Transense Technologies PLC

TRT
🏛️ 英国 →
126.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 81.50 80.50 79.00 80.50 0.0M
2021-12-30 81.00 83.00 80.00 81.50 0.0M
2021-12-29 83.50 83.40 78.00 81.00 0.0M
2021-12-24 83.50 84.64 82.00 83.50 0.0M
2021-12-23 84.00 84.70 83.20 83.50 0.0M
2021-12-22 80.50 84.00 82.85 84.00 0.0M
2021-12-21 84.50 82.10 71.30 80.50 0.4M
2021-12-20 87.50 86.00 84.00 86.00 0.0M
2021-12-17 93.00 90.45 86.15 88.50 0.0M
2021-12-16 94.00 93.04 92.00 93.00 0.0M
2021-12-15 99.50 101.55 93.00 94.00 0.0M
2021-12-14 99.50 101.60 96.50 99.50 0.0M
2021-12-13 100.50 99.00 98.10 99.50 0.0M
2021-12-10 97.50 102.00 96.60 100.50 0.0M
2021-12-09 97.50 96.00 96.00 97.50 0.0M
2021-12-08 95.50 100.00 95.50 97.50 0.0M
2021-12-07 95.50 96.90 93.00 95.50 0.0M
2021-12-06 95.50 94.40 94.00 95.50 0.0M
2021-12-03 95.50 93.60 93.60 95.50 0.0M
2021-12-02 93.00 98.00 92.50 95.50 0.0M
2021-12-01 93.00 92.96 91.50 93.00 0.0M
2021-11-30 89.50 97.00 90.00 93.00 0.0M
2021-11-29 86.50 90.00 83.70 89.50 0.1M
2021-11-26 89.50 90.70 82.10 86.50 0.1M
2021-11-25 96.50 96.75 86.81 89.50 0.1M
2021-11-24 102.50 103.90 95.00 96.50 0.1M
2021-11-23 110.50 113.65 100.00 102.50 0.1M
2021-11-22 108.50 118.00 107.50 110.50 0.1M
2021-11-19 107.00 109.83 109.40 108.50 0.0M
2021-11-18 107.00 106.25 104.00 107.00 0.0M
2021-11-17 107.00 106.25 106.25 107.00 0.0M
2021-11-16 109.00 106.40 103.50 107.00 0.0M
2021-11-15 109.00 109.90 106.10 109.00 0.0M
2021-11-12 112.00 110.00 106.00 109.00 0.0M
2021-11-11 112.50 110.75 108.00 112.00 0.0M
2021-11-10 114.00 115.00 110.40 112.50 0.0M
2021-11-09 115.00 118.60 112.00 114.00 0.0M
2021-11-08 122.50 121.00 112.00 115.00 0.0M
2021-11-05 122.50 122.85 120.60 122.50 0.0M
2021-11-04 120.50 124.40 120.00 122.50 0.1M
2021-11-03 116.50 123.00 115.00 120.00 0.0M
2021-11-02 117.50 118.80 115.50 116.50 0.0M
2021-11-01 110.50 120.00 111.40 117.50 0.1M
2021-10-29 103.50 112.34 103.25 110.50 0.0M
2021-10-28 103.50 105.00 104.90 103.50 0.0M
2021-10-27 105.50 108.00 103.00 104.00 0.0M
2021-10-26 98.50 108.00 100.40 104.50 0.0M
2021-10-25 98.50 98.75 97.40 98.50 0.0M
2021-10-22 98.50 97.40 97.40 98.50 0.0M
2021-10-21 98.50 100.00 98.78 98.50 0.0M
2021-10-20 98.50 100.00 98.80 98.50 0.0M
2021-10-19 100.00 101.00 98.40 98.50 0.0M
2021-10-18 100.00 98.40 98.40 100.00 0.0M
2021-10-15 101.50 99.56 99.30 100.00 0.0M
2021-10-14 102.00 102.40 100.40 101.50 0.0M
2021-10-13 102.00 101.62 100.40 102.00 0.0M
2021-10-12 102.00 103.92 103.40 102.00 0.0M
2021-10-11 95.00 104.00 94.15 102.00 0.2M
2021-10-08 91.50 94.60 89.63 95.00 0.0M
2021-10-07 91.50 94.30 89.11 91.50 0.0M
2021-10-06 92.00 92.00 83.20 91.50 0.2M
2021-10-05 98.00 96.00 89.30 92.00 0.1M
2021-10-04 97.50 100.00 95.00 98.00 0.0M
2021-10-01 100.50 99.80 93.02 94.00 0.1M
2021-09-30 109.00 109.25 100.00 100.50 0.1M
2021-09-29 116.00 117.20 107.72 109.00 0.0M
2021-09-28 113.00 122.00 111.00 116.00 0.3M
2021-09-27 112.00 113.30 110.00 112.00 0.1M
2021-09-24 113.50 114.80 110.00 112.00 0.0M
2021-09-23 114.00 115.83 113.60 113.50 0.0M
2021-09-22 103.50 117.80 101.00 114.00 0.2M
2021-09-21 104.50 105.00 101.66 103.50 0.0M
2021-09-20 104.50 107.65 101.35 104.50 0.0M
2021-09-17 102.50 104.00 103.76 104.50 0.0M
2021-09-16 102.00 104.00 100.60 102.50 0.0M
2021-09-15 103.00 102.00 100.50 102.00 0.0M
2021-09-14 104.00 102.40 100.00 104.00 0.0M
2021-09-13 99.50 100.30 98.40 100.00 0.1M
2021-09-10 99.50 101.00 97.10 99.50 0.1M
2021-09-09 99.50 100.40 97.10 99.50 0.0M
2021-09-08 100.00 100.42 97.90 99.50 0.0M
2021-09-07 100.00 100.45 97.90 100.00 0.0M
2021-09-06 100.00 100.45 100.45 100.00 0.0M
2021-09-03 102.50 100.30 97.90 100.00 0.1M
2021-09-02 102.50 104.00 100.00 102.50 0.0M
2021-09-01 102.50 104.00 100.00 102.50 0.0M
2021-08-31 102.50 106.00 101.00 102.50 0.1M
2021-08-27 102.50 101.25 101.25 102.50 0.0M
2021-08-26 106.50 105.00 98.05 102.50 0.1M
2021-08-25 110.00 110.00 105.01 106.50 0.0M
2021-08-24 110.00 111.00 108.00 110.00 0.0M
2021-08-23 107.50 112.34 108.40 110.00 0.2M
2021-08-20 102.00 110.00 101.88 107.50 0.0M
2021-08-19 102.00 100.60 100.60 102.00 0.0M
2021-08-18 101.00 103.10 98.05 102.00 0.1M
2021-08-17 102.50 104.50 100.40 101.00 0.0M
2021-08-16 102.50 104.50 104.50 102.50 0.0M
2021-08-13 107.00 107.20 98.00 102.50 0.1M
2021-08-12 107.50 110.00 105.75 107.00 0.0M
2021-08-11 103.00 109.20 102.60 107.50 0.1M
2021-08-10 102.00 105.70 101.00 103.00 0.0M
2021-08-09 96.00 102.00 98.20 102.00 0.0M
2021-08-06 98.00 98.40 95.30 96.00 0.0M
2021-08-05 98.00 99.40 96.30 98.00 0.0M
2021-08-04 98.50 97.00 96.25 98.00 0.0M
2021-08-03 103.00 104.49 98.00 98.50 0.5M
2021-08-02 103.00 105.40 100.60 103.00 0.0M
2021-07-30 101.00 105.80 98.76 103.00 0.2M
2021-07-29 93.00 104.65 92.75 99.00 0.1M
2021-07-28 90.50 94.50 92.00 93.00 0.0M
2021-07-27 93.00 92.25 90.00 90.50 0.0M
2021-07-26 93.50 94.92 90.70 93.00 0.1M
2021-07-23 90.50 95.40 90.40 94.00 0.2M
2021-07-22 83.50 91.00 83.90 90.50 0.1M
2021-07-21 82.50 83.86 82.25 83.50 0.0M
2021-07-20 83.50 81.25 81.25 82.50 0.0M
2021-07-19 86.50 85.50 80.00 83.50 0.1M
2021-07-16 90.00 89.00 86.20 86.50 0.1M
2021-07-15 87.00 91.00 85.00 90.00 0.1M
2021-07-14 88.00 89.60 86.20 87.00 0.0M
2021-07-13 91.00 90.60 87.00 88.00 0.0M
2021-07-12 91.00 91.00 91.00 91.00 0.0M
2021-07-09 91.00 90.88 88.50 91.00 0.0M
2021-07-08 92.00 92.50 90.30 91.00 0.0M
2021-07-07 91.50 93.50 90.10 92.00 0.0M
2021-07-06 91.50 92.90 90.10 91.50 0.0M
2021-07-05 90.00 95.00 89.00 91.50 0.6M
2021-07-02 89.00 89.60 88.00 88.00 0.0M
2021-07-01 90.50 91.32 86.25 89.00 0.0M
2021-06-30 90.50 91.40 89.00 90.50 0.0M
2021-06-29 90.50 91.70 89.00 90.50 0.0M
2021-06-28 84.50 93.00 85.60 90.50 0.3M
2021-06-25 75.50 87.65 73.50 84.50 0.1M
2021-06-24 75.50 77.77 72.55 75.50 0.0M
2021-06-23 76.50 77.50 73.10 75.50 0.0M
2021-06-22 77.50 75.50 75.00 76.50 0.1M
2021-06-21 77.50 77.10 77.10 77.50 0.0M
2021-06-18 77.50 78.60 75.00 77.50 0.0M
2021-06-17 77.50 78.40 75.00 77.50 0.0M
2021-06-16 83.00 80.00 75.50 77.50 0.0M
2021-06-15 84.00 80.60 80.10 83.00 0.0M
2021-06-14 83.50 87.00 82.00 84.00 0.1M
2021-06-11 83.50 80.70 80.70 83.50 0.0M
2021-06-10 84.50 86.60 82.50 83.50 0.0M
2021-06-09 80.50 86.65 82.00 84.50 0.0M
2021-06-08 78.50 80.70 76.00 80.50 0.0M
2021-06-07 79.50 79.70 78.00 78.50 0.0M
2021-06-04 79.50 78.15 78.15 79.50 0.0M
2021-06-03 80.50 80.00 80.00 79.50 0.0M
2021-06-02 84.00 81.50 80.00 80.50 0.0M
2021-06-01 83.50 85.50 81.01 83.00 0.0M
2021-05-28 83.50 82.90 81.00 83.50 0.0M
2021-05-27 81.50 83.00 82.05 83.50 0.0M
2021-05-26 81.00 83.00 82.55 81.50 0.0M
2021-05-25 81.00 82.90 79.00 81.00 0.0M
2021-05-24 80.50 82.90 79.00 81.00 0.0M
2021-05-21 78.50 81.20 77.50 80.50 0.0M
2021-05-20 78.50 80.00 80.00 78.50 0.0M
2021-05-19 80.00 81.50 78.40 78.50 0.0M
2021-05-18 80.50 81.50 79.60 80.00 0.0M
2021-05-17 79.00 82.90 78.10 80.50 0.0M
2021-05-14 81.50 80.56 78.00 79.00 0.0M
2021-05-13 82.50 83.00 72.50 81.50 0.1M
2021-05-12 85.50 86.50 80.00 82.50 0.1M
2021-05-11 85.50 86.70 84.05 86.00 0.0M
2021-05-10 85.00 90.00 84.00 85.50 0.1M
2021-05-07 90.50 88.10 84.57 85.00 0.1M
2021-05-06 96.50 97.70 88.00 90.50 0.0M
2021-05-05 93.00 99.00 91.50 96.50 0.1M
2021-05-04 93.00 95.40 95.40 93.00 0.0M
2021-04-30 94.00 95.40 91.28 93.00 0.1M
2021-04-29 90.00 95.00 87.33 94.00 0.0M
2021-04-28 90.50 92.50 87.60 90.00 0.0M
2021-04-27 82.00 90.55 82.50 90.50 0.2M
2021-04-26 80.00 82.50 78.00 82.00 0.0M
2021-04-23 76.00 82.00 77.95 80.00 0.0M
2021-04-22 76.00 77.74 77.00 76.00 0.0M
2021-04-21 75.00 77.60 74.55 76.00 0.0M
2021-04-20 79.50 77.69 74.50 75.00 0.0M
2021-04-19 79.50 80.50 77.15 79.50 0.0M
2021-04-16 79.50 79.50 79.50 79.50 0.0M
2021-04-15 79.50 82.00 77.15 79.50 0.1M
2021-04-14 79.50 81.00 77.00 79.50 0.0M
2021-04-13 80.50 82.00 77.00 79.50 0.0M
2021-04-12 75.00 85.00 73.50 80.50 0.2M
2021-04-09 75.00 76.90 76.90 75.00 0.0M
2021-04-08 75.00 77.00 73.00 75.00 0.0M
2021-04-07 75.00 78.30 72.00 75.00 0.0M
2021-04-06 74.00 78.00 73.50 75.00 0.0M
2021-04-01 74.50 72.94 72.94 74.00 0.0M
2021-03-31 77.00 78.20 70.50 74.50 0.0M
2021-03-30 79.00 78.50 74.60 77.00 0.0M
2021-03-29 78.50 79.10 76.10 79.00 0.0M
2021-03-26 80.50 81.90 76.10 78.00 0.0M
2021-03-25 80.50 82.30 78.00 80.50 0.0M
2021-03-24 82.00 82.40 80.00 80.50 0.0M
2021-03-23 83.50 83.00 82.00 82.00 0.0M
2021-03-22 83.50 85.00 85.00 83.50 0.0M
2021-03-19 83.50 85.00 82.06 83.50 0.1M
2021-03-18 84.00 86.00 82.15 83.50 0.1M
2021-03-17 80.00 85.60 79.20 84.00 0.1M
2021-03-16 80.00 83.00 76.60 80.00 0.1M
2021-03-15 78.00 83.00 76.20 80.00 0.1M
2021-03-12 78.00 79.90 76.40 78.00 0.0M
2021-03-11 76.50 79.00 76.10 78.00 0.1M
2021-03-10 78.00 78.30 76.33 76.50 0.0M
2021-03-09 78.00 78.30 78.30 78.00 0.0M
2021-03-08 81.00 82.00 76.00 78.00 0.0M
2021-03-05 78.00 86.44 79.00 80.50 0.3M
2021-03-04 76.50 80.75 75.40 78.00 0.3M
2021-03-03 71.50 78.00 72.70 76.50 0.1M
2021-03-02 71.50 72.80 70.06 71.50 0.0M
2021-03-01 67.50 72.00 68.50 71.50 0.1M
2021-02-26 67.00 68.70 65.40 67.00 0.0M
2021-02-25 67.50 68.94 65.40 67.00 0.0M
2021-02-24 71.50 70.20 65.50 67.50 0.1M
2021-02-23 76.00 77.20 70.00 71.50 0.1M
2021-02-22 74.00 78.00 71.60 76.00 0.1M
2021-02-19 70.50 78.00 71.00 75.00 0.2M
2021-02-18 63.50 76.00 63.57 70.50 0.5M
2021-02-17 57.50 68.75 59.50 63.50 0.3M
2021-02-16 54.50 56.50 54.15 54.50 0.0M
2021-02-15 53.50 55.00 54.00 54.50 0.0M
2021-02-12 53.50 54.15 54.15 53.50 0.0M
2021-02-11 54.50 54.15 52.00 53.50 0.0M
2021-02-10 54.50 55.00 55.00 54.50 0.0M
2021-02-09 54.50 54.15 54.00 54.50 0.0M
2021-02-08 54.50 55.10 55.10 54.50 0.1M
2021-02-05 54.50 54.50 54.50 54.50 0.0M
2021-02-04 54.50 54.00 52.00 54.50 0.0M
2021-02-03 54.50 52.60 52.60 54.50 0.0M
2021-02-02 54.50 56.00 52.00 54.50 0.1M
2021-02-01 54.50 54.50 54.50 54.50 0.0M
2021-01-29 54.50 56.00 52.60 54.50 0.0M
2021-01-28 54.50 55.10 52.60 54.50 0.0M
2021-01-27 57.50 58.75 52.50 54.50 0.0M
2021-01-26 57.50 55.10 55.10 57.50 0.0M
2021-01-25 57.50 55.00 55.00 57.50 0.0M
2021-01-22 59.00 59.80 56.00 57.50 0.1M
2021-01-21 60.00 60.00 58.00 59.00 0.1M
2021-01-20 53.50 60.00 53.11 60.00 0.1M
2021-01-19 53.50 54.50 54.50 53.50 0.0M
2021-01-18 52.50 54.50 52.00 53.50 0.0M
2021-01-15 52.50 54.50 54.00 52.50 0.0M
2021-01-14 52.50 52.50 52.50 52.50 0.0M
2021-01-13 52.50 54.50 51.50 52.50 0.0M
2021-01-12 53.00 53.00 52.50 52.50 0.1M
2021-01-11 52.50 55.00 50.80 53.00 0.0M
2021-01-08 52.00 53.50 51.50 52.50 0.0M
2021-01-07 52.00 53.50 52.90 52.00 0.0M
2021-01-06 52.00 52.96 52.96 52.00 0.0M
2021-01-05 53.00 51.10 51.00 52.00 0.0M
2021-01-04 53.00 53.50 53.49 53.00 0.0M