Thinksmart Limited (DI) (TSL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thinksmart Limited (DI)

Date Open High Low Close* Volume
15/02/2022 31.00p 32.02p 30.00p 32.00p 281417
14/02/2022 32.00p 32.00p 29.12p 31.00p 278565
11/02/2022 32.50p 32.75p 30.00p 32.50p 457062
10/02/2022 32.00p 33.69p 31.25p 33.20p 271928
09/02/2022 32.50p 32.75p 30.34p 32.00p 524501
08/02/2022 33.50p 34.00p 32.00p 32.00p 332339
07/02/2022 35.00p 35.20p 33.22p 33.50p 274371
04/02/2022 35.00p 35.90p 34.14p 35.00p 429955
03/02/2022 37.00p 37.44p 33.10p 34.50p 596775
02/02/2022 38.00p 39.00p 37.24p 38.00p 736784
01/02/2022 37.50p 39.00p 37.00p 38.00p 390850
31/01/2022 35.50p 38.00p 35.00p 37.00p 640647
28/01/2022 37.50p 38.50p 34.90p 35.50p 1035402
27/01/2022 38.00p 39.00p 37.00p 37.50p 171393
26/01/2022 38.25p 38.77p 37.15p 38.50p 297256
25/01/2022 38.50p 39.00p 38.00p 39.00p 223773
24/01/2022 43.60p 44.20p 38.00p 38.50p 833587
21/01/2022 44.50p 46.00p 44.00p 44.00p 245839
20/01/2022 45.50p 46.00p 44.00p 45.25p 438960
19/01/2022 47.50p 47.90p 45.40p 45.80p 339750
18/01/2022 47.50p 49.80p 47.30p 47.80p 357739
17/01/2022 47.00p 48.00p 46.00p 47.50p 741718
14/01/2022 49.20p 50.00p 45.20p 47.00p 638139
13/01/2022 49.50p 50.00p 49.00p 49.60p 625242
12/01/2022 47.00p 50.00p 46.47p 49.50p 816651
10/01/2022 48.00p 50.00p 47.00p 47.00p 470174
07/01/2022 48.00p 50.00p 47.04p 49.00p 1109810
06/01/2022 54.50p 56.00p 44.12p 46.75p 1852291
05/01/2022 56.00p 58.00p 53.40p 54.20p 657859
04/01/2022 54.00p 58.00p 53.00p 55.00p 1044644
03/01/2022 53.00p 54.00p 52.05p 52.50p 183645
31/12/2021 53.00p 54.00p 52.05p 52.50p 183645
30/12/2021 53.50p 54.00p 50.25p 53.00p 538806
29/12/2021 56.50p 57.20p 53.01p 54.00p 268654
28/12/2021 54.50p 57.70p 54.20p 56.50p 126519
27/12/2021 54.50p 57.70p 54.20p 56.50p 126519
24/12/2021 54.50p 57.70p 54.20p 56.50p 126519
23/12/2021 59.50p 60.00p 53.60p 55.00p 720618
22/12/2021 58.50p 60.00p 56.30p 59.60p 659138
21/12/2021 63.50p 63.80p 57.00p 57.00p 1049384
20/12/2021 81.00p 82.00p 63.00p 63.50p 2165357
17/12/2021 86.50p 89.51p 80.10p 81.00p 500042
16/12/2021 87.00p 106.53p 85.11p 86.60p 388151
15/12/2021 89.50p 92.00p 85.00p 88.00p 210887
14/12/2021 93.50p 94.94p 88.00p 89.50p 334355
13/12/2021 95.50p 96.00p 92.00p 93.50p 211135
10/12/2021 96.50p 98.00p 95.00p 95.60p 355059
09/12/2021 97.50p 98.00p 95.00p 96.80p 325623
08/12/2021 96.50p 100.50p 95.00p 99.60p 415513
07/12/2021 95.50p 100.00p 75.59p 100.00p 1538412
06/12/2021 97.60p 98.69p 94.00p 94.00p 356550
03/12/2021 98.10p 101.67p 95.51p 97.60p 699752
02/12/2021 102.00p 102.00p 98.00p 98.10p 268161
01/12/2021 101.00p 104.00p 100.75p 102.00p 57049
30/11/2021 103.50p 104.00p 100.00p 101.00p 113314
29/11/2021 102.00p 104.00p 100.00p 103.00p 157651
26/11/2021 103.50p 105.00p 100.00p 102.00p 491068
25/11/2021 102.50p 105.00p 101.00p 104.00p 165196
24/11/2021 104.50p 105.00p 101.00p 102.50p 235656
23/11/2021 106.25p 107.00p 104.00p 104.50p 387509
22/11/2021 100.00p 108.00p 100.00p 108.00p 648729
19/11/2021 100.50p 101.00p 98.00p 100.00p 1286790
18/11/2021 100.50p 100.50p 100.00p 100.50p 51780
17/11/2021 102.00p 102.00p 100.00p 100.50p 120118
16/11/2021 102.00p 102.40p 101.00p 101.50p 159286
15/11/2021 103.50p 105.00p 101.10p 102.00p 236167
12/11/2021 103.50p 105.00p 103.00p 103.50p 586149
11/11/2021 107.50p 110.00p 103.00p 103.00p 2625874
10/11/2021 101.50p 106.97p 101.50p 103.50p 652647
09/11/2021 99.50p 101.00p 98.11p 100.50p 160959
08/11/2021 100.00p 101.00p 98.00p 99.50p 80850
05/11/2021 99.50p 101.00p 98.00p 100.00p 94849
04/11/2021 100.00p 101.00p 99.26p 99.50p 63021
03/11/2021 101.00p 102.00p 99.60p 100.00p 48708
02/11/2021 101.00p 102.00p 100.00p 101.00p 22463
01/11/2021 100.50p 101.00p 99.00p 101.00p 703747
29/10/2021 100.50p 101.00p 99.00p 100.00p 379566
28/10/2021 100.50p 103.00p 99.00p 103.00p 360149
27/10/2021 98.00p 102.00p 97.06p 100.50p 99256
26/10/2021 97.50p 98.44p 96.00p 98.00p 68520
25/10/2021 97.50p 99.40p 96.00p 97.50p 40318
22/10/2021 98.00p 98.00p 95.00p 97.00p 240764
21/10/2021 98.50p 100.00p 96.52p 98.00p 90107
20/10/2021 98.50p 99.96p 97.67p 98.00p 134422
19/10/2021 96.50p 100.00p 95.25p 98.80p 101808
18/10/2021 101.50p 102.00p 95.18p 100.00p 154328
15/10/2021 101.50p 101.80p 101.03p 101.50p 223887
14/10/2021 99.00p 105.29p 99.00p 102.00p 567664
13/10/2021 100.50p 102.00p 98.00p 99.00p 87531
12/10/2021 101.00p 102.00p 100.00p 100.50p 108825
11/10/2021 101.00p 102.00p 100.10p 101.00p 96196
08/10/2021 101.50p 102.77p 100.00p 101.00p 61842
07/10/2021 99.50p 102.00p 98.22p 101.00p 59754
06/10/2021 103.00p 105.00p 98.22p 99.50p 88098
05/10/2021 103.00p 104.00p 98.00p 103.00p 274036
04/10/2021 98.80p 105.00p 97.28p 103.00p 282646
01/10/2021 99.00p 100.00p 97.60p 98.80p 69990
30/09/2021 101.50p 103.00p 98.12p 100.00p 189286
29/09/2021 103.00p 104.33p 100.09p 101.50p 142864
28/09/2021 105.50p 107.00p 101.00p 102.50p 251840
27/09/2021 105.50p 106.00p 105.00p 105.00p 243688
24/09/2021 105.50p 107.00p 100.27p 105.00p 440568
23/09/2021 105.50p 106.00p 104.00p 104.50p 213168
22/09/2021 106.50p 108.00p 104.00p 105.00p 222328
21/09/2021 109.00p 110.00p 105.00p 107.00p 394841
20/09/2021 113.00p 115.00p 108.00p 109.00p 578450
17/09/2021 111.50p 114.00p 110.66p 113.00p 585135
16/09/2021 111.50p 114.00p 110.00p 110.00p 460771
15/09/2021 102.50p 113.00p 102.50p 111.00p 840976
14/09/2021 98.50p 103.00p 97.25p 99.00p 339266
13/09/2021 97.50p 99.00p 95.00p 96.50p 66541
10/09/2021 97.50p 98.85p 96.00p 97.50p 101473
09/09/2021 97.00p 98.50p 96.20p 97.50p 65762
08/09/2021 97.00p 98.10p 95.00p 97.00p 99759
07/09/2021 97.00p 98.40p 95.20p 97.00p 41263
06/09/2021 98.00p 99.00p 95.00p 97.00p 82088
03/09/2021 98.00p 98.30p 97.00p 98.00p 110312
02/09/2021 96.50p 99.80p 96.50p 98.00p 55845
01/09/2021 100.00p 100.50p 97.00p 98.00p 74812
31/08/2021 98.00p 101.00p 95.00p 100.00p 102999
30/08/2021 99.50p 99.94p 97.00p 97.00p 44575
27/08/2021 99.50p 99.94p 97.00p 97.00p 44575
26/08/2021 102.00p 103.00p 97.00p 99.50p 263543
25/08/2021 100.50p 102.60p 97.00p 102.00p 303358
24/08/2021 96.50p 101.00p 95.20p 97.00p 239861
23/08/2021 96.00p 98.00p 95.00p 97.80p 188754
20/08/2021 96.50p 98.00p 95.00p 96.00p 180082
19/08/2021 99.50p 100.00p 93.00p 96.50p 143566
18/08/2021 101.00p 101.96p 99.00p 99.50p 74780
17/08/2021 100.00p 102.00p 99.00p 100.50p 1263162
16/08/2021 102.50p 105.00p 100.03p 100.50p 215895
13/08/2021 105.50p 107.00p 101.00p 102.00p 185489
12/08/2021 102.50p 107.00p 101.00p 105.50p 448950
11/08/2021 105.50p 106.00p 101.00p 102.50p 154838
10/08/2021 106.00p 108.00p 103.00p 105.50p 226628
09/08/2021 102.00p 108.00p 101.00p 106.00p 951845
06/08/2021 92.00p 103.00p 92.00p 100.00p 1132902
05/08/2021 93.00p 94.00p 91.00p 92.00p 668801
04/08/2021 95.50p 97.00p 86.40p 93.00p 1055539
03/08/2021 96.50p 102.00p 93.55p 96.00p 2875650
02/08/2021 67.50p 98.00p 61.52p 97.20p 4073820
30/07/2021 61.00p 62.00p 59.60p 61.00p 195204
29/07/2021 60.50p 62.00p 59.00p 61.00p 145398
28/07/2021 61.50p 63.00p 58.00p 59.50p 102075
27/07/2021 63.00p 65.00p 60.00p 61.50p 34688
26/07/2021 63.00p 65.00p 61.00p 63.00p 55634
23/07/2021 63.00p 64.96p 58.72p 63.00p 353770
22/07/2021 63.00p 64.00p 61.00p 63.00p 38010
21/07/2021 59.50p 65.00p 58.50p 62.80p 108630
20/07/2021 59.00p 61.00p 58.00p 59.50p 280315
19/07/2021 62.00p 63.00p 57.00p 59.00p 206706
16/07/2021 62.50p 63.00p 61.00p 62.00p 153713
15/07/2021 62.00p 63.00p 61.66p 62.50p 165305
14/07/2021 70.00p 71.00p 61.00p 62.00p 759805
13/07/2021 70.50p 71.00p 69.30p 70.00p 53134
12/07/2021 70.00p 72.00p 69.00p 70.50p 22829
09/07/2021 72.50p 73.00p 69.00p 70.00p 126934
08/07/2021 75.00p 76.00p 71.30p 72.50p 79835
07/07/2021 74.50p 77.00p 72.92p 75.00p 84470
06/07/2021 74.00p 77.00p 72.00p 75.20p 38563
05/07/2021 75.50p 77.00p 73.00p 74.00p 135083
02/07/2021 72.50p 76.00p 71.25p 75.50p 86673
01/07/2021 72.50p 74.20p 71.07p 72.50p 89611
30/06/2021 77.00p 79.00p 71.00p 72.50p 303901
29/06/2021 76.00p 78.00p 74.10p 78.00p 292602
28/06/2021 72.00p 77.60p 70.77p 76.00p 729736
25/06/2021 73.50p 74.40p 70.00p 72.00p 220696
24/06/2021 70.00p 75.00p 70.00p 73.50p 404116
23/06/2021 66.00p 72.00p 65.75p 70.00p 299808
22/06/2021 66.00p 66.88p 65.22p 66.00p 4727
21/06/2021 66.00p 67.00p 65.30p 66.00p 98810
18/06/2021 62.50p 67.00p 62.50p 66.00p 206522
17/06/2021 64.50p 64.99p 60.00p 62.50p 260657
16/06/2021 67.00p 67.00p 63.00p 64.50p 143037
15/06/2021 67.00p 68.90p 65.00p 67.00p 52668
14/06/2021 66.50p 69.00p 65.45p 67.00p 16565
11/06/2021 67.00p 69.00p 64.00p 66.50p 66843
10/06/2021 67.50p 69.00p 65.00p 67.00p 45607
09/06/2021 68.50p 70.00p 65.00p 67.50p 65907
08/06/2021 67.00p 70.00p 65.00p 68.50p 128810
07/06/2021 64.50p 69.00p 64.50p 67.00p 89861
04/06/2021 63.50p 65.00p 61.41p 64.50p 103347
03/06/2021 63.50p 64.92p 62.46p 63.50p 51120
02/06/2021 60.50p 64.00p 60.13p 63.50p 220514
01/06/2021 61.50p 62.88p 60.00p 60.50p 180718
31/05/2021 61.50p 62.91p 60.00p 61.50p 179697
28/05/2021 61.50p 62.91p 60.00p 61.50p 179697
27/05/2021 58.00p 63.00p 58.00p 61.50p 219543
26/05/2021 60.50p 63.00p 56.07p 63.00p 189586
25/05/2021 64.00p 64.80p 59.00p 60.50p 97467
24/05/2021 64.50p 65.00p 62.00p 64.00p 30567
21/05/2021 64.50p 65.65p 63.68p 64.50p 31634
20/05/2021 64.00p 65.65p 63.00p 64.50p 106651
19/05/2021 66.00p 66.85p 63.06p 64.00p 74575
18/05/2021 66.50p 67.00p 64.00p 66.00p 40526
17/05/2021 66.00p 68.00p 64.20p 66.00p 138232
14/05/2021 60.00p 69.99p 55.30p 66.00p 1245999
13/05/2021 57.00p 57.00p 51.00p 57.00p 898099
12/05/2021 58.50p 58.88p 56.00p 57.00p 548526
11/05/2021 62.00p 63.00p 55.00p 59.00p 1258504

*Close Price adjusted for both dividends and splits