sharecast

{{ storiesRelated.title }}

Thinksmart Limited (DI) (TSL)

33.60p

16:55 18/08/22

  • -1.18% -0.40p
  • Today's Low & High
  • 33.00 / 34.00
  • Open / Previous Close
  • 34.00 / 33.60
  • 52-week range
  • -66.23% -65.90p
  • Volume
  • 63,478
  • Market Cap(million)
  • £35.81m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
18-Aug-22 33.60p 34.00p 34.00p 33.00p 63,478 n/a
17-Aug-22 34.00p 35.00p 35.24p 33.85p 267,153 n/a
16-Aug-22 35.00p 35.00p 36.00p 34.12p 332,301 n/a
15-Aug-22 35.00p 36.00p 36.29p 34.00p 107,570 n/a
12-Aug-22 36.50p 36.00p 36.90p 35.00p 220,709 n/a
11-Aug-22 36.50p 35.00p 37.67p 34.45p 228,979 n/a
10-Aug-22 34.90p 35.00p 35.00p 33.55p 256,323 n/a
09-Aug-22 34.90p 36.00p 37.00p 34.00p 337,979 n/a
08-Aug-22 37.00p 36.00p 37.00p 35.00p 470,562 n/a
05-Aug-22 36.00p 36.00p 37.00p 33.25p 757,916 n/a
04-Aug-22 36.00p 35.00p 36.70p 35.00p 927,687 n/a
03-Aug-22 35.00p 31.50p 35.90p 31.07p 639,157 n/a
02-Aug-22 30.90p 31.00p 31.89p 30.00p 362,517 n/a
01-Aug-22 30.60p 30.50p 32.00p 30.00p 325,892 n/a
29-Jul-22 29.90p 30.50p 32.99p 29.00p 1,570,176 n/a
28-Jul-22 23.75p 22.75p 24.00p 22.75p 147,217 n/a
27-Jul-22 22.75p 23.50p 24.00p 22.75p 42,361 n/a
26-Jul-22 23.50p 24.50p 24.84p 23.00p 78,363 n/a
25-Jul-22 24.50p 25.00p 25.50p 23.50p 229,546 n/a
22-Jul-22 24.50p 25.00p 25.24p 24.50p 82,541 n/a
21-Jul-22 25.00p 23.50p 26.00p 23.50p 169,704 n/a
20-Jul-22 23.50p 22.50p 24.00p 22.00p 190,152 n/a
19-Jul-22 22.20p 22.50p 22.50p 21.50p 163,400 n/a
18-Jul-22 22.50p 22.50p 22.50p 22.00p 176,887 n/a
15-Jul-22 22.25p 22.75p 22.75p 22.00p 60,650 n/a
14-Jul-22 22.75p 22.75p 22.75p 22.50p 24,022 n/a