0.50-0.89%55.5561,000
25 Jan 2018560.000.00%56560
24 Jan 2018560.000.00%5656640
23 Jan 2018560.000.00%56563,203
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 Week50.550.544.549.61172k54k22k-6-11.88%
1 Month565644.551.449350054k15k-11.5-20.54%
3 Months757544.560.97426560k14k-30.5-40.67%
6 Months78.578.544.566.41286572k14k-34-43.31%
1 Year92.510944.572.5621872k12k-48-51.89%
3 Years81.2517043.7581.05848707M26M-36.75-45.23%
5 Years375693.7543.75169.045081B23M-330.5-88.13%
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:20180223 04:45:18