Share Name Share Symbol Market Type Share ISIN Share Description
Transense Tech. LSE:TRT London Ordinary Share GB00BDHDTH21 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 46.50p 45.00p 48.00p 46.50p 46.50p 46.50p 7,986 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Automobiles & Parts 2.0 -2.2 -22.8 - 5.60

Transense Technologies (TRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Sep 201846.5-4.85-9.44%46.551.610,736
14 Sep 201851.35+7.35+16.70%4251.3563,501
13 Sep 201844+7.00+18.92%33.54482,300
12 Sep 201837+0.50+1.37%33.53715,430
11 Sep 201836.5+0.50+1.39%33.536.528,050
10 Sep 2018360.000.00%33.5360
07 Sep 201836+1.00+2.86%33.536347,500
06 Sep 2018350.000.00%33.53532,500
05 Sep 2018350.000.00%33.53517,880
04 Sep 2018350.000.00%33.5352,387
03 Sep 2018350.000.00%35370
31 Aug 2018350.000.00%33.535240
30 Aug 201835+1.00+2.94%33.53554,066
29 Aug 2018340.000.00%33.5342,000
28 Aug 2018340.000.00%33.53418,546
24 Aug 201834+2.00+6.25%30.53410,000
23 Aug 2018320.000.00%30.53251,400
22 Aug 201832+2.00+6.67%29.534128,258
21 Aug 201830+1.00+3.45%2931.511,770
20 Aug 2018290.000.00%293365,000
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 Week3651.633.544.875911k82k40k10.529.17%
1 Month2951.62936.9331240348k52k17.560.34%
3 Months36.551.62935.6386240348k39k1027.40%
6 Months4351.62936.750811348k28k3.58.14%
1 Year62.5782946.815811348k20k-16-25.60%
3 Years72.51252976.50328707M14M-26-35.86%
5 Years381.25518.7529146.784081B22M-334.75-87.80%
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:31 V: D:20180918 17:53:30