livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Thinksmart Limited (DI) - (TSL) share price history


Thinksmart Limited (DI) share priceTSL share price tradesTSL Fundamentals watchlistADD to watchlist
Thinksmart Limited (DI) - (TSL) share price history
Date Open High Low Close Volume
16/10/2020 43.22 45.00 42.30 45.00 230,121
15/10/2020 42.30 46.40 42.00 45.00 356,952
14/10/2020 41.50 44.00 41.37 43.00 629,506
13/10/2020 42.70 42.70 41.15 41.50 195,049
12/10/2020 40.18 43.60 40.18 41.50 231,935
09/10/2020 40.75 42.90 40.15 41.50 148,274
08/10/2020 43.00 43.00 38.55 39.50 355,314
07/10/2020 41.35 43.00 40.82 41.50 329,683
06/10/2020 42.85 43.00 42.52 42.52 276,930
05/10/2020 41.40 43.00 40.78 41.50 189,768
02/10/2020 42.75 43.00 39.50 42.00 285,125
01/10/2020 40.60 41.95 37.00 40.40 89,372
30/09/2020 41.85 43.40 38.00 42.00 423,364
29/09/2020 43.00 43.55 41.00 42.50 200,491
28/09/2020 41.50 43.00 39.17 42.00 1,036,877
25/09/2020 41.50 44.00 39.00 41.00 514,551
23/09/2020 41.00 43.20 39.81 42.00 127,150
22/09/2020 38.50 41.45 37.00 39.50 208,790
21/09/2020 42.25 42.25 35.00 38.50 533,936
18/09/2020 43.40 44.00 40.00 41.50 240,294
17/09/2020 50.00 50.00 39.66 43.50 1,408,826
16/09/2020 37.50 39.00 36.48 37.50 234,126
15/09/2020 38.70 38.70 36.09 37.50 73,111
14/09/2020 35.50 39.00 34.18 38.00 180,202
11/09/2020 33.44 36.00 32.55 35.50 157,918
10/09/2020 32.00 33.97 31.10 32.50 138,134
09/09/2020 33.98 33.98 30.00 32.00 290,006
08/09/2020 35.60 35.60 33.00 34.00 115,353
07/09/2020 35.85 35.85 33.09 35.00 117,410
04/09/2020 36.15 36.15 32.00 35.00 739,467

Thinksmart Limited (DI) - (TSL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z