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
12/10/2022 26.50 27.00 26.01 26.50 152,073
11/10/2022 27.50 27.50 26.10 26.50 49,837
10/10/2022 27.50 27.50 26.10 27.50 80,482
07/10/2022 28.00 28.50 27.00 28.00 157,737
06/10/2022 28.50 29.00 28.50 28.50 38,331
05/10/2022 28.00 28.24 27.25 28.00 82,460
04/10/2022 26.00 28.00 25.99 28.00 96,027
03/10/2022 26.00 26.00 25.04 26.00 8,104
29/09/2022 26.00 26.70 25.56 26.00 115,401
28/09/2022 26.00 26.00 25.00 26.00 2,224
27/09/2022 26.00 26.42 26.00 26.00 30,109
26/09/2022 25.50 26.45 25.00 26.00 139,827
23/09/2022 26.88 26.88 24.15 25.60 348,655
22/09/2022 28.49 28.49 27.00 27.00 142,989
21/09/2022 29.74 29.74 29.00 29.50 134,317
20/09/2022 30.00 30.88 29.16 29.80 116,650
16/09/2022 30.50 30.88 29.04 30.00 190,857
15/09/2022 30.50 31.44 29.05 30.50 72,449
14/09/2022 30.80 30.80 29.00 30.00 252,959
13/09/2022 31.50 32.80 30.58 32.00 501,037
12/09/2022 31.50 32.74 30.27 32.00 54,733
09/09/2022 30.00 31.00 29.10 30.80 295,092
08/09/2022 30.00 30.50 29.00 30.00 109,425
07/09/2022 30.00 30.50 29.00 30.00 109,785
06/09/2022 30.00 30.40 29.04 30.00 78,768
05/09/2022 30.50 30.81 30.00 30.00 40,116
02/09/2022 30.50 30.98 29.50 30.50 56,025
01/09/2022 30.50 31.00 30.33 30.70 82,523
31/08/2022 30.50 31.00 30.06 31.00 74,037
30/08/2022 30.80 30.80 30.06 30.50 40,029

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