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 (SEPZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.32 40.32 40.27 40.2903 275
17th Jul 2025 (Thu) 40.23 40.28 40.16 40.3164 539
16th Jul 2025 (Wed) 39.97 40.10 39.97 40.0967 1,227
15th Jul 2025 (Tue) 40.10 40.12 40.03 40.0254 1,009
14th Jul 2025 (Mon) 40.02 40.10 40.02 40.1532 106
11th Jul 2025 (Fri) 40.06 40.10 40.06 40.0905 983
10th Jul 2025 (Thu) 40.19 40.19 40.19 40.1809 1,026
9th Jul 2025 (Wed) 40.01 40.11 40.01 40.1178 200
8th Jul 2025 (Tue) 39.92 39.92 39.92 39.9312 307
7th Jul 2025 (Mon) 40.00 40.00 39.92 39.9498 223
4th Jul 2025 (Fri) 40.25 40.26 40.25 40.2164 1,000
3rd Jul 2025 (Thu) 40.25 40.26 40.25 40.2164 1,000
2nd Jul 2025 (Wed) 39.94 39.94 39.93 39.9338 402
1st Jul 2025 (Tue) 39.71 39.71 39.71 39.8002 181
30th Jun 2025 (Mon) 39.70 39.87 39.70 39.8444 446
27th Jun 2025 (Fri) 39.82 39.82 39.82 39.666 177
26th Jun 2025 (Thu) 39.33 39.33 39.33 39.5592 460
25th Jun 2025 (Wed) 39.23 39.29 39.23 39.2455 484
24th Jun 2025 (Tue) 39.10 39.21 39.10 39.21 380
23rd Jun 2025 (Mon) 38.78 38.917 38.78 38.917 0
20th Jun 2025 (Fri) 38.78 38.78 38.78 38.6351 367
19th Jun 2025 (Thu) 38.87 38.87 38.68 38.67 825
18th Jun 2025 (Wed) 38.87 38.87 38.68 38.67 825
17th Jun 2025 (Tue) 38.83 38.83 38.78 38.7289 662
16th Jun 2025 (Mon) 38.99 38.99 38.99 38.9495 298
13th Jun 2025 (Fri) 38.75 38.97 38.72 38.6724 2,139
12th Jun 2025 (Thu) 38.93 39.02 38.90 38.9949 1,828
11th Jun 2025 (Wed) 39.09 39.10 39.09 38.8538 400
10th Jun 2025 (Tue) 38.86 38.94 38.86 38.9744 300
9th Jun 2025 (Mon) 38.88 38.88 38.81 38.8298 300
6th Jun 2025 (Fri) 38.80 38.80 38.80 38.8123 192
5th Jun 2025 (Thu) 38.68 38.68 38.66 38.4962 619
4th Jun 2025 (Wed) 38.78 38.78 38.78 38.7199 120
3rd Jun 2025 (Tue) 38.59 38.71 38.59 38.74 2,161
2nd Jun 2025 (Mon) 38.30 38.52 38.30 38.48 7,728
30th May 2025 (Fri) 38.13 38.13 38.13 38.3916 943
29th May 2025 (Thu) 38.49 38.49 38.19 38.363 1,843
28th May 2025 (Wed) 38.4128 38.4128 38.4128 38.4128 0
27th May 2025 (Tue) 38.34 38.34 38.34 38.34 200
26th May 2025 (Mon) 37.8766 37.8766 37.8766 37.8766 0
24th May 2025 (Sat) 37.86 37.98 37.85 37.8766 2,250
23rd May 2025 (Fri) 37.86 37.98 37.85 37.98 2,250
22nd May 2025 (Thu) 38.0806 38.0806 38.0806 38.0806 0
21st May 2025 (Wed) 38.23 38.23 38.23 38.23 983
20th May 2025 (Tue) 38.67 38.67 38.67 38.67 162
FTSE 100 Latest
Value8,992.12
Change19.48