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
02/12/2022 29.50p 28.50p 28.50p 28.50p 0
01/12/2022 29.50p 28.50p 28.50p 28.50p 0
30/11/2022 29.50p 28.50p 28.50p 28.50p 0
29/11/2022 29.50p 28.50p 28.50p 28.50p 0
28/11/2022 29.50p 28.50p 28.50p 28.50p 0
25/11/2022 29.50p 28.50p 28.50p 28.50p 0
24/11/2022 29.50p 28.50p 28.50p 28.50p 0
23/11/2022 29.50p 28.50p 28.50p 28.50p 0
22/11/2022 29.50p 29.50p 27.04p 28.50p 302753
21/11/2022 31.00p 31.00p 29.00p 29.00p 336330
18/11/2022 31.50p 31.50p 29.23p 31.00p 49307
17/11/2022 31.50p 33.00p 30.00p 31.50p 247116
16/11/2022 31.00p 33.00p 30.27p 32.00p 237232
15/11/2022 30.50p 31.20p 30.00p 31.20p 129921
14/11/2022 30.50p 31.00p 29.00p 30.90p 443633
11/11/2022 30.00p 31.00p 29.00p 30.80p 173209
10/11/2022 28.00p 30.00p 27.55p 30.00p 207099
09/11/2022 28.50p 29.00p 27.50p 28.00p 441244
08/11/2022 28.50p 29.20p 28.07p 28.60p 414917
07/11/2022 29.00p 29.00p 27.35p 29.00p 158276
04/11/2022 25.50p 30.00p 25.00p 29.00p 1015969
03/11/2022 27.00p 27.00p 24.67p 25.90p 458141
02/11/2022 27.00p 27.50p 26.12p 27.00p 39248
01/11/2022 27.00p 27.77p 26.06p 27.70p 74026
31/10/2022 27.50p 27.70p 25.50p 27.00p 448380
28/10/2022 27.50p 29.00p 26.16p 27.00p 242330
27/10/2022 27.50p 27.56p 26.00p 27.50p 97231
26/10/2022 26.50p 28.00p 26.50p 27.50p 25500
25/10/2022 26.25p 26.50p 25.90p 26.50p 302972
24/10/2022 26.25p 26.25p 25.55p 26.00p 71038
21/10/2022 26.25p 26.25p 25.50p 26.00p 38473
20/10/2022 26.25p 26.25p 26.00p 26.25p 14086
19/10/2022 26.25p 26.44p 25.66p 26.25p 4947
18/10/2022 26.25p 26.25p 25.62p 26.25p 2983
17/10/2022 26.25p 26.25p 25.57p 26.25p 25774
14/10/2022 26.25p 26.25p 25.50p 25.50p 22504
13/10/2022 26.50p 26.50p 25.00p 26.25p 55106
12/10/2022 26.50p 27.00p 26.01p 26.50p 152073
11/10/2022 27.50p 27.50p 26.10p 26.50p 49837
10/10/2022 27.50p 27.50p 26.10p 27.50p 80482
07/10/2022 28.00p 28.50p 27.00p 28.00p 157737
06/10/2022 28.00p 29.00p 28.00p 28.50p 38331
05/10/2022 28.00p 28.24p 27.25p 28.00p 82460
04/10/2022 26.00p 28.00p 25.99p 28.00p 96027
03/10/2022 26.00p 26.00p 25.04p 26.00p 8104
30/09/2022 26.00p 26.00p 25.00p 26.00p 108715
29/09/2022 26.00p 26.70p 25.56p 26.00p 115401
28/09/2022 26.00p 26.00p 25.00p 26.00p 2224
27/09/2022 26.00p 27.00p 26.00p 26.00p 30124
26/09/2022 25.50p 26.45p 25.00p 26.00p 139827
23/09/2022 27.00p 27.00p 24.15p 25.60p 386655
22/09/2022 29.50p 29.50p 27.00p 27.00p 142989
21/09/2022 30.00p 31.00p 29.00p 29.50p 191322
20/09/2022 30.00p 30.88p 29.16p 29.80p 116650
16/09/2022 30.50p 30.88p 29.04p 30.00p 190857
15/09/2022 30.50p 32.00p 29.05p 30.50p 72475
14/09/2022 31.50p 31.50p 29.00p 30.00p 252959
13/09/2022 31.50p 32.80p 30.58p 32.00p 501037
12/09/2022 31.50p 32.74p 30.27p 32.00p 54733
09/09/2022 30.00p 31.00p 29.10p 30.80p 347592
08/09/2022 30.00p 30.50p 29.00p 30.00p 109425
07/09/2022 30.00p 31.00p 29.00p 30.00p 109795
06/09/2022 30.00p 30.40p 29.04p 30.00p 78768
05/09/2022 30.50p 30.81p 30.00p 30.00p 40116
02/09/2022 30.50p 30.98p 29.50p 30.50p 56850
01/09/2022 30.50p 31.00p 30.00p 30.70p 82553
31/08/2022 30.50p 31.00p 30.00p 31.00p 74052
30/08/2022 31.00p 31.00p 30.06p 30.50p 40029
26/08/2022 31.50p 32.00p 30.55p 31.00p 167416
25/08/2022 31.00p 32.00p 31.00p 31.50p 79670
24/08/2022 30.00p 31.00p 29.70p 31.00p 88113
23/08/2022 31.50p 31.50p 29.27p 31.00p 546856
22/08/2022 33.00p 33.00p 30.30p 31.50p 127221
19/08/2022 33.50p 34.00p 32.00p 33.00p 120300
18/08/2022 34.00p 34.00p 33.00p 33.60p 63478
17/08/2022 35.00p 35.24p 33.85p 34.00p 267153
16/08/2022 35.00p 36.00p 34.12p 35.00p 332301
15/08/2022 36.00p 36.29p 34.00p 35.00p 107570
12/08/2022 36.00p 36.90p 35.00p 36.50p 220709
11/08/2022 35.00p 37.67p 34.45p 36.50p 228979
10/08/2022 35.00p 35.00p 33.55p 34.90p 256323
09/08/2022 36.00p 37.00p 34.00p 34.90p 337979
08/08/2022 36.00p 37.00p 35.00p 37.00p 470562
05/08/2022 36.00p 37.00p 33.25p 36.00p 757916
04/08/2022 35.00p 36.70p 35.00p 36.00p 927687
03/08/2022 31.50p 35.90p 31.07p 35.00p 639157
02/08/2022 31.00p 31.89p 30.00p 30.90p 362517
01/08/2022 30.50p 32.00p 30.00p 30.60p 325892
29/07/2022 30.50p 32.99p 29.00p 29.90p 1570176
28/07/2022 22.75p 24.00p 22.75p 23.75p 147217
27/07/2022 23.50p 24.00p 22.75p 22.75p 42361
26/07/2022 24.50p 24.84p 23.00p 23.50p 78363
25/07/2022 25.00p 25.50p 23.50p 24.50p 229546
22/07/2022 25.00p 25.24p 24.50p 24.50p 82541
21/07/2022 23.50p 26.00p 23.50p 25.00p 169704
20/07/2022 22.50p 24.00p 22.00p 23.50p 190152
19/07/2022 22.50p 22.50p 21.50p 22.20p 163400
18/07/2022 22.50p 22.50p 22.00p 22.50p 176887
15/07/2022 22.75p 22.75p 22.00p 22.25p 60650
14/07/2022 22.75p 22.75p 22.50p 22.75p 24022
13/07/2022 22.75p 22.90p 22.72p 22.75p 1834
12/07/2022 22.75p 22.95p 22.50p 22.75p 6360
11/07/2022 22.50p 23.50p 22.50p 22.75p 151473
08/07/2022 22.25p 23.00p 21.88p 22.50p 116290
07/07/2022 22.00p 22.00p 21.50p 21.75p 137555
06/07/2022 21.75p 22.00p 21.00p 22.00p 55223
05/07/2022 22.25p 22.25p 21.00p 21.50p 141492
04/07/2022 23.50p 24.00p 22.00p 22.25p 70340
01/07/2022 23.50p 23.78p 23.00p 23.50p 120395
30/06/2022 24.50p 25.00p 23.25p 23.50p 139683
29/06/2022 25.50p 25.50p 24.14p 24.50p 226566
28/06/2022 25.00p 26.00p 24.72p 25.50p 212318
27/06/2022 24.50p 26.00p 24.50p 25.00p 212571
24/06/2022 23.50p 25.00p 23.50p 24.60p 521028
23/06/2022 23.50p 25.00p 23.00p 24.00p 788397
22/06/2022 24.50p 24.50p 22.12p 23.50p 217544
21/06/2022 24.00p 25.00p 23.00p 24.50p 206665
20/06/2022 24.00p 24.23p 23.00p 24.00p 253388
17/06/2022 24.00p 24.43p 23.00p 23.00p 131202
16/06/2022 24.00p 24.84p 23.40p 23.40p 217143
15/06/2022 24.00p 24.82p 23.00p 24.00p 152891
14/06/2022 24.50p 24.92p 23.28p 24.00p 225498
13/06/2022 26.25p 26.91p 24.00p 24.50p 299007
10/06/2022 27.25p 27.50p 26.00p 26.75p 298563
09/06/2022 27.50p 29.00p 27.00p 27.00p 436108
08/06/2022 25.50p 27.99p 25.20p 27.50p 573882
07/06/2022 26.75p 26.75p 25.01p 25.50p 244771
06/06/2022 25.25p 27.40p 25.20p 26.75p 213401
01/06/2022 25.25p 25.50p 25.00p 25.30p 253116
31/05/2022 25.75p 26.50p 25.00p 25.25p 281079
27/05/2022 23.25p 24.89p 23.00p 24.25p 2835815
26/05/2022 23.25p 23.50p 22.04p 23.25p 285985
25/05/2022 23.75p 23.75p 23.00p 23.25p 106301
24/05/2022 24.50p 25.00p 23.00p 23.75p 319461
23/05/2022 24.50p 24.78p 23.55p 24.50p 195158
20/05/2022 24.00p 25.50p 24.00p 24.50p 1016849
19/05/2022 24.00p 24.00p 22.50p 24.00p 470044
18/05/2022 24.25p 24.35p 23.50p 24.00p 382974
17/05/2022 24.50p 24.50p 23.42p 24.25p 589119
16/05/2022 24.50p 25.84p 24.04p 24.50p 528442
13/05/2022 22.50p 25.00p 22.50p 24.50p 1338127
12/05/2022 23.75p 23.83p 19.02p 22.25p 1805794
11/05/2022 25.25p 26.00p 23.50p 24.25p 502082
10/05/2022 26.50p 27.00p 25.00p 25.25p 376123
09/05/2022 27.50p 28.00p 26.00p 26.50p 198754
06/05/2022 28.25p 28.79p 26.00p 27.50p 796754
05/05/2022 29.25p 30.50p 27.00p 28.00p 2700668
04/05/2022 30.50p 31.00p 29.00p 29.25p 72166
03/05/2022 31.50p 32.00p 30.04p 30.50p 160797
29/04/2022 32.50p 32.50p 31.28p 31.50p 181455
28/04/2022 32.00p 33.00p 31.30p 32.50p 248408
27/04/2022 33.00p 33.00p 31.00p 31.00p 102077
26/04/2022 33.50p 35.00p 32.04p 33.00p 70605
25/04/2022 33.50p 33.65p 31.00p 33.50p 323819
22/04/2022 37.50p 37.50p 33.00p 34.00p 542571
21/04/2022 38.00p 38.90p 37.02p 37.40p 41119
20/04/2022 39.50p 40.00p 37.00p 38.00p 164035
19/04/2022 39.50p 39.90p 39.01p 39.50p 56538
14/04/2022 39.50p 40.00p 39.00p 39.50p 106239
13/04/2022 39.50p 40.00p 39.15p 39.50p 40028
12/04/2022 39.50p 39.75p 38.11p 39.50p 331357
11/04/2022 41.50p 42.30p 39.15p 40.00p 145182
08/04/2022 41.00p 43.00p 40.00p 41.50p 87981
07/04/2022 39.50p 42.00p 39.00p 42.00p 245339
06/04/2022 42.00p 42.00p 39.23p 40.00p 277908
05/04/2022 39.00p 43.00p 39.00p 42.00p 804870
04/04/2022 40.00p 40.62p 38.35p 39.50p 364646
01/04/2022 41.00p 42.00p 39.00p 40.00p 143312
31/03/2022 43.50p 44.00p 40.00p 41.00p 243682
30/03/2022 40.00p 43.52p 40.00p 43.50p 788624
29/03/2022 37.50p 41.00p 37.10p 40.00p 916715
28/03/2022 37.50p 38.08p 36.60p 38.00p 49690
25/03/2022 38.00p 39.00p 36.00p 37.50p 174237
24/03/2022 37.50p 39.00p 36.00p 37.50p 398790
23/03/2022 39.00p 39.00p 36.00p 37.50p 252894
22/03/2022 37.25p 39.00p 36.00p 39.00p 415391
21/03/2022 36.50p 39.00p 36.00p 37.25p 2265403
18/03/2022 35.00p 36.75p 34.00p 35.50p 711976
17/03/2022 33.50p 36.70p 33.50p 35.90p 605042
16/03/2022 32.50p 35.00p 32.50p 34.50p 1219047
15/03/2022 32.50p 33.00p 30.00p 33.00p 228562
14/03/2022 34.00p 34.00p 32.30p 33.00p 458789
11/03/2022 33.00p 35.55p 32.25p 33.50p 522607
10/03/2022 32.00p 36.00p 30.00p 33.00p 2598480
09/03/2022 27.00p 30.93p 26.30p 30.80p 1076478
08/03/2022 27.00p 28.00p 26.00p 27.00p 172979
07/03/2022 31.00p 32.00p 26.01p 27.00p 397447
04/03/2022 33.75p 33.77p 29.40p 31.00p 147412
03/03/2022 33.25p 35.00p 32.30p 34.00p 124536
02/03/2022 34.50p 35.00p 32.50p 33.25p 425929
01/03/2022 35.50p 37.60p 34.04p 35.30p 410453
28/02/2022 33.50p 36.90p 32.50p 35.00p 621304
25/02/2022 27.00p 34.99p 26.81p 33.50p 3127367
24/02/2022 27.50p 29.00p 25.00p 27.00p 398135
23/02/2022 27.50p 29.00p 27.45p 28.10p 266939
22/02/2022 28.00p 28.40p 26.75p 27.50p 345248
21/02/2022 31.50p 31.95p 27.45p 28.00p 276968
18/02/2022 32.00p 33.00p 31.04p 32.00p 170453
17/02/2022 32.50p 32.73p 32.00p 32.50p 183893
16/02/2022 32.00p 33.00p 31.25p 33.00p 198368

*Close Price adjusted for both dividends and splits