Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
TSI.L Share Price
TSI.L Share History

TSI.L Share History

TSI.L Share Price history. The following table shows end-of-day data TSI historical share prices for TSI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TSI.L
Share PriceTSI.L
ChartsTSI.L
TradesTSI.L
HistoryCompare
TSI.LTSI.L
Share NewsTSI.L
RNSTSI.L
Accounts
Date Open High Low Close Volume
2020-11-3021.5021.5019.0019.0041,266
2020-11-270.120.120.110.117,932,500
2020-11-260.110.120.120.126,556,880
2020-11-250.110.110.110.1149,262,724
2020-11-240.110.120.120.1259,404,023
2020-11-230.110.110.110.1113,971,383
2020-11-200.110.110.110.1120,310,338
2020-11-190.110.110.110.1169,288,679
2020-11-180.110.110.110.1154,913,083
2020-11-170.120.120.110.1147,084,667
2020-11-160.120.120.110.1140,074,162
2020-11-130.120.120.120.12156,949,221
2020-11-120.110.120.120.12222,979,270
2020-11-110.130.130.110.11291,836,066
2020-11-100.140.140.140.140
2020-11-090.140.140.140.140
2020-11-060.140.140.140.140
2020-11-050.140.140.140.140
2020-11-040.140.140.140.140
2020-11-030.140.140.140.140
2020-11-020.140.140.140.140
2020-10-300.140.140.140.140
2020-10-290.140.140.140.140
2020-10-280.140.140.140.140
2020-10-270.140.140.140.140
2020-10-260.140.140.140.140
2020-10-230.140.140.140.140
2020-10-220.140.140.140.140
2020-10-210.140.140.140.140
2020-10-200.140.140.140.140
2020-10-160.140.140.140.140
2020-10-150.140.140.140.140
2020-10-140.140.140.140.140
2020-10-130.140.140.140.140
2020-10-120.140.140.140.140
2020-10-090.140.140.140.140
2020-10-080.140.140.140.140
2020-10-070.140.140.140.140
2020-10-060.140.140.140.140
2020-10-050.140.140.140.140
2020-10-020.140.140.140.140
2020-10-010.140.140.140.140
2020-09-300.140.140.140.140
2020-09-290.140.140.140.140
2020-09-280.140.140.140.140
2020-09-250.140.140.140.140
2020-09-240.140.140.140.140
2020-09-230.140.140.140.140
2020-09-220.140.140.140.140
2020-09-210.140.140.140.140
2020-09-180.140.140.140.140
2020-09-170.140.140.140.140
2020-09-160.130.150.130.1468,595,402
2020-09-150.130.130.130.1322,878,101
2020-09-140.130.130.130.137,528,664
2020-09-110.130.140.130.1325,507,061
2020-09-100.130.130.130.1311,685,654
2020-09-090.130.130.130.1319,815,678
2020-09-080.130.130.130.1319,213,033
2020-09-070.140.140.130.1313,004,966
2020-09-040.140.140.140.14596,187
2020-09-030.140.140.140.141,421,245
2020-09-020.150.150.130.1430,564,766
2020-09-010.130.150.130.1544,914,606
2020-08-280.140.140.130.1343,370,810
2020-08-270.140.150.140.14185,463,938
2020-08-260.140.150.130.1361,107,355
2020-08-250.120.140.120.1467,022,701
2020-08-240.120.120.110.1214,238,888
2020-08-210.120.120.120.125,404,176
2020-08-200.120.120.120.1232,767,875
2020-08-190.120.120.120.1217,434,728
2020-08-180.120.120.120.1256,384,754
2020-08-170.120.120.120.1215,245,044
2020-08-140.130.130.120.1267,213,713
2020-08-130.120.130.120.1382,547,089
2020-08-120.120.120.120.1242,130,257
2020-08-110.110.130.110.12271,906,630
2020-08-100.090.110.090.11104,426,366
2020-08-070.080.090.080.0933,270,205
2020-08-060.080.080.080.0830,340,189
2020-08-050.080.080.080.0828,366,056
2020-08-040.080.090.080.0854,057,746
2020-08-030.080.080.080.0820,845,493
2020-07-310.080.080.080.0833,429,606
2020-07-300.090.090.090.0920,708,338
2020-07-290.090.090.090.0924,137,246
2020-07-280.090.090.090.0933,099,143
2020-07-270.090.090.090.0913,374,400
2020-07-240.090.090.090.0914,862,157
2020-07-230.090.090.090.0912,928,060
2020-07-220.090.090.090.0930,582,536
2020-07-210.090.090.090.0915,635,426
2020-07-200.100.100.100.1028,785,730
2020-07-170.090.100.090.1017,789,178
2020-07-160.090.090.090.0923,779,609
2020-07-150.090.090.090.0921,594,827
2020-07-140.090.090.090.0936,472,535
2020-07-130.100.100.090.0946,195,627
2020-07-100.100.100.090.1060,361,605
2020-07-090.100.100.100.1043,327,266
2020-07-080.090.100.090.1019,353,200
2020-07-070.090.090.090.0912,953,840
2020-07-060.090.090.090.0945,751,872
2020-07-030.090.090.090.0918,329,691
2020-07-020.090.090.090.099,737,969
2020-07-010.090.090.090.098,580,518
2020-06-300.090.090.090.0910,724,927
2020-06-290.100.100.090.1015,693,114
2020-06-260.100.100.090.1012,324,908
2020-06-250.100.100.100.109,320,319
2020-06-240.100.100.100.0921,235,182
2020-06-230.100.100.090.0924,396,424
2020-06-220.100.100.100.1058,494,603
2020-06-190.100.110.110.108,571,608
2020-06-180.110.110.100.1013,595,702
2020-06-170.110.110.110.1132,852,086
2020-06-160.100.110.100.1173,721,086
2020-06-150.100.100.100.104,642,092
2020-06-120.100.100.100.108,861,777
2020-06-110.100.100.100.102,510,939
2020-06-100.110.110.100.1029,215,291
2020-06-090.100.110.100.1163,067,023
2020-06-080.100.100.090.10107,278,369
2020-06-050.100.100.090.1017,877,397
2020-06-040.100.100.100.1042,897,683
2020-06-030.100.100.100.1053,506,304
2020-06-020.120.120.100.10123,762,114
2020-06-010.100.120.100.11222,812,352
2020-05-290.090.100.090.0957,131,207
2020-05-280.090.090.090.0962,169,408
2020-05-270.090.090.090.0940,277,715
2020-05-260.090.090.090.0955,251,183
2020-05-220.090.090.090.0927,130,231
2020-05-210.100.100.090.0956,071,847
2020-05-200.100.100.100.1013,383,886
2020-05-190.100.100.100.1028,789,392
2020-05-180.100.100.100.1066,971,568
2020-05-150.100.100.100.1043,375,328
2020-05-140.110.110.100.1038,096,797
2020-05-130.100.120.100.1162,522,976
2020-05-120.110.110.090.10158,277,398
2020-05-110.110.110.100.11132,474,813
2020-05-070.110.110.100.1153,619,793
2020-05-060.110.110.100.1187,885,150
2020-05-050.120.120.110.11128,950,886
2020-05-040.110.130.110.12204,014,171
2020-05-010.120.120.100.11302,126,092
2020-04-300.130.150.120.13411,270,244
2020-04-290.120.140.120.13225,296,739
2020-04-280.110.150.110.11581,991,401
2020-04-270.110.110.110.11144,774,669
2020-04-240.120.130.110.11165,922,980
2020-04-230.120.130.100.12320,248,820
2020-04-220.110.150.110.11824,049,579
2020-04-210.080.120.080.11577,214,164
2020-04-200.070.080.070.0850,776,257
2020-04-170.070.070.070.0754,553,020
2020-04-160.070.080.070.0783,238,932
2020-04-150.080.080.070.0736,433,430
2020-04-140.080.080.080.0824,622,793
2020-04-100.080.080.080.080
2020-04-090.080.080.080.0815,947,423
2020-04-080.080.080.080.0819,617,194
2020-04-070.080.090.080.0858,772,517
2020-04-060.080.080.070.0843,362,468
2020-04-030.090.090.080.0813,587,685
2020-04-030.090.090.080.0877,930,419
2020-04-020.080.080.080.08249,410,198
2020-04-020.080.090.070.08243,261,544
2020-04-010.080.080.080.0858,539,863
2020-04-010.080.080.070.0853,250,186
2020-03-310.070.090.070.07352,811,738
2020-03-300.080.080.070.0826,439,942
2020-03-270.070.090.070.07225,274,651
2020-03-260.070.070.070.0714,895,042
2020-03-250.070.070.070.07167,144,498
2020-03-240.070.070.070.0751,873,554
2020-03-230.070.070.060.075,292,444
2020-03-200.070.070.070.0712,920,415
2020-03-190.070.070.070.0711,000,000
2020-03-180.070.070.070.0721,003,579
2020-03-170.080.080.070.085,103,785
2020-03-160.080.080.080.0825,356,115
2020-03-130.090.090.080.0949,248,049
2020-03-120.090.090.080.0915,181,671
2020-03-110.090.090.090.0941,837,613
2020-03-100.090.110.080.09160,687,255
2020-03-090.090.090.090.0917,373,367
2020-03-060.100.100.090.09138,144,917
2020-03-050.110.110.100.1134,679,910
2020-03-040.110.110.110.118,829,912
2020-03-030.100.110.100.1089,051,223
2020-03-020.100.100.090.10136,756,708
2020-02-280.110.110.100.1138,322,859
2020-02-270.120.120.110.1215,553,030
2020-02-260.110.110.110.11166,504,006
2020-02-250.110.110.100.113,069,205
2020-02-240.110.110.110.1131,155,559
2020-02-210.100.110.100.1174,716,559
2020-02-200.100.100.100.106,023,300
2020-02-190.100.100.100.1020,345,636
2020-02-180.100.100.100.1015,457,423
2020-02-170.100.100.100.102,875,945
2020-02-140.100.100.100.1026,597,125
2020-02-130.100.100.100.107,377,734
2020-02-120.100.100.100.102,845,605
2020-02-110.100.100.090.1094,895,070
2020-02-100.110.110.100.1020,287,643
2020-02-070.110.110.100.1146,418,450
2020-02-060.110.110.100.1176,507,762
2020-02-050.100.110.100.1148,559,330
2020-02-040.100.110.100.1041,913,553
2020-02-030.100.100.100.1025,892,151
2020-01-310.100.100.100.105,470,267
2020-01-300.100.100.100.1017,934,561
2020-01-290.100.100.100.101,326,540
2020-01-280.100.100.100.101,060,221
2020-01-270.100.100.100.10100,000
2020-01-240.100.100.100.102,500,901
2020-01-230.100.100.100.101,524,107
2020-01-220.100.100.100.1030,238,910
2020-01-210.100.100.100.1020,476,917
2020-01-200.100.100.090.1014,725,077
2020-01-170.110.110.100.1038,211,152
2020-01-160.110.110.110.1115,529,565
2020-01-150.120.120.110.1127,749,721
2020-01-140.130.130.120.126,571,865
2020-01-130.130.130.120.134,429,239
2020-01-100.120.130.120.1331,017,136
2020-01-090.110.120.110.1284,808,693
2020-01-080.110.110.110.112,414,581
2020-01-070.120.120.110.115,380,028
2020-01-060.130.130.110.1118,680,814
2020-01-030.130.130.120.136,912,038
2020-01-020.130.130.130.139,665,770
2020-01-010.130.130.130.130
2019-12-310.130.130.130.134,811,160
2019-12-300.130.130.130.135,193,994
2019-12-270.130.130.120.133,831,926
2019-12-250.130.130.130.130
2019-12-240.130.130.120.138,385,978
2019-12-230.130.130.130.1337,414,786
2019-12-200.130.130.130.1322,100,000
2019-12-190.130.130.120.1317,175,926
2019-12-180.140.140.130.1331,102,472
2019-12-170.140.140.140.1458,513,785
2019-12-160.130.150.120.1477,088,833
2019-12-130.110.130.110.1356,262,180
2019-12-120.110.110.100.1117,577,897
2019-12-110.100.110.100.113,212,250
2019-12-100.100.100.100.1014,451,987
2019-12-090.100.110.100.107,282,368
2019-12-060.100.100.100.1050,612
2019-12-050.100.100.100.100
2019-12-040.090.110.090.1026,310,291
2019-12-030.100.100.090.0930,207,738
2019-12-020.100.100.100.103,101,894
2019-11-290.100.100.100.1014,535,952
2019-11-280.100.100.100.103,407,537
2019-11-270.100.100.100.1018,537,852
2019-11-260.110.110.100.107,114,631
2019-11-250.110.110.110.1114,220,452
2019-11-220.110.110.110.11645,411
2019-11-210.110.110.110.112,674,438
2019-11-200.100.120.090.1180,841,646
2019-11-190.110.110.100.104,578,798
2019-11-180.110.110.100.112,676,634
2019-11-150.110.110.110.111,419,613
2019-11-140.110.110.100.112,449,357
2019-11-130.110.110.110.1116,484,648
2019-11-120.120.120.110.1139,725,754
2019-11-110.120.120.120.125,120,617
2019-11-080.120.120.110.1219,080,801
2019-11-070.120.120.120.1221,325,874
2019-11-060.130.130.120.1249,941,671
2019-11-050.140.140.120.13227,983,739
2019-11-040.130.160.130.14212,521,360
2019-11-010.130.130.110.1319,800,405
2019-10-310.130.130.130.1315,662,625
2019-10-300.130.130.130.138,093,158
2019-10-290.130.130.130.1533,331,173
2019-10-280.140.150.140.1514,292,945
2019-10-250.120.140.110.1413,340,092
2019-10-240.120.120.110.1219,311,828
2019-10-230.120.120.120.121,051,511
2019-10-220.120.120.120.122,326,153
2019-10-210.120.120.120.1225,915,854
2019-10-180.120.120.120.1213,355,689
2019-10-170.120.120.110.126,071,997
2019-10-160.120.120.120.124,781,343
2019-10-150.120.120.120.1212,253,342
2019-10-140.120.120.110.1252,222,420
2019-10-110.120.130.110.1264,216,232
2019-10-100.120.120.120.1223,700,042
2019-10-090.130.130.110.1218,352,081
2019-10-080.120.130.120.1258,263,795
2019-10-070.110.120.100.1218,137,928
2019-10-040.110.110.110.11774,618
2019-10-030.110.110.110.110
2019-10-020.110.120.110.1112,211,362
2019-10-010.110.110.110.113,306,478
2019-09-300.110.110.100.111,835,131
2019-09-270.110.110.100.111,767,761
2019-09-260.110.110.100.1110,200,000
2019-09-250.120.120.100.115,768,941
2019-09-240.120.120.100.121,519,000
2019-09-230.110.120.110.1221,000,000
2019-09-200.120.120.100.112,903,080
2019-09-190.110.110.110.111,973,073
2019-09-180.110.110.110.1138,261,819
2019-09-170.110.110.110.112,600,090
2019-09-160.110.110.110.1110,686,438
2019-09-130.120.120.110.116,999,999
2019-09-120.120.120.120.129,958,650
2019-09-110.120.120.110.1256,458,943
2019-09-100.130.130.120.1214,611,967
2019-09-090.130.140.130.1310,853,223
2019-09-060.130.130.130.131,960,541
2019-09-050.130.150.120.1250,363,269
2019-09-040.140.140.130.1312,822,117
2019-09-030.150.150.140.143,708,898
2019-09-020.150.150.140.15405,731
2019-08-300.150.150.130.1585,816,836
2019-08-290.160.160.150.165,626,601
2019-08-280.160.160.160.16804,606
2019-08-270.150.170.150.1626,596,857
2019-08-230.170.170.160.175,079,247
2019-08-220.170.170.160.175,292,853
2019-08-210.170.170.160.17937,965
2019-08-200.170.170.150.1718,778,150
2019-08-190.170.170.150.1618,667,120
2019-08-160.150.160.150.1622,440,288
2019-08-150.150.150.150.1551,540,383
2019-08-140.150.150.150.1510,702,794
2019-08-130.140.150.140.158,982,949
2019-08-120.170.170.140.1437,068,121
2019-08-090.180.180.160.1753,899,202
2019-08-080.180.180.170.1813,783,153
2019-08-070.180.180.180.1815,324,791
2019-08-060.190.190.180.1824,471,780
2019-08-050.190.190.190.1922,275,211
2019-08-020.200.200.180.1920,336,211
2019-08-010.210.210.190.2022,972,145
2019-07-310.220.220.210.2167,130,584
2019-07-300.230.230.220.2221,448,258
2019-07-290.230.240.230.2331,402,064
2019-07-260.230.230.220.2321,607,494
2019-07-250.230.240.230.2334,013,607
2019-07-240.210.230.200.2356,728,829
2019-07-230.230.230.210.2134,721,674
2019-07-220.240.240.220.2339,268,389
2019-07-190.220.240.210.2452,590,318
2019-07-180.220.220.210.2224,566,830
2019-07-170.230.230.210.2269,602,262
2019-07-160.240.240.230.2331,908,910
2019-07-150.230.240.220.2445,678,067
2019-07-120.240.240.230.2350,789,789
2019-07-110.230.240.230.2474,868,738
2019-07-100.250.250.220.23150,050,630
2019-07-090.210.310.210.24397,718,007
2019-07-080.180.220.180.2162,305,201
2019-07-050.170.190.170.1858,935,218
2019-07-040.170.170.170.1729,588,668
2019-07-030.150.190.150.18226,285,664
2019-07-020.150.150.140.1530,341,070
2019-07-010.140.160.140.1589,067,043
2019-06-280.140.140.140.1430,501,048
2019-06-270.140.160.130.1489,338,514
2019-06-260.110.140.110.14147,961,092
2019-06-250.090.110.090.1131,572,446
2019-06-240.090.090.090.0916,500,000
2019-06-210.090.090.090.091,255,873
2019-06-200.090.090.090.096,853,718
2019-06-190.090.090.090.097,500,000
2019-06-180.090.090.090.091,743,350
2019-06-170.100.100.090.097,685,744
2019-06-140.090.090.080.0927,459,262
2019-06-130.100.100.090.098,147,326
2019-06-120.100.100.090.107,181,818
2019-06-110.090.100.090.1022,042,831
2019-06-100.100.100.090.093,571,372
2019-06-070.100.100.100.108,148,666
2019-06-060.100.100.100.1013,313,134
2019-06-050.100.100.090.10447,947
2019-06-040.100.100.090.100
2019-06-030.100.100.100.100
2019-05-310.100.100.100.1010,328,144
2019-05-300.100.100.090.104,420,661
2019-05-290.100.100.100.101,000,000
2019-05-280.100.100.100.103,057,800
2019-05-240.100.100.100.1010,594,406
2019-05-230.100.100.100.104,806,406
2019-05-220.100.100.100.106,086,236
2019-05-210.110.110.100.102,026,657
2019-05-200.110.110.100.110
2019-05-170.110.110.100.111,374,312
2019-05-160.110.110.110.115,000,000
2019-05-150.110.110.110.110
2019-05-140.110.110.100.11380,487
2019-05-130.110.110.100.1121,659,570
Top Risers
Share Change
Faron Pharma (FARN)197.500%
Katoro Gold (KAT)0.100%
S4 Cap. (SFOR)54.500%
Aptamer Group (APTA)0.730%
polarean (POLX)4.050%
Top Fallers
Share Change
Genedrive (GDR)2.250%
Argo Group (ARGO)4.000%
Mothercare (MTC)5.000%
Ultimate Prod (ULTP)143.000%
Landore (LND)2.7750%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.0250
Tower Resources (TRP)0.0190
Baron Oil (BOIL)0.070
Premier African Minerals (PREM)0.2050
Tertiary Minerals (TYM)0.1250

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.