Transense Technologies PLC (TRT)

TRT
🏛️ Royaume-Uni →
126.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 87.50 87.50 87.50 87.50 0.0M
2022-12-29 87.50 87.70 86.10 87.50 0.0M
2022-12-28 87.50 87.88 86.08 87.50 0.0M
2022-12-23 87.50 87.90 87.90 87.50 0.0M
2022-12-22 87.50 88.66 86.25 87.50 0.0M
2022-12-21 87.50 88.70 86.60 87.50 0.0M
2022-12-20 88.50 88.70 87.10 87.50 0.0M
2022-12-19 88.00 89.75 86.40 88.50 0.0M
2022-12-16 91.00 90.00 87.00 88.00 0.1M
2022-12-15 91.00 91.88 90.10 91.00 0.0M
2022-12-14 91.00 90.11 90.11 91.00 0.0M
2022-12-13 92.50 93.23 90.65 91.00 0.0M
2022-12-12 92.50 91.60 91.00 92.50 0.0M
2022-12-09 92.50 93.85 93.80 92.50 0.0M
2022-12-08 91.50 93.00 90.37 92.50 0.0M
2022-12-07 91.50 90.50 90.00 91.50 0.0M
2022-12-06 90.50 91.70 90.00 91.50 0.0M
2022-12-05 90.50 90.50 90.50 90.50 0.0M
2022-12-02 92.00 93.20 90.00 90.50 0.1M
2022-12-01 95.50 96.40 90.50 92.00 0.0M
2022-11-30 94.50 96.65 92.30 95.50 0.1M
2022-11-29 94.50 94.00 93.50 94.50 0.0M
2022-11-28 93.50 97.00 93.20 94.50 0.0M
2022-11-25 93.50 93.00 92.75 93.50 0.0M
2022-11-24 93.50 94.99 92.60 93.50 0.0M
2022-11-23 91.00 94.50 90.80 93.50 0.0M
2022-11-22 91.50 92.80 90.60 91.00 0.1M
2022-11-21 91.50 91.50 91.50 91.50 0.0M
2022-11-18 91.50 92.90 90.90 91.50 0.0M
2022-11-17 91.00 92.00 90.03 91.50 0.0M
2022-11-16 92.00 92.60 89.60 91.00 0.0M
2022-11-15 89.00 93.50 88.30 92.00 0.1M
2022-11-14 89.00 88.25 88.01 89.00 0.0M
2022-11-11 89.00 89.69 88.01 89.00 0.1M
2022-11-10 89.00 89.70 88.01 89.00 0.1M
2022-11-09 89.00 89.90 88.50 89.00 0.0M
2022-11-08 89.00 89.90 88.66 89.00 0.0M
2022-11-07 91.50 90.90 88.80 89.00 0.0M
2022-11-04 94.00 93.75 90.00 91.50 0.0M
2022-11-03 94.00 93.78 93.75 94.00 0.0M
2022-11-02 94.00 93.89 93.80 94.00 0.0M
2022-11-01 92.00 95.00 91.60 94.00 0.1M
2022-10-31 89.00 92.90 91.00 92.00 0.0M
2022-10-28 89.00 89.89 88.40 89.00 0.0M
2022-10-27 89.00 89.89 89.80 89.00 0.0M
2022-10-26 90.00 89.90 88.00 89.00 0.0M
2022-10-25 91.00 93.50 90.00 90.00 0.1M
2022-10-24 86.50 92.00 87.70 91.00 0.1M
2022-10-21 89.00 87.75 85.15 86.50 0.0M
2022-10-20 89.00 88.12 87.50 89.00 0.0M
2022-10-19 87.50 90.80 88.00 89.50 0.0M
2022-10-18 80.00 87.35 79.55 87.50 0.1M
2022-10-17 79.00 80.00 78.88 80.00 0.0M
2022-10-14 78.50 80.00 69.75 79.00 0.0M
2022-10-13 76.50 79.00 77.99 78.50 0.0M
2022-10-12 77.50 77.70 75.20 76.50 0.0M
2022-10-11 78.00 77.89 77.74 77.50 0.0M
2022-10-10 79.50 79.39 77.00 78.00 0.0M
2022-10-07 74.50 79.50 75.74 79.50 0.1M
2022-10-06 71.00 74.99 70.50 74.50 0.0M
2022-10-05 73.00 72.00 70.45 71.00 0.0M
2022-10-04 69.00 74.00 68.62 73.00 0.1M
2022-10-03 71.00 73.00 68.00 69.00 0.1M
2022-09-30 70.50 72.80 71.10 71.00 0.0M
2022-09-29 73.00 74.00 71.00 70.50 0.1M
2022-09-28 72.00 73.90 71.33 73.00 0.1M
2022-09-27 64.00 73.00 64.04 72.00 0.2M
2022-09-26 59.00 64.90 60.90 63.50 0.0M
2022-09-23 59.00 61.06 58.90 59.00 0.1M
2022-09-22 59.50 61.50 58.60 59.00 0.0M
2022-09-21 59.50 62.00 58.50 59.50 0.0M
2022-09-20 60.00 61.99 58.10 59.50 0.1M
2022-09-16 61.50 61.56 60.10 61.00 0.0M
2022-09-15 62.50 61.30 60.80 61.50 0.0M
2022-09-14 64.00 64.00 61.11 62.50 0.0M
2022-09-13 52.00 66.52 53.40 64.00 0.1M
2022-09-12 49.50 48.05 48.00 49.50 0.0M
2022-09-09 49.50 50.80 47.65 49.50 0.0M
2022-09-08 48.50 50.00 48.35 48.50 0.1M
2022-09-07 49.50 49.25 47.06 48.50 0.0M
2022-09-06 50.10 50.37 49.70 50.00 0.0M
2022-09-05 50.10 50.40 50.40 50.10 0.0M
2022-09-02 52.50 51.00 49.80 50.10 0.0M
2022-09-01 52.50 50.25 50.10 52.50 0.0M
2022-08-31 52.50 50.00 50.00 52.50 0.0M
2022-08-30 52.50 52.50 52.50 52.50 0.0M
2022-08-26 51.50 52.85 52.85 52.50 0.0M
2022-08-25 52.50 54.00 50.00 51.50 0.0M
2022-08-24 53.50 54.40 50.00 52.50 0.0M
2022-08-23 53.50 52.00 52.00 53.50 0.0M
2022-08-22 56.50 55.00 52.00 53.50 0.0M
2022-08-19 56.50 56.50 56.50 56.50 0.0M
2022-08-18 56.50 55.00 55.00 56.50 0.0M
2022-08-17 56.50 56.50 56.50 56.50 0.0M
2022-08-16 55.50 57.65 55.10 56.50 0.0M
2022-08-15 55.50 53.10 53.10 55.50 0.0M
2022-08-12 55.50 55.99 55.99 55.50 0.0M
2022-08-11 55.50 54.80 51.50 55.50 0.0M
2022-08-10 57.50 57.00 53.10 55.50 0.0M
2022-08-09 57.50 58.20 55.15 57.50 0.0M
2022-08-08 57.50 58.20 55.13 57.50 0.0M
2022-08-05 57.50 57.50 57.50 57.50 0.0M
2022-08-04 57.50 55.20 55.20 57.50 0.0M
2022-08-03 54.50 57.90 56.18 57.50 0.0M
2022-08-02 54.50 56.20 52.25 54.50 0.0M
2022-08-01 54.50 54.50 54.50 54.50 0.0M
2022-07-29 56.50 56.70 52.25 54.50 0.0M
2022-07-28 56.50 57.52 57.50 56.50 0.0M
2022-07-27 56.50 55.50 55.15 56.50 0.0M
2022-07-26 57.00 57.11 55.00 56.50 0.0M
2022-07-25 59.50 61.50 57.00 57.00 0.0M
2022-07-22 58.50 59.80 59.80 59.50 0.0M
2022-07-21 60.00 60.50 58.00 58.50 0.0M
2022-07-20 60.00 58.00 58.00 60.00 0.0M
2022-07-19 60.00 58.20 58.20 60.00 0.0M
2022-07-18 60.00 58.20 58.20 60.00 0.0M
2022-07-15 60.00 61.00 61.00 60.00 0.0M
2022-07-14 60.00 61.00 61.00 60.00 0.0M
2022-07-13 61.00 61.10 58.20 60.00 0.0M
2022-07-12 61.00 61.00 61.00 61.00 0.0M
2022-07-11 62.00 63.04 61.10 61.50 0.0M
2022-07-08 63.50 64.00 61.00 63.00 0.0M
2022-07-07 63.50 63.50 63.50 63.50 0.0M
2022-07-06 67.50 67.50 62.06 63.50 0.0M
2022-07-05 63.50 70.00 64.80 67.50 0.0M
2022-07-04 62.50 62.90 61.00 62.50 0.0M
2022-07-01 62.50 61.00 60.00 62.50 0.0M
2022-06-30 62.50 61.00 61.00 62.50 0.0M
2022-06-29 62.50 61.00 61.00 62.50 0.0M
2022-06-28 63.00 61.60 61.60 62.50 0.0M
2022-06-27 63.00 63.70 61.50 63.00 0.0M
2022-06-24 61.50 63.00 61.13 63.00 0.1M
2022-06-23 61.50 61.50 61.50 61.50 0.0M
2022-06-22 61.00 62.60 59.20 61.50 0.0M
2022-06-21 58.00 62.50 58.74 61.00 0.1M
2022-06-20 62.50 62.00 56.00 58.00 0.1M
2022-06-17 64.50 65.00 62.00 62.50 0.0M
2022-06-16 67.00 65.80 63.10 66.00 0.0M
2022-06-15 67.00 67.00 67.00 67.00 0.0M
2022-06-14 67.00 67.40 65.00 67.00 0.0M
2022-06-13 67.00 65.11 65.11 67.00 0.0M
2022-06-10 67.50 67.00 65.08 67.00 0.0M
2022-06-09 67.50 70.00 65.75 67.50 0.0M
2022-06-08 67.50 67.50 67.50 67.50 0.0M
2022-06-07 67.50 67.50 67.50 67.50 0.0M
2022-06-06 67.50 68.50 65.60 67.50 0.0M
2022-06-01 67.50 68.50 65.50 67.50 0.0M
2022-05-31 67.50 68.70 68.70 67.50 0.0M
2022-05-30 68.00 66.10 65.15 67.50 0.0M
2022-05-27 68.00 68.90 68.90 68.00 0.0M
2022-05-26 69.50 68.40 66.10 68.00 0.1M
2022-05-25 69.50 68.50 67.00 69.50 0.0M
2022-05-24 70.00 68.10 68.00 69.50 0.0M
2022-05-23 71.00 70.30 67.50 70.00 0.2M
2022-05-20 71.00 71.00 71.00 71.00 0.0M
2022-05-19 71.00 71.00 71.00 71.00 0.0M
2022-05-18 71.00 71.00 71.00 71.00 0.0M
2022-05-17 72.00 70.13 68.50 71.00 0.0M
2022-05-16 69.50 69.90 68.00 70.50 0.0M
2022-05-13 69.50 71.75 68.30 69.50 0.0M
2022-05-12 69.50 69.50 69.50 69.50 0.0M
2022-05-11 73.00 73.70 67.60 69.50 0.1M
2022-05-10 71.50 73.85 71.01 73.00 0.1M
2022-05-09 75.50 77.50 70.50 71.50 0.1M
2022-05-06 75.50 76.00 73.00 75.50 0.1M
2022-05-05 71.50 78.00 74.80 75.50 0.0M
2022-05-04 71.50 71.50 71.50 71.50 0.0M
2022-05-03 71.00 72.88 69.35 71.50 0.0M
2022-04-29 71.00 71.60 70.00 71.00 0.0M
2022-04-28 70.50 71.50 69.28 71.00 0.0M
2022-04-27 70.50 70.90 70.90 70.50 0.0M
2022-04-26 70.50 70.49 69.18 70.50 0.1M
2022-04-25 70.00 71.00 71.00 70.50 0.0M
2022-04-22 71.00 70.50 69.40 71.00 0.1M
2022-04-21 71.00 71.00 71.00 71.00 0.0M
2022-04-20 71.00 70.00 70.00 71.00 0.0M
2022-04-19 70.00 72.88 69.00 71.00 0.1M
2022-04-14 69.00 70.90 68.00 70.00 0.0M
2022-04-13 68.00 69.00 66.10 69.00 0.0M
2022-04-12 71.50 69.50 66.25 68.00 0.0M
2022-04-11 71.50 70.75 70.75 71.50 0.0M
2022-04-08 71.50 71.50 71.50 71.50 0.0M
2022-04-07 71.50 70.10 70.10 71.50 0.0M
2022-04-06 72.00 70.50 70.50 71.50 0.0M
2022-04-05 71.50 73.90 70.50 72.00 0.0M
2022-04-04 67.50 72.52 67.00 71.50 0.0M
2022-04-01 67.50 67.50 67.50 67.50 0.0M
2022-03-31 67.50 68.50 68.50 67.50 0.1M
2022-03-30 67.50 70.00 66.74 67.50 0.1M
2022-03-29 67.50 67.32 67.32 67.50 0.0M
2022-03-28 67.50 67.50 67.50 67.50 0.0M
2022-03-25 67.50 68.50 65.10 67.50 0.3M
2022-03-24 67.50 68.20 66.25 67.50 0.0M
2022-03-23 69.00 68.20 68.00 67.50 0.1M
2022-03-22 68.50 69.00 68.13 69.00 0.0M
2022-03-21 69.50 71.00 67.00 68.50 0.0M
2022-03-18 71.00 71.50 68.13 69.50 0.0M
2022-03-17 71.00 71.50 68.50 71.00 0.0M
2022-03-16 71.00 72.00 71.75 71.00 0.0M
2022-03-15 71.00 72.25 68.20 71.00 0.0M
2022-03-14 71.00 71.00 71.00 71.00 0.0M
2022-03-11 71.00 68.15 68.15 71.00 0.0M
2022-03-10 71.00 71.00 71.00 71.00 0.0M
2022-03-09 70.00 70.00 70.00 70.00 0.0M
2022-03-08 70.00 68.15 68.15 70.00 0.0M
2022-03-07 70.50 70.00 68.00 70.00 0.0M
2022-03-04 71.50 70.00 68.20 71.50 0.0M
2022-03-03 73.50 74.00 70.00 71.50 0.0M
2022-03-02 76.00 75.00 75.00 73.50 0.0M
2022-03-01 79.00 78.00 75.10 76.00 0.0M
2022-02-28 80.50 78.25 76.50 79.00 0.0M
2022-02-25 79.50 81.60 76.25 80.50 0.0M
2022-02-24 86.50 84.40 76.00 78.00 0.1M
2022-02-23 85.50 87.00 82.25 86.50 0.1M
2022-02-22 83.50 89.00 82.10 85.50 0.1M
2022-02-21 79.50 82.00 78.00 79.50 0.0M
2022-02-18 77.50 85.00 77.50 79.50 0.1M
2022-02-17 77.50 80.00 77.00 77.50 0.0M
2022-02-16 68.50 80.00 71.65 77.50 0.0M
2022-02-15 67.00 70.00 67.30 68.50 0.0M
2022-02-14 67.00 70.00 67.30 67.00 0.0M
2022-02-11 67.00 70.00 67.30 67.00 0.0M
2022-02-10 67.50 69.06 65.50 67.00 0.0M
2022-02-09 72.00 71.00 65.00 67.50 0.1M
2022-02-08 72.00 72.00 69.00 72.00 0.0M
2022-02-07 72.50 70.10 69.10 72.00 0.0M
2022-02-04 73.00 71.00 71.00 72.50 0.0M
2022-02-03 73.00 73.00 73.00 73.00 0.0M
2022-02-02 73.50 74.40 74.40 73.00 0.0M
2022-02-01 75.00 72.06 72.05 73.50 0.0M
2022-01-31 75.00 72.20 72.20 75.00 0.0M
2022-01-28 75.50 73.10 73.10 75.00 0.0M
2022-01-27 71.00 75.20 72.20 75.50 0.0M
2022-01-26 69.00 71.25 68.40 71.00 0.1M
2022-01-25 67.50 71.10 69.70 69.00 0.0M
2022-01-24 72.50 74.00 65.50 67.50 0.1M
2022-01-21 76.50 74.80 70.00 72.50 0.0M
2022-01-20 77.50 78.00 73.00 76.50 0.0M
2022-01-19 77.50 76.80 76.10 77.50 0.0M
2022-01-18 77.50 79.86 76.75 77.50 0.0M
2022-01-17 78.50 78.80 75.00 77.50 0.1M
2022-01-14 78.50 78.40 77.15 78.50 0.0M
2022-01-13 78.50 78.90 77.06 78.50 0.0M
2022-01-12 80.00 79.44 78.00 78.50 0.0M
2022-01-11 80.00 79.01 79.00 80.00 0.0M
2022-01-10 78.00 81.80 78.50 80.00 0.1M
2022-01-07 79.50 81.40 76.10 78.00 0.0M
2022-01-06 79.50 81.80 77.97 79.50 0.0M
2022-01-05 78.00 81.90 78.40 79.50 0.0M
2022-01-04 80.50 81.00 73.13 78.00 0.1M