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!

Trueshares Stru (DECZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 38.92 38.92 38.92 38.9046 0
17th Jul 2025 (Thu) 38.85 38.85 38.85 38.9197 690
16th Jul 2025 (Wed) 38.66 38.66 38.54 38.7512 524
15th Jul 2025 (Tue) 38.74 38.74 38.74 38.6516 707
14th Jul 2025 (Mon) 38.73 38.76 38.72 38.7796 400
11th Jul 2025 (Fri) 38.75 38.75 38.75 38.7292 100
10th Jul 2025 (Thu) 37.34 38.7861 37.34 38.7861 0
9th Jul 2025 (Wed) 37.34 38.75 37.34 38.75 0
8th Jul 2025 (Tue) 37.34 38.5872 37.34 38.5872 12
7th Jul 2025 (Mon) 37.34 38.5928 37.34 38.5928 0
4th Jul 2025 (Fri) 37.34 38.82 37.34 38.82 0
3rd Jul 2025 (Thu) 37.34 38.82 37.34 38.82 0
2nd Jul 2025 (Wed) 37.34 38.5544 37.34 38.5544 0
1st Jul 2025 (Tue) 37.34 38.4402 37.34 38.4402 66
30th Jun 2025 (Mon) 37.34 38.4673 37.34 38.4673 38
27th Jun 2025 (Fri) 37.34 38.3164 37.34 38.3164 0
26th Jun 2025 (Thu) 37.34 38.1607 37.34 38.1607 0
25th Jun 2025 (Wed) 37.34 37.9539 37.34 37.9539 0
24th Jun 2025 (Tue) 37.34 37.9533 37.34 37.9533 0
23rd Jun 2025 (Mon) 37.34 37.40 37.34 37.6442 0
20th Jun 2025 (Fri) 37.39 37.39 37.39 37.37 0
19th Jun 2025 (Thu) 37.54 37.54 37.53 37.414 1,146
18th Jun 2025 (Wed) 37.54 37.54 37.53 37.414 1,146
17th Jun 2025 (Tue) 37.41 37.4638 37.41 37.4638 15
16th Jun 2025 (Mon) 37.41 37.6745 37.41 37.6745 76
13th Jun 2025 (Fri) 37.41 37.58 37.41 37.4133 544
12th Jun 2025 (Thu) 37.51 37.7023 37.51 37.7023 0
11th Jun 2025 (Wed) 37.51 37.6191 37.51 37.6191 0
10th Jun 2025 (Tue) 37.51 37.6609 37.51 37.6609 12
9th Jun 2025 (Mon) 37.51 37.51 37.51 37.5717 241
6th Jun 2025 (Fri) 37.38 37.5527 37.38 37.5527 16
5th Jun 2025 (Thu) 37.38 37.38 37.27 37.2301 215
4th Jun 2025 (Wed) 37.34 37.42 37.34 37.36 100
3rd Jun 2025 (Tue) 37.22 37.22 37.22 37.4087 0
2nd Jun 2025 (Mon) 37.04 37.17 37.04 37.2386 733
30th May 2025 (Fri) 37.07 37.07 37.04 37.1653 200
29th May 2025 (Thu) 37.18 37.18 37.10 37.1515 293
28th May 2025 (Wed) 37.1875 37.1875 37.1875 37.1875 0
27th May 2025 (Tue) 36.89 36.89 36.89 36.89 0
26th May 2025 (Mon) 36.89 36.89 36.89 36.89 0
24th May 2025 (Sat) 36.8566 36.89 36.8566 36.89 0
23rd May 2025 (Fri) 36.8566 36.8566 36.8566 36.8566 0
22nd May 2025 (Thu) 36.8841 36.8841 36.8841 36.8841 0
21st May 2025 (Wed) 37.0661 37.0661 37.0661 37.0661 0
20th May 2025 (Tue) 37.3857 37.3857 37.3857 37.3857 60
19th May 2025 (Mon) 37.40 37.40 37.30 37.30 749
FTSE 100 Latest
Value8,992.12
Change19.48