Transense Technologies plc (TRT.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 177.5 | 181.8 | 177.5 | 1917 | 177.5 | DE |
| 4 | -10 | -5.33333333333 | 187.5 | 195 | 177.5 | 904 | 180.16319982 | DE |
| 12 | -2.5 | -1.38888888889 | 180 | 195 | 145.5 | 795 | 175.06876879 | DE |
| 26 | 52.5 | 42 | 125 | 195 | 110.5 | 1277 | 160.41672121 | DE |
| 52 | 73.5 | 70.6730769231 | 104 | 195 | 92.25 | 1099 | 138.39190707 | DE |
| 156 | 89 | 100.564971751 | 88.5 | 195 | 48.5 | 2264 | 100.70271622 | DE |
| 260 | 102.5 | 136.666666667 | 75 | 195 | 48.5 | 2473 | 93.86430458 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734622440 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734536340 | 177.5 | 0 | 0.00 | 177.5 | 181.8 | 177.5 | 7572 |
| 1734449880 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734366420 | 177.5 | 0 | 0.00 | 177.5 | 179 | 177.5 | 2015 |
| 1734104460 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734020880 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733931060 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733848080 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733761860 | 177.5 | 0 | 0.00 | 177.5 | 180 | 177.5 | 0 |
| 1733495700 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733416140 | 177.5 | 0 | 0.00 | 177.5 | 180.5 | 177.5 | 2200 |
| 1733326500 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733239800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733156940 | 177.5 | 0 | 0.00 | 177.5 | 183 | 177.5 | 740 |
| 1732897620 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1732808160 | 177.5 | -10 | -5.33 | 187.5 | 187.5 | 177.5 | 0 |
| 1732721820 | 187.5 | 7.5 | 4.17 | 187.5 | 195 | 186.25 | 3899 |
| 1732638480 | 180 | 0 | 0.00 | 180 | 180 | 177.5 | 850 |
| 1732548840 | 180 | -7.5 | -4.00 | 187.5 | 187.5 | 177.5 | 130 |
| 1732289460 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 180 | 670 |
| 1732203480 | 187.5 | 0 | 0.00 | 187.5 | 189 | 187.5 | 26 |
| 1732120140 | 187.5 | 0 | 0.00 | 187.5 | 192 | 180.3 | 242 |
| 1732033620 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 186 | 3500 |
| 1731947580 | 187.5 | 18 | 10.62 | 171 | 187.5 | 169.5 | 557 |
| 1731688080 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 0 |
| 1731598260 | 169.5 | -1.5 | -0.88 | 171 | 175 | 168.5 | 5941 |
| 1731511920 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731428820 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731342540 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731083160 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730993820 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730910480 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1730824080 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730737740 | 171 | -1.5 | -0.87 | 172.5 | 175 | 167.25 | 117 |
| 1730475300 | 172.5 | 5 | 2.99 | 167.5 | 172.5 | 162.5 | 0 |
| 1730388900 | 167.5 | 10 | 6.35 | 157.5 | 168.4 | 157.5 | 1778 |
| 1730305440 | 157.5 | 0 | 0.00 | 157.5 | 164.25 | 157.5 | 121 |
| 1730193840 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1730132940 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729869960 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729783680 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729697340 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729610340 | 157.5 | 0 | 0.00 | 157.5 | 160 | 155 | 0 |
| 1729524420 | 157.5 | 0 | 0.00 | 157.5 | 163 | 157.5 | 350 |
| 1729262100 | 157.5 | -10 | -5.97 | 165 | 167.5 | 157.5 | 0 |
| 1729178580 | 167.5 | 0 | 0.00 | 167.5 | 169.5 | 167.5 | 738 |
| 1729092540 | 167.5 | 0 | 0.00 | 167.5 | 169.5 | 167.5 | 589 |
| 1729006140 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1728919680 | 167.5 | 5 | 3.08 | 162.5 | 169.5 | 162.5 | 792 |
| 1728657480 | 162.5 | 8 | 5.18 | 154.5 | 169.5 | 151.5 | 3308 |
| 1728574140 | 154.5 | 5.5 | 3.69 | 149 | 154.94999 | 145.5 | 1779 |
| 1728484740 | 149 | -13.5 | -8.31 | 162.5 | 165 | 145.5 | 1310 |
| 1728401340 | 162.5 | 0 | 0.00 | 162.5 | 165 | 160 | 0 |
| 1728311580 | 162.5 | -2.5 | -1.52 | 165 | 165 | 160 | 0 |
| 1728053040 | 165 | 0 | 0.00 | 165 | 165 | 160 | 0 |
| 1727966700 | 165 | 0 | 0.00 | 165 | 165 | 160 | 0 |
| 1727882940 | 165 | -7.5 | -4.35 | 177.5 | 177.5 | 160 | 0 |
| 1727793720 | 172.5 | -7.5 | -4.17 | 180 | 180 | 170 | 0 |
| 1727710080 | 180 | 0 | 0.00 | 180 | 180.1 | 177 | 2920 |
| 1727447580 | 180 | 0 | 0.00 | 180 | 180.1 | 180 | 4745 |
| 1727364240 | 180 | 13.5 | 8.11 | 166.5 | 184 | 163 | 9263 |
| 1727277960 | 166.5 | -18.5 | -10.00 | 185 | 185 | 163 | 2656 |
| 1727191740 | 185 | 0 | 0.00 | 185 | 185 | 176 | 3300 |
| 1727102220 | 185 | -2.5 | -1.33 | 185 | 191 | 180 | 3588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
