Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Truetide (TRUE) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jan 2026 (Fri) 2.35 2.35 2.35 2.35 0
29th Jan 2026 (Thu) 2.35 2.35 2.35 2.35 98,921
28th Jan 2026 (Wed) 2.35 2.35 2.35 2.35 202,892
27th Jan 2026 (Tue) 2.35 2.35 2.35 2.35 14,355
26th Jan 2026 (Mon) 2.35 2.35 2.35 2.35 115,130
23rd Jan 2026 (Fri) 2.35 2.35 2.35 2.35 164,158
22nd Jan 2026 (Thu) 2.35 2.35 2.35 2.35 62,456
21st Jan 2026 (Wed) 2.35 2.35 2.35 2.35 58,181
20th Jan 2026 (Tue) 2.40 2.40 2.35 2.35 77,175
19th Jan 2026 (Mon) 2.40 2.40 2.40 2.40 149,500
16th Jan 2026 (Fri) 2.60 2.60 2.40 2.40 411,361
15th Jan 2026 (Thu) 2.65 2.65 2.15 2.60 1,458,308
14th Jan 2026 (Wed) 2.15 3.10 2.15 2.65 4,241,854
13th Jan 2026 (Tue) 2.15 2.15 2.15 2.15 346,627
12th Jan 2026 (Mon) 2.15 2.15 2.15 2.15 96,931
9th Jan 2026 (Fri) 2.15 2.15 2.15 2.15 214,292
8th Jan 2026 (Thu) 1.85 2.15 1.85 2.15 854,414
7th Jan 2026 (Wed) 1.85 1.85 1.85 1.85 25,000
6th Jan 2026 (Tue) 1.85 1.85 1.85 1.85 0
5th Jan 2026 (Mon) 1.85 1.85 1.85 1.85 4,697
2nd Jan 2026 (Fri) 1.85 1.85 1.85 1.85 0
1st Jan 2026 (Thu) 1.85 1.85 1.85 1.85 0
31st Dec 2025 (Wed) 1.85 1.85 1.85 1.85 0
30th Dec 2025 (Tue) 1.85 1.85 1.85 1.85 0
29th Dec 2025 (Mon) 1.85 1.85 1.85 1.85 29,739
26th Dec 2025 (Fri) 1.85 1.85 1.85 1.85 0
25th Dec 2025 (Thu) 1.85 1.85 1.85 1.85 0
24th Dec 2025 (Wed) 1.85 2.00 1.85 1.85 0
23rd Dec 2025 (Tue) 1.80 1.85 1.80 1.85 104,947
22nd Dec 2025 (Mon) 1.80 1.80 1.80 1.80 157,631
19th Dec 2025 (Fri) 1.80 1.80 1.80 1.80 0
18th Dec 2025 (Thu) 1.80 1.80 1.80 1.80 645
17th Dec 2025 (Wed) 1.80 1.80 1.80 1.80 26,312
16th Dec 2025 (Tue) 1.80 1.80 1.80 1.80 0
15th Dec 2025 (Mon) 1.80 1.80 1.80 1.80 0
12th Dec 2025 (Fri) 1.80 1.80 1.80 1.80 3,865
11th Dec 2025 (Thu) 1.80 1.80 1.80 1.80 325,148
10th Dec 2025 (Wed) 1.80 1.80 1.80 1.80 46,595
9th Dec 2025 (Tue) 1.75 1.80 1.75 1.80 1,100,000
8th Dec 2025 (Mon) 1.90 1.90 1.75 1.75 96,198
5th Dec 2025 (Fri) 1.90 1.90 1.90 1.90 649
4th Dec 2025 (Thu) 1.90 1.90 1.90 1.90 400
3rd Dec 2025 (Wed) 2.10 2.10 1.90 1.90 147,488
2nd Dec 2025 (Tue) 2.10 2.10 2.10 2.10 25,000
1st Dec 2025 (Mon) 2.10 2.10 2.10 2.10 12,854
FTSE 100 Latest
Value10,223.54
Change51.78