1. Share Prices

  2. Tlou Energy Limited (TLOU)

0.68p-0.03 (-3.57%)20 Dec 2024, 16:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tlou Energy Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20240.70p0.70p0.68p0.68p2,149,751
Dec 19, 20240.70p0.70p0.68p0.70p2,303,583
Dec 18, 20240.70p0.73p0.65p0.70p1,792,563
Dec 17, 20240.72p0.75p0.66p0.70p3,332,998
Dec 16, 20240.72p0.73p0.70p0.72p945,287
Dec 13, 20240.72p0.71p0.70p0.72p1,195,288
Dec 12, 20240.72p0.74p0.71p0.72p597,989
Dec 11, 20240.78p0.75p0.71p0.72p364,426
Dec 10, 20240.78p0.75p0.75p0.78p601,898
Dec 9, 20240.78p0.80p0.75p0.78p740,648
Dec 6, 20240.80p0.76p0.75p0.78p611,938
Dec 5, 20240.80p0.80p0.76p0.80p846,106
Dec 4, 20240.80p0.77p0.77p0.80p630,183
Dec 3, 20240.80p0.78p0.75p0.80p380,841
Dec 2, 20240.80p0.80p0.75p0.80p1,328,539
Nov 29, 20240.80p0.82p0.75p0.80p1,017,925
Nov 28, 20240.80p0.82p0.78p0.80p760,815
Nov 27, 20240.80p0.78p0.78p0.80p256,057
Nov 26, 20240.80p0.82p0.75p0.80p1,075,038
Nov 25, 20240.80p0.82p0.77p0.80p169,608
Nov 22, 20240.80p0.82p0.82p0.80p99,576
Nov 21, 20240.80p0.84p0.79p0.80p1,204,029
Nov 20, 20240.80p0.78p0.75p0.80p45,444
Nov 19, 20240.78p0.84p0.75p0.80p692,829
Nov 18, 20240.78p0.80p0.77p0.78p70,068
Nov 15, 20240.78p0.76p0.70p0.78p1,079,159
Nov 14, 20240.72p0.79p0.70p0.78p1,168,108
Nov 13, 20240.72p0.74p0.72p0.72p49,575
Nov 12, 20240.70p0.74p0.70p0.72p256,866
Nov 11, 20240.70p0.70p0.65p0.70p78,867
Nov 8, 20240.70p0.71p0.65p0.70p3,895,698
Nov 7, 20240.70p0.72p0.66p0.70p1,597,156
Nov 6, 20240.63p0.68p0.60p0.65p4,578,205
Nov 5, 20240.68p0.70p0.60p0.63p1,474,258
Nov 4, 20240.68p0.70p0.65p0.68p277,566
Nov 1, 20240.68p0.69p0.62p0.68p2,982,475
Oct 31, 20240.68p0.70p0.65p0.68p1,690,541
Oct 30, 20240.63p0.75p0.63p0.68p9,675,134
Oct 29, 20240.75p0.81p0.60p0.69p8,791,137
Oct 28, 20240.95p0.90p0.70p0.75p17,058,584
Oct 25, 20241.30p1.40p1.10p1.23p3,007,032
Oct 24, 20241.30p1.41p1.41p1.30p14,230
Oct 23, 20241.30p1.40p1.20p1.30p901,535
Oct 22, 20241.30p1.40p1.20p1.30p112,683
Oct 21, 20241.30p1.40p1.20p1.30p247,220
Oct 18, 20241.30p1.30p1.25p1.30p991,670
Oct 17, 20241.25p1.40p1.25p1.30p1,111,158
Oct 16, 20241.25p1.27p1.25p1.25p46,154
Oct 15, 20241.25p1.30p1.20p1.25p9,798
Oct 14, 20241.25p1.28p1.20p1.25p152,879
12345
Showing 1 to 50 of 243

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.