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
24/07/2020 25.50p 25.50p 23.00p 24.00p 223193
23/07/2020 25.00p 26.87p 25.00p 25.50p 544173
22/07/2020 24.00p 26.00p 23.10p 25.00p 275168
21/07/2020 24.00p 24.25p 23.10p 24.00p 68096
20/07/2020 24.00p 25.00p 23.00p 24.00p 130236
17/07/2020 23.50p 25.00p 23.50p 24.00p 470670
16/07/2020 23.00p 23.80p 22.67p 23.50p 202088
15/07/2020 23.00p 24.00p 21.36p 23.00p 670658
14/07/2020 23.00p 23.80p 21.66p 23.00p 96053
13/07/2020 23.00p 23.00p 22.00p 23.00p 194538
10/07/2020 23.00p 24.00p 22.43p 23.00p 157637
09/07/2020 23.00p 24.00p 22.40p 23.00p 222236
08/07/2020 23.00p 24.40p 23.00p 24.40p 195586
07/07/2020 23.00p 24.00p 22.00p 23.00p 330688
06/07/2020 23.00p 24.00p 22.77p 23.00p 313372
03/07/2020 22.00p 25.00p 22.00p 23.00p 938805
02/07/2020 21.50p 23.00p 21.11p 22.00p 1734079
01/07/2020 20.50p 21.00p 20.50p 20.50p 1239343
30/06/2020 21.00p 21.50p 20.50p 20.50p 3453118
29/06/2020 21.00p 22.00p 20.50p 22.00p 1297058
26/06/2020 22.30p 23.08p 20.00p 21.00p 265059
25/06/2020 24.50p 24.50p 20.10p 22.30p 587235
24/06/2020 23.00p 25.00p 23.00p 24.00p 6079537
23/06/2020 22.50p 23.80p 22.50p 23.00p 980646
22/06/2020 21.80p 22.95p 21.66p 22.50p 3295460
19/06/2020 21.50p 22.00p 21.28p 21.80p 2302733
18/06/2020 21.50p 21.70p 21.11p 21.50p 480568
17/06/2020 22.00p 22.00p 21.25p 21.50p 1385232
16/06/2020 21.30p 22.70p 21.05p 21.50p 1328001
15/06/2020 19.50p 21.90p 19.02p 21.30p 4751562
12/06/2020 18.00p 20.00p 17.04p 19.50p 206776
11/06/2020 21.00p 21.00p 18.00p 18.00p 145007
10/06/2020 21.20p 21.20p 20.40p 21.00p 34690
09/06/2020 21.20p 21.20p 20.80p 21.20p 21861
08/06/2020 21.00p 21.76p 21.00p 21.20p 33183
05/06/2020 21.50p 21.90p 21.10p 21.20p 86978
04/06/2020 21.50p 21.90p 21.05p 21.50p 72273
03/06/2020 21.50p 21.95p 21.15p 21.50p 66429
02/06/2020 21.50p 21.66p 21.25p 21.50p 12477
01/06/2020 21.50p 21.85p 21.02p 21.50p 92269
29/05/2020 21.50p 21.90p 21.50p 21.50p 14275
28/05/2020 21.50p 21.90p 21.20p 21.50p 82083
27/05/2020 21.50p 21.95p 21.15p 21.50p 126223
26/05/2020 21.50p 21.95p 21.15p 21.50p 677318
25/05/2020 22.20p 22.20p 21.00p 21.50p 215713
22/05/2020 22.20p 22.20p 21.00p 21.50p 215713
21/05/2020 22.20p 22.20p 21.40p 22.20p 297286
20/05/2020 22.20p 22.20p 21.40p 22.20p 118642
19/05/2020 22.20p 22.20p 21.43p 22.20p 59838
18/05/2020 22.20p 22.20p 21.48p 22.20p 51419
15/05/2020 22.00p 22.20p 21.64p 22.20p 281458
14/05/2020 22.00p 22.20p 21.40p 21.40p 522282
13/05/2020 21.80p 22.48p 21.40p 22.00p 1505334
12/05/2020 20.00p 23.00p 20.00p 21.40p 6034994
11/05/2020 19.50p 20.40p 18.00p 20.00p 79971
08/05/2020 18.50p 20.40p 18.50p 19.50p 66661
07/05/2020 18.50p 20.40p 18.50p 19.50p 66661
06/05/2020 18.50p 18.90p 18.00p 18.50p 521775
05/05/2020 19.50p 19.50p 18.00p 18.50p 577331
04/05/2020 21.00p 21.30p 20.10p 20.50p 103794
01/05/2020 22.00p 22.20p 20.30p 21.00p 116166
30/04/2020 13.75p 23.00p 13.75p 22.00p 651845
29/04/2020 13.75p 13.93p 13.75p 13.75p 10700
28/04/2020 13.75p 13.75p 13.75p 13.75p 0
27/04/2020 13.75p 13.75p 13.75p 13.75p 0
24/04/2020 13.75p 14.00p 13.50p 13.75p 65378
23/04/2020 13.75p 13.75p 13.75p 13.75p 0
22/04/2020 13.75p 14.00p 13.75p 13.75p 7142
21/04/2020 13.75p 13.97p 13.50p 13.75p 57116
20/04/2020 13.50p 13.80p 13.50p 13.75p 2116
17/04/2020 13.50p 13.50p 13.50p 13.50p 0
16/04/2020 13.50p 13.50p 13.50p 13.50p 0
15/04/2020 13.50p 13.80p 13.50p 13.50p 4000
14/04/2020 13.50p 13.80p 13.50p 13.50p 4000
13/04/2020 13.50p 13.50p 13.10p 13.50p 6236
10/04/2020 13.50p 13.50p 13.10p 13.50p 6236
09/04/2020 13.50p 13.50p 13.10p 13.50p 6236
08/04/2020 13.50p 13.50p 13.50p 13.50p 0
07/04/2020 13.50p 13.50p 13.50p 13.50p 0
06/04/2020 13.25p 13.94p 13.25p 13.50p 51596
03/04/2020 13.25p 13.30p 13.25p 13.25p 29500
02/04/2020 13.00p 13.25p 13.00p 13.25p 0
01/04/2020 13.25p 13.25p 13.25p 13.25p 0
31/03/2020 13.25p 13.25p 13.25p 13.25p 0
30/03/2020 13.00p 13.25p 13.00p 13.25p 0
27/03/2020 13.00p 13.25p 13.00p 13.25p 0
26/03/2020 13.25p 13.25p 13.25p 13.25p 0
25/03/2020 13.25p 13.25p 12.50p 13.25p 14422
24/03/2020 13.25p 13.25p 13.25p 13.25p 0
23/03/2020 13.25p 13.25p 13.25p 13.25p 0
20/03/2020 13.25p 13.25p 13.25p 13.25p 0
19/03/2020 13.50p 13.50p 12.50p 13.25p 11000
18/03/2020 13.75p 13.75p 13.00p 13.00p 10000
17/03/2020 16.75p 16.75p 12.50p 13.75p 56559
16/03/2020 18.25p 18.25p 15.50p 16.75p 65000
13/03/2020 18.25p 18.25p 17.60p 18.25p 7000
12/03/2020 19.25p 19.35p 18.00p 18.25p 81665
11/03/2020 19.25p 19.25p 19.25p 19.25p 0
10/03/2020 19.25p 19.25p 19.25p 19.25p 0
09/03/2020 19.25p 19.40p 19.25p 19.25p 5134
06/03/2020 19.25p 19.25p 19.25p 19.25p 0
05/03/2020 18.90p 19.89p 18.55p 19.25p 23312
04/03/2020 17.70p 18.90p 17.50p 18.90p 123487
03/03/2020 17.50p 17.78p 17.50p 17.50p 424
02/03/2020 17.50p 17.50p 17.50p 17.50p 0
28/02/2020 17.60p 17.60p 17.50p 17.50p 0
27/02/2020 17.50p 17.84p 17.50p 17.60p 4500
26/02/2020 18.50p 18.50p 17.10p 17.50p 24960
25/02/2020 18.75p 18.75p 18.50p 18.50p 10000
24/02/2020 19.00p 19.00p 19.00p 19.00p 0
21/02/2020 19.00p 19.11p 19.00p 19.00p 902
20/02/2020 19.00p 19.00p 19.00p 19.00p 0
19/02/2020 19.00p 19.00p 19.00p 19.00p 0
18/02/2020 19.00p 19.00p 18.53p 19.00p 15000
17/02/2020 19.00p 19.20p 19.00p 19.00p 6000
14/02/2020 18.60p 19.00p 18.20p 19.00p 109580
13/02/2020 19.80p 19.80p 18.50p 18.60p 30000
12/02/2020 19.80p 19.80p 19.80p 19.80p 0
11/02/2020 19.80p 19.80p 19.80p 19.80p 0
10/02/2020 19.80p 19.80p 19.80p 19.80p 0
07/02/2020 19.80p 19.80p 19.75p 19.80p 2590
06/02/2020 19.80p 19.80p 19.80p 19.80p 0
05/02/2020 19.80p 19.80p 19.80p 19.80p 0
04/02/2020 19.80p 19.80p 19.80p 19.80p 30000
03/02/2020 19.80p 19.95p 19.80p 19.80p 21549
31/01/2020 19.80p 20.00p 19.10p 19.80p 80025
30/01/2020 19.90p 19.99p 19.65p 19.80p 90000
29/01/2020 20.30p 20.30p 20.30p 20.30p 0
28/01/2020 20.30p 20.30p 20.30p 20.30p 0
27/01/2020 20.30p 20.30p 19.64p 20.30p 24089
24/01/2020 20.30p 20.30p 19.74p 20.30p 10000
23/01/2020 20.20p 20.32p 20.20p 20.30p 64370
22/01/2020 20.20p 20.20p 20.20p 20.20p 0
21/01/2020 20.50p 21.00p 20.00p 20.20p 140000
20/01/2020 19.95p 20.50p 19.50p 20.50p 97289
17/01/2020 19.50p 20.32p 19.50p 19.95p 54934
16/01/2020 19.90p 19.90p 19.00p 19.50p 32000
15/01/2020 22.00p 22.00p 19.90p 19.90p 87771
14/01/2020 22.00p 22.00p 22.00p 22.00p 0
13/01/2020 22.00p 22.75p 22.00p 22.00p 6680
10/01/2020 22.00p 22.03p 22.00p 22.00p 24000
09/01/2020 22.00p 22.00p 22.00p 22.00p 0
08/01/2020 22.00p 22.00p 22.00p 22.00p 0
07/01/2020 23.00p 23.00p 22.00p 22.00p 146153
06/01/2020 23.00p 23.00p 23.00p 23.00p 0
03/01/2020 23.00p 23.00p 22.06p 23.00p 10000
02/01/2020 23.00p 23.30p 22.00p 23.00p 50000
01/01/2020 23.00p 23.00p 23.00p 23.00p 0
31/12/2019 23.00p 23.00p 23.00p 23.00p 0
30/12/2019 23.00p 23.00p 23.00p 23.00p 0
27/12/2019 22.30p 23.30p 22.00p 23.00p 85000
26/12/2019 22.30p 23.00p 22.30p 22.30p 15000
25/12/2019 22.30p 23.00p 22.30p 22.30p 15000
24/12/2019 22.30p 23.00p 22.30p 22.30p 15000
23/12/2019 22.30p 22.30p 22.30p 22.30p 17497
20/12/2019 22.30p 23.00p 22.30p 22.30p 46747
19/12/2019 22.00p 22.30p 21.50p 22.30p 8919
18/12/2019 22.00p 23.00p 21.06p 22.00p 30000
17/12/2019 21.00p 23.00p 21.00p 22.00p 22000
16/12/2019 20.00p 22.00p 20.00p 21.00p 14527
13/12/2019 20.00p 20.00p 19.56p 20.00p 8587
12/12/2019 20.00p 20.94p 20.00p 20.00p 47
11/12/2019 20.00p 20.00p 19.56p 20.00p 12561
10/12/2019 20.00p 20.00p 19.00p 20.00p 35764
09/12/2019 20.00p 20.00p 20.00p 20.00p 0
06/12/2019 20.00p 20.94p 19.50p 20.00p 24672
05/12/2019 21.00p 21.00p 19.26p 20.00p 47351
04/12/2019 21.00p 23.00p 21.00p 21.00p 78935
03/12/2019 19.50p 21.00p 19.43p 21.00p 40579
02/12/2019 16.00p 20.00p 16.00p 19.50p 242410
29/11/2019 18.00p 18.00p 14.50p 16.00p 70325
28/11/2019 20.50p 20.50p 20.50p 20.50p 0
27/11/2019 20.50p 20.50p 20.00p 20.50p 229
26/11/2019 20.50p 20.50p 20.00p 20.50p 19001
25/11/2019 20.50p 20.50p 20.00p 20.50p 92383
22/11/2019 21.00p 21.00p 20.00p 20.50p 573340
21/11/2019 21.00p 21.90p 21.00p 21.00p 63545
20/11/2019 20.50p 21.75p 20.50p 21.00p 63435
19/11/2019 20.25p 21.00p 20.25p 20.50p 2419
18/11/2019 19.50p 20.90p 19.50p 20.25p 6416
15/11/2019 19.50p 19.90p 19.00p 19.75p 26614
14/11/2019 19.00p 20.00p 18.11p 19.00p 934141
13/11/2019 18.25p 19.00p 18.00p 19.00p 223546
12/11/2019 17.15p 18.25p 17.15p 18.25p 1005532
11/11/2019 16.25p 17.29p 16.00p 17.15p 145756
08/11/2019 15.15p 16.00p 14.97p 15.75p 96363
07/11/2019 15.00p 15.15p 15.00p 15.15p 0
06/11/2019 15.00p 15.00p 15.00p 15.00p 0
05/11/2019 15.00p 15.00p 15.00p 15.00p 0
04/11/2019 15.00p 15.00p 14.80p 15.00p 7923
01/11/2019 14.75p 15.00p 14.75p 15.00p 47219
31/10/2019 14.75p 15.00p 14.75p 15.00p 19745
30/10/2019 14.75p 14.75p 14.75p 14.75p 0
29/10/2019 14.25p 14.75p 14.25p 14.75p 0
28/10/2019 14.75p 14.75p 14.75p 14.75p 0
25/10/2019 15.00p 15.00p 14.75p 14.75p 30000
24/10/2019 14.25p 15.00p 14.25p 14.75p 30000
23/10/2019 14.75p 14.95p 14.75p 14.75p 30000
22/10/2019 14.75p 14.99p 14.68p 14.75p 66922
21/10/2019 14.75p 15.00p 14.75p 14.75p 30000

*Close Price adjusted for both dividends and splits