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
10/05/2021 67.00p 68.46p 58.00p 62.00p 1028871
07/05/2021 69.00p 70.00p 65.00p 67.00p 1082834
06/05/2021 71.50p 73.00p 67.00p 71.00p 1004467
05/05/2021 73.00p 73.00p 70.00p 73.00p 325302
04/05/2021 72.50p 75.00p 72.00p 73.00p 96089
03/05/2021 73.50p 75.00p 72.00p 73.00p 212693
30/04/2021 73.50p 75.00p 72.00p 73.00p 212693
29/04/2021 73.00p 75.00p 72.00p 73.50p 24540
28/04/2021 73.50p 75.00p 72.00p 73.50p 139771
27/04/2021 72.50p 74.40p 72.00p 73.50p 213280
26/04/2021 74.00p 75.00p 71.15p 74.00p 68693
23/04/2021 73.00p 76.40p 71.72p 74.00p 613358
22/04/2021 73.00p 74.00p 71.57p 73.00p 245700
21/04/2021 70.50p 74.85p 70.50p 73.00p 370305
20/04/2021 73.50p 73.86p 70.00p 70.50p 237748
19/04/2021 75.00p 75.44p 72.00p 72.00p 178286
16/04/2021 75.50p 78.00p 74.00p 75.00p 128738
15/04/2021 75.50p 76.40p 74.00p 75.50p 160278
14/04/2021 73.50p 76.75p 72.33p 75.50p 119451
13/04/2021 73.00p 74.91p 72.00p 73.50p 152685
12/04/2021 75.50p 77.00p 72.00p 73.00p 246129
09/04/2021 76.50p 78.00p 74.00p 75.50p 114372
08/04/2021 77.00p 77.00p 75.48p 76.00p 262340
07/04/2021 77.00p 78.00p 75.60p 77.00p 46880
06/04/2021 72.50p 78.50p 71.22p 77.00p 358562
05/04/2021 72.50p 76.00p 71.05p 72.50p 167389
02/04/2021 72.50p 76.00p 71.05p 72.50p 167389
01/04/2021 72.50p 76.00p 71.05p 72.50p 167389
31/03/2021 74.50p 76.00p 71.00p 72.50p 69071
30/03/2021 75.00p 76.90p 73.80p 74.50p 28976
29/03/2021 76.00p 77.00p 73.00p 75.00p 52761
26/03/2021 75.00p 76.97p 75.00p 76.50p 23129
25/03/2021 76.00p 77.50p 73.16p 75.00p 60065
24/03/2021 78.00p 78.00p 75.00p 76.00p 28385
23/03/2021 78.00p 79.90p 75.00p 78.00p 49511
22/03/2021 78.00p 80.00p 76.10p 78.00p 55160
19/03/2021 79.00p 79.90p 75.05p 78.00p 124844
18/03/2021 79.50p 81.00p 78.00p 79.00p 79268
17/03/2021 79.50p 81.00p 78.00p 81.00p 220096
16/03/2021 79.50p 81.00p 78.07p 79.50p 62781
15/03/2021 78.50p 81.00p 77.09p 81.00p 288824
12/03/2021 76.00p 80.00p 75.25p 78.00p 161710
11/03/2021 74.00p 77.00p 73.57p 76.00p 4997735
10/03/2021 74.00p 76.00p 73.00p 73.50p 437995
09/03/2021 74.50p 76.50p 70.00p 74.00p 310762
08/03/2021 73.50p 76.00p 72.00p 74.50p 853685
05/03/2021 75.50p 75.95p 70.00p 72.00p 161131
04/03/2021 78.50p 82.00p 74.08p 75.50p 268582
03/03/2021 72.50p 74.94p 72.50p 73.00p 206198
02/03/2021 72.50p 75.00p 71.80p 72.50p 371179
01/03/2021 71.50p 73.40p 71.13p 72.50p 262322
26/02/2021 76.00p 76.00p 69.01p 71.50p 343106
25/02/2021 75.00p 80.00p 74.44p 77.50p 310841
24/02/2021 75.50p 77.00p 72.00p 75.00p 1370784
23/02/2021 79.50p 80.00p 75.00p 75.50p 827334
22/02/2021 80.50p 80.93p 78.07p 79.50p 38629
19/02/2021 79.50p 81.00p 78.00p 80.50p 86636
18/02/2021 81.00p 82.00p 76.20p 79.50p 98743
17/02/2021 84.00p 87.00p 80.00p 81.00p 101093
16/02/2021 84.50p 87.00p 83.00p 84.00p 172691
15/02/2021 84.50p 86.00p 83.50p 84.50p 333661
12/02/2021 83.50p 85.93p 80.00p 84.50p 38749
11/02/2021 82.50p 85.00p 82.50p 84.00p 474219
10/02/2021 84.00p 85.93p 82.08p 83.00p 82826
09/02/2021 84.50p 85.50p 83.07p 84.50p 399546
08/02/2021 78.00p 86.85p 78.00p 84.50p 276774
05/02/2021 78.00p 80.00p 76.25p 77.00p 101120
04/02/2021 75.50p 79.76p 72.25p 78.00p 733526
03/02/2021 71.00p 75.50p 65.30p 75.50p 883411
02/02/2021 82.50p 84.00p 70.00p 80.00p 843396
01/02/2021 82.00p 83.40p 79.00p 82.50p 168078
29/01/2021 77.50p 85.00p 76.12p 82.00p 232784
28/01/2021 81.50p 82.15p 73.09p 77.50p 318815
27/01/2021 84.00p 85.00p 80.20p 82.00p 164804
26/01/2021 87.50p 90.00p 83.00p 86.00p 161305
25/01/2021 78.00p 91.50p 76.80p 87.50p 369862
22/01/2021 83.00p 85.00p 75.00p 78.00p 149332
21/01/2021 72.00p 83.40p 70.12p 82.50p 305882
20/01/2021 71.50p 77.00p 71.50p 71.50p 151386
19/01/2021 73.00p 73.55p 70.00p 71.50p 34735
18/01/2021 74.50p 75.50p 71.00p 73.00p 96331
15/01/2021 67.50p 76.50p 67.50p 74.00p 186464
14/01/2021 67.00p 69.00p 64.50p 67.00p 62771
13/01/2021 67.50p 69.00p 65.25p 67.00p 26231
12/01/2021 68.50p 70.00p 65.00p 67.50p 54726
11/01/2021 68.50p 69.92p 67.09p 68.50p 56472
08/01/2021 67.50p 70.00p 65.00p 68.50p 104306
07/01/2021 67.50p 70.00p 63.00p 67.50p 170757
06/01/2021 67.00p 70.00p 65.00p 70.00p 116744
05/01/2021 73.50p 74.50p 65.95p 68.00p 208173
04/01/2021 73.50p 75.00p 72.09p 73.50p 101190
31/12/2020 75.50p 75.60p 72.00p 73.50p 52557
30/12/2020 73.50p 77.00p 72.50p 75.50p 116888
24/12/2020 73.50p 75.00p 72.70p 73.50p 291547
23/12/2020 71.50p 75.00p 70.00p 73.50p 66600
22/12/2020 70.00p 72.94p 69.00p 71.50p 58167
21/12/2020 69.00p 72.00p 63.60p 70.00p 246499
18/12/2020 73.00p 73.00p 64.12p 72.00p 247310
17/12/2020 72.00p 75.00p 69.15p 75.00p 181964
16/12/2020 66.00p 72.20p 66.00p 70.00p 187877
15/12/2020 64.50p 68.00p 64.33p 68.00p 135582
14/12/2020 58.00p 66.91p 57.55p 64.50p 298928
11/12/2020 60.00p 61.00p 56.00p 58.00p 175422
10/12/2020 60.00p 64.00p 59.00p 60.00p 187467
09/12/2020 51.50p 62.00p 51.50p 60.00p 246160
08/12/2020 54.50p 54.94p 45.96p 52.00p 344226
07/12/2020 57.50p 59.20p 53.00p 54.50p 44916
04/12/2020 55.50p 60.00p 54.75p 57.50p 134956
03/12/2020 55.00p 57.00p 54.11p 55.50p 72239
02/12/2020 55.50p 57.00p 53.00p 55.00p 48126
01/12/2020 55.00p 57.00p 53.00p 55.50p 76867
30/11/2020 56.50p 57.44p 53.25p 55.00p 51161
27/11/2020 58.00p 59.00p 55.85p 57.00p 51369
26/11/2020 58.00p 60.00p 56.80p 58.00p 24561
25/11/2020 58.50p 60.00p 56.12p 58.00p 1323464
24/11/2020 56.50p 60.88p 56.06p 58.50p 133430
23/11/2020 53.50p 58.00p 53.50p 56.50p 86598
20/11/2020 54.00p 55.00p 51.00p 53.50p 198719
19/11/2020 54.00p 55.00p 51.11p 54.00p 129331
18/11/2020 58.00p 58.00p 51.06p 54.00p 426570
17/11/2020 59.50p 60.50p 55.00p 58.00p 151371
16/11/2020 59.50p 61.00p 55.00p 59.50p 215812
13/11/2020 63.00p 63.00p 58.00p 59.50p 215444
12/11/2020 62.00p 62.00p 55.00p 60.50p 207632
10/11/2020 62.50p 62.50p 55.00p 58.00p 474393
09/11/2020 62.50p 64.94p 60.20p 62.00p 401573
06/11/2020 62.50p 64.00p 60.11p 62.50p 83307
05/11/2020 62.00p 64.00p 61.27p 62.50p 111628
04/11/2020 63.50p 64.94p 60.66p 62.00p 132441
03/11/2020 61.00p 64.25p 59.00p 63.50p 155755
02/11/2020 62.00p 64.00p 59.00p 61.00p 105217
30/10/2020 63.50p 64.26p 58.50p 62.00p 171994
29/10/2020 58.00p 65.00p 55.00p 63.50p 294363
28/10/2020 61.50p 65.00p 55.00p 58.00p 329735
27/10/2020 67.50p 69.00p 56.12p 61.50p 630420
26/10/2020 63.00p 72.00p 61.00p 67.50p 1292142
23/10/2020 55.50p 65.00p 54.60p 61.00p 895853
22/10/2020 53.00p 57.00p 52.00p 55.50p 667823
21/10/2020 52.00p 54.00p 52.00p 53.00p 151457
20/10/2020 55.50p 55.50p 51.00p 53.00p 900283
19/10/2020 44.50p 58.62p 43.65p 54.00p 1215574
16/10/2020 45.00p 45.00p 42.30p 45.00p 230121
15/10/2020 43.00p 46.40p 42.00p 45.00p 379967
14/10/2020 41.50p 44.00p 41.37p 43.00p 490785
13/10/2020 41.50p 42.70p 41.15p 41.50p 195049
12/10/2020 41.50p 43.60p 40.18p 41.50p 231935
09/10/2020 39.50p 42.90p 39.50p 41.50p 148274
08/10/2020 41.50p 43.00p 38.55p 39.50p 355314
07/10/2020 41.50p 43.00p 40.82p 41.50p 329683
06/10/2020 41.50p 43.00p 41.50p 41.50p 276930
05/10/2020 42.00p 43.00p 40.78p 41.50p 189768
02/10/2020 40.50p 43.00p 39.50p 42.00p 285125
01/10/2020 40.00p 41.95p 37.00p 40.40p 89372
30/09/2020 42.50p 43.40p 38.00p 42.00p 423364
29/09/2020 42.00p 43.55p 41.00p 42.50p 200491
28/09/2020 41.50p 43.00p 39.16p 42.00p 915718
25/09/2020 41.50p 44.00p 39.12p 41.00p 229445
24/09/2020 42.00p 43.18p 39.00p 41.50p 79845
23/09/2020 39.50p 43.20p 39.50p 42.00p 127150
22/09/2020 38.50p 41.45p 37.00p 39.50p 168362
21/09/2020 41.50p 42.25p 35.00p 38.50p 553936
18/09/2020 42.50p 44.00p 40.00p 41.50p 240294
17/09/2020 47.50p 50.00p 39.66p 43.50p 1408826
16/09/2020 37.50p 39.00p 36.48p 37.50p 143518
15/09/2020 38.00p 38.70p 36.09p 37.50p 73111
14/09/2020 35.50p 39.00p 34.18p 38.00p 139694
11/09/2020 32.50p 36.00p 32.50p 35.50p 157918
10/09/2020 32.00p 33.97p 31.10p 32.50p 138134
09/09/2020 34.00p 34.00p 29.15p 32.00p 290006
08/09/2020 34.50p 35.60p 33.00p 34.00p 115353
07/09/2020 35.00p 35.85p 33.09p 35.00p 117410
04/09/2020 37.50p 37.50p 32.00p 35.00p 739467
03/09/2020 40.50p 41.50p 35.00p 37.50p 502389
02/09/2020 41.00p 41.95p 39.10p 40.50p 97218
01/09/2020 43.00p 43.98p 38.09p 41.00p 335422
28/08/2020 44.00p 44.80p 42.00p 43.00p 147940
27/08/2020 45.00p 47.74p 43.00p 44.00p 322912
26/08/2020 44.00p 46.00p 44.00p 45.00p 481659
25/08/2020 41.50p 45.00p 41.50p 44.00p 310710
24/08/2020 43.00p 43.40p 40.20p 41.50p 154488
21/08/2020 43.00p 44.00p 42.70p 43.00p 247783
20/08/2020 40.50p 44.00p 40.50p 43.00p 383216
19/08/2020 40.50p 41.91p 39.54p 40.50p 94780
18/08/2020 40.50p 42.00p 39.00p 40.50p 179047
17/08/2020 41.50p 44.00p 39.00p 43.00p 784916
14/08/2020 36.50p 42.97p 35.85p 41.50p 511673
13/08/2020 41.00p 43.00p 34.00p 36.50p 527037
12/08/2020 39.00p 42.00p 38.68p 41.00p 639690
11/08/2020 36.00p 40.00p 36.00p 39.00p 2393745
10/08/2020 30.50p 37.00p 29.00p 36.20p 9300966
07/08/2020 30.00p 30.30p 29.20p 30.00p 101898
06/08/2020 30.00p 30.10p 29.20p 30.00p 557034
05/08/2020 30.00p 30.40p 28.33p 30.00p 441146
04/08/2020 26.00p 31.00p 25.50p 30.00p 2988989
03/08/2020 25.50p 27.00p 25.00p 26.00p 483140
31/07/2020 25.20p 25.80p 24.88p 25.50p 298099
30/07/2020 25.20p 25.82p 24.80p 25.20p 521086
29/07/2020 25.00p 26.00p 24.60p 25.20p 994549
28/07/2020 24.00p 26.00p 24.00p 25.00p 236566
27/07/2020 24.00p 25.00p 23.00p 24.00p 3152015

*Close Price adjusted for both dividends and splits