1.30p+0.00 (+0.00%)04 Oct 2024, 13:49
Tlou Energy Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 4, 2024 | 1.30p | 1.32p | 1.20p | 1.30p | 110,000 |
Oct 3, 2024 | 1.35p | 1.38p | 1.25p | 1.30p | 1,372,037 |
Oct 2, 2024 | 1.35p | 1.30p | 1.30p | 1.35p | 86,294 |
Oct 1, 2024 | 1.35p | 1.33p | 1.30p | 1.35p | 215,954 |
Sep 30, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 471,465 |
Sep 27, 2024 | 1.35p | 1.38p | 1.30p | 1.35p | 171,505 |
Sep 26, 2024 | 1.40p | 1.40p | 1.30p | 1.35p | 949,018 |
Sep 25, 2024 | 1.40p | 1.45p | 1.30p | 1.40p | 375,678 |
Sep 24, 2024 | 1.40p | 1.43p | 1.43p | 1.40p | 176,064 |
Sep 23, 2024 | 1.40p | 1.43p | 1.33p | 1.40p | 166,007 |
Sep 20, 2024 | 1.40p | 1.44p | 1.30p | 1.40p | 62,037 |
Sep 19, 2024 | 1.40p | 1.44p | 1.36p | 1.40p | 174,584 |
Sep 18, 2024 | 1.40p | 1.44p | 1.44p | 1.40p | 33,133 |
Sep 17, 2024 | 1.40p | 1.50p | 1.36p | 1.40p | 309,176 |
Sep 16, 2024 | 1.40p | 1.44p | 1.44p | 1.40p | 319,444 |
Sep 13, 2024 | 1.40p | 1.44p | 1.39p | 1.35p | 117,492 |
Sep 12, 2024 | 1.45p | 1.50p | 1.30p | 1.40p | 1,342,219 |
Sep 11, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 209,721 |
Sep 10, 2024 | 1.55p | 1.50p | 1.45p | 1.45p | 541,038 |
Sep 9, 2024 | 1.55p | 1.60p | 1.43p | 1.55p | 716,315 |
Sep 6, 2024 | 1.55p | 1.58p | 1.50p | 1.55p | 76,628 |
Sep 5, 2024 | 1.60p | 1.68p | 1.41p | 1.55p | 610,508 |
Sep 4, 2024 | 1.70p | 1.73p | 1.50p | 1.60p | 574,050 |
Sep 3, 2024 | 1.70p | 1.80p | 1.60p | 1.70p | 208,314 |
Sep 2, 2024 | 1.80p | 1.85p | 1.70p | 1.70p | 328,647 |
Aug 30, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 319,329 |
Aug 29, 2024 | 1.80p | 1.86p | 1.70p | 1.80p | 296,279 |
Aug 28, 2024 | 1.80p | 1.70p | 1.70p | 1.80p | 50 |
Aug 27, 2024 | 1.80p | 1.88p | 1.70p | 1.80p | 249,423 |
Aug 23, 2024 | 1.70p | 1.88p | 1.79p | 1.80p | 433,398 |
Aug 22, 2024 | 1.73p | 1.72p | 1.72p | 1.73p | 188,781 |
Aug 21, 2024 | 1.73p | 1.73p | 1.70p | 1.73p | 193,120 |
Aug 20, 2024 | 1.73p | 1.73p | 1.73p | 1.73p | 17,477 |
Aug 19, 2024 | 1.75p | 1.78p | 1.73p | 1.73p | 321,158 |
Aug 14, 2024 | 1.80p | 1.88p | 1.88p | 1.80p | 14,181 |
Aug 13, 2024 | 1.80p | 1.70p | 1.70p | 1.80p | 26 |
Aug 12, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 61,660 |
Aug 9, 2024 | 1.80p | 1.75p | 1.73p | 1.80p | 266,620 |
Aug 8, 2024 | 1.80p | 1.90p | 1.72p | 1.80p | 55,000 |
Aug 7, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 16,764 |
Aug 6, 2024 | 1.75p | 1.90p | 1.60p | 1.80p | 343,936 |
Aug 5, 2024 | 1.75p | 1.86p | 1.60p | 1.75p | 50,000 |
Aug 2, 2024 | 1.80p | 1.90p | 1.74p | 1.75p | 442,186 |
Aug 1, 2024 | 1.80p | 1.84p | 1.84p | 1.80p | 1 |
Jul 31, 2024 | 1.75p | 1.89p | 1.73p | 1.80p | 854,461 |
Jul 30, 2024 | 1.70p | 1.80p | 1.60p | 1.75p | 950,154 |
Jul 29, 2024 | 1.70p | 1.77p | 1.61p | 1.70p | 228,831 |
Jul 26, 2024 | 1.70p | 1.77p | 1.77p | 1.70p | 125,000 |
Jul 25, 2024 | 1.85p | 1.81p | 1.51p | 1.70p | 1,844,016 |
Jul 24, 2024 | 1.85p | 1.82p | 1.80p | 1.85p | 25,833 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.