Advertisement
Advertisement
U.S. Markets close in 1 hr 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

ThinkSmart Limited (TSL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
97.60-0.50 (-0.51%)
At close: 04:48PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202198.10101.6795.5197.6097.60699,752
Dec 02, 2021102.00101.6098.0098.1098.10268,161
Dec 01, 2021101.00104.22100.75102.00102.0057,049
Nov 30, 2021103.50104.00100.00101.00101.00113,314
Nov 29, 2021102.00104.00100.00103.00103.00157,651
Nov 26, 2021103.50105.00100.00102.00102.00491,068
Nov 25, 2021102.50105.00101.00104.00104.00165,196
Nov 24, 2021104.50105.00101.00102.50102.50235,656
Nov 23, 2021106.25107.00104.00104.50104.50387,509
Nov 22, 2021100.00108.00100.00108.00108.00648,729
Nov 19, 2021100.50101.0098.00100.00100.001,286,790
Nov 18, 2021100.50100.50100.00100.50100.5051,780
Nov 17, 2021102.00101.20100.00100.50100.50120,118
Nov 16, 2021102.00102.40101.00101.50101.50159,286
Nov 15, 2021103.50105.00101.10102.00102.00315,540
Nov 12, 2021103.50105.00103.00103.50103.50586,149
Nov 11, 2021107.50110.00103.00103.00103.002,625,874
Nov 11, 20215.2492 Dividend
Nov 10, 2021101.50106.97102.50103.5098.25652,647
Nov 09, 202199.50101.0098.11100.5095.40160,959
Nov 08, 2021100.00101.0098.0099.5094.4580,850
Nov 05, 202199.50101.0098.00100.0094.93114,849
Nov 04, 2021100.00101.0099.2699.5094.4563,021
Nov 03, 2021101.00102.0099.60100.0094.9348,708
Nov 02, 2021101.00102.00100.00101.0095.8822,463
Nov 01, 2021100.50101.0099.00101.0095.88703,747
Oct 29, 2021100.50101.0099.00100.0094.93379,566
Oct 28, 2021100.50103.0099.00103.0097.78360,149
Oct 27, 202198.00102.0097.06100.5095.4099,256
Oct 26, 202197.5098.4496.0098.0093.0368,520
Oct 25, 202197.5099.4096.0097.5092.5640,318
Oct 22, 202198.0098.0095.0097.0092.08240,764
Oct 21, 202198.50100.0096.0098.0093.03125,107
Oct 20, 202198.5099.9697.6798.0093.03134,422
Oct 19, 202196.50100.0095.2598.8093.79101,808
Oct 18, 2021101.50102.0095.18100.0094.93154,328
Oct 15, 2021101.50101.80101.03101.5096.35223,887
Oct 14, 202199.00105.29101.00102.0096.83567,664
Oct 13, 2021100.50102.0098.0099.0093.9887,531
Oct 12, 2021101.00102.00100.00100.5095.40108,825
Oct 11, 2021101.00102.00100.10101.0095.8896,196
Oct 08, 2021101.50102.77100.00101.0095.8861,842
Oct 07, 202199.50102.0098.22101.0095.8859,754
Oct 06, 2021103.00105.0098.2299.5094.4588,098
Oct 05, 2021103.00104.0098.00103.0097.78274,036
Oct 04, 202198.80105.0097.28103.0097.78282,645
Oct 01, 202199.00100.0097.6098.8093.7969,990
Sep 30, 2021101.50103.0098.12100.0094.93189,286
Sep 29, 2021103.00104.33100.09101.5096.35142,864
Sep 28, 2021105.50107.00101.00102.5097.30251,839
Sep 27, 2021105.50106.00105.00105.0099.67243,688
Sep 24, 2021105.50107.00100.26105.0099.67440,567
Sep 23, 2021105.50106.00104.00104.5099.20213,168
Sep 22, 2021106.50108.00104.00105.0099.67222,328
Sep 21, 2021109.00110.00105.00107.00101.57394,841
Sep 20, 2021113.00115.00108.00109.00103.47578,449
Sep 17, 2021111.50114.50110.66113.00107.27700,134
Sep 16, 2021111.50114.00110.00110.00104.42505,771
Sep 15, 2021102.50113.00102.50111.00105.37895,975
Sep 14, 202198.50103.0097.2599.0093.98339,266
Sep 13, 202196.5096.5096.5096.5091.61-
Sep 10, 202197.5098.8596.0097.5092.56101,473
Sep 09, 202197.0098.5096.2097.5092.5665,762
Sep 08, 202197.0098.1095.0097.0092.0899,759
Sep 07, 202197.0098.4095.2097.0092.0841,263
Sep 06, 202198.0099.0095.0097.0092.0882,087
Sep 03, 202198.0098.3097.0098.0093.03110,312
Sep 02, 202196.5099.8097.0098.0093.0355,845
Sep 01, 2021100.00100.5097.0098.0093.0374,812
Aug 31, 202198.00101.0095.00100.0094.93102,999
Aug 27, 202199.5099.9497.0097.0092.0844,575
Aug 26, 2021102.00103.0097.0099.5094.45263,543
Aug 25, 2021100.50102.6097.00102.0096.83303,358
Aug 24, 202196.50101.0095.2097.0092.08239,860
Aug 23, 202196.0098.0095.0097.8092.84188,753
Aug 20, 202196.5098.0095.0096.0091.13180,081
Aug 19, 202199.50100.0093.0096.5091.61143,566
Aug 18, 2021101.00101.9699.0099.5094.4574,780
Aug 17, 2021100.00102.0099.00100.5095.401,763,161
Aug 16, 2021102.50105.00100.03100.5095.40215,895
Aug 13, 2021105.50107.00101.00102.0096.83185,489
Aug 12, 2021102.50107.00101.00105.50100.15448,950
Aug 11, 2021105.50106.00101.00102.5097.30154,838
Aug 10, 2021106.00108.00103.00105.50100.15226,628
Aug 09, 2021102.00108.00101.00106.00100.62951,844
Aug 06, 202192.00103.0093.00100.0094.931,262,901
Aug 05, 202193.0094.0091.0092.0087.33669,881
Aug 04, 202195.5097.0086.4093.0088.281,055,539
Aug 03, 202196.50102.0093.5596.0091.132,875,650
Aug 02, 202167.5098.0067.9997.2092.274,084,062
Jul 30, 202161.0062.0059.6061.0057.91195,204
Jul 29, 202160.5062.0059.0061.0057.91145,397
Jul 28, 202161.5063.0058.0059.5056.48102,075
Jul 27, 202163.0065.0060.0061.5058.3834,687
Jul 26, 202163.0065.0061.0063.0059.8055,634
Jul 23, 202163.0064.9658.7163.0059.80353,770
Jul 22, 202163.0064.0061.0063.0059.8038,010
Jul 21, 202159.5065.0058.5062.8059.61108,628
Jul 20, 202159.0061.0058.0059.5056.48280,315
Jul 19, 202162.0063.0057.0059.0056.01206,705
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement