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 (MARZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.55 34.7234 34.55 34.7234 0
18th Sep 2025 (Thu) 34.55 34.5801 34.55 34.5801 0
17th Sep 2025 (Wed) 34.55 34.55 34.4176 34.4176 50
16th Sep 2025 (Tue) 34.55 34.55 34.55 34.476 109
15th Sep 2025 (Mon) 34.58 34.58 34.58 34.58 0
12th Sep 2025 (Fri) 33.90 34.3722 33.90 34.3722 22
11th Sep 2025 (Thu) 33.90 34.371 33.90 34.371 100
10th Sep 2025 (Wed) 33.90 34.1424 33.90 34.1424 72
9th Sep 2025 (Tue) 33.90 34.0587 33.90 34.0587 0
8th Sep 2025 (Mon) 33.90 33.90 33.90 33.9804 15
5th Sep 2025 (Fri) 33.42 33.8672 33.42 33.8672 10
4th Sep 2025 (Thu) 33.42 33.9903 33.42 33.9903 0
3rd Sep 2025 (Wed) 33.42 33.716 33.42 33.716 59
2nd Sep 2025 (Tue) 33.42 33.50 33.42 33.6359 32,790
1st Sep 2025 (Mon) 33.75 33.8051 33.75 33.8051 0
29th Aug 2025 (Fri) 33.75 33.8051 33.75 33.8051 0
28th Aug 2025 (Thu) 33.75 33.9766 33.75 33.9766 3
27th Aug 2025 (Wed) 33.75 33.9195 33.75 33.9195 70
26th Aug 2025 (Tue) 33.75 33.75 33.75 33.8441 200
25th Aug 2025 (Mon) 33.73 33.73 33.73 33.7434 180
22nd Aug 2025 (Fri) 33.65 33.67 33.65 33.8239 3,470
21st Aug 2025 (Thu) 33.41 33.41 33.41 33.4389 379
20th Aug 2025 (Wed) 33.48 33.5515 33.48 33.5515 29
19th Aug 2025 (Tue) 33.48 33.6035 33.48 33.6035 0
18th Aug 2025 (Mon) 33.48 33.7841 33.48 33.7841 0
15th Aug 2025 (Fri) 33.48 33.7805 33.48 33.7805 0
14th Aug 2025 (Thu) 33.48 33.8778 33.48 33.8778 0
13th Aug 2025 (Wed) 33.48 33.8535 33.48 33.8535 0
12th Aug 2025 (Tue) 33.48 33.7593 33.48 33.7593 0
11th Aug 2025 (Mon) 33.48 33.48 33.48 33.4594 133
8th Aug 2025 (Fri) 33.58 33.58 33.58 33.518 182
7th Aug 2025 (Thu) 33.24 33.25 33.24 33.2997 391
6th Aug 2025 (Wed) 33.19 33.3381 33.19 33.3381 0
5th Aug 2025 (Tue) 33.19 33.21 33.19 33.1538 718
4th Aug 2025 (Mon) 33.24 33.27 33.24 33.269 729
1st Aug 2025 (Fri) 32.96 32.97 32.91 32.8984 30,504
31st Jul 2025 (Thu) 33.48 33.48 33.2732 33.2732 0
30th Jul 2025 (Wed) 33.48 33.48 33.404 33.404 25
29th Jul 2025 (Tue) 33.48 33.48 33.44 33.3991 554
28th Jul 2025 (Mon) 33.48 33.48 33.48 33.5007 100
25th Jul 2025 (Fri) 33.27 33.5138 33.27 33.5138 0
24th Jul 2025 (Thu) 33.27 33.4281 33.27 33.4281 7
23rd Jul 2025 (Wed) 33.27 33.34 33.26 33.3716 1,205
22nd Jul 2025 (Tue) 33.08 33.16 33.08 33.1708 2,524
21st Jul 2025 (Mon) 33.24 33.24 33.17 33.1701 1,003
FTSE 100 Latest
Value9,216.67
Change-11.44