1. Share Prices

  2. Tlou Energy Limited (TLOU)

2.20p+0.00 (+0.00%)17 Apr 2024, 15:39
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
Apr 16, 20242.25p2.23p2.10p2.20p18,047
Apr 15, 20242.40p2.35p2.10p2.20p410,027
Apr 12, 20242.40p2.50p2.30p2.40p16,025
Apr 11, 20242.40p2.50p2.28p2.40p264,261
Apr 10, 20242.40p2.50p2.30p2.30p2,687,982
Apr 9, 20242.35p2.50p2.28p2.28p534,268
Apr 8, 20242.30p2.50p2.10p2.35p238,157
Apr 5, 20242.30p2.48p2.20p2.30p15,189
Apr 4, 20242.30p2.06p2.06p2.30p10,043
Apr 3, 20242.30p2.48p2.10p2.10p221,669
Apr 2, 20242.30p2.40p2.10p2.30p44,824
Mar 28, 20242.30p2.50p2.10p2.30p44,367
Mar 27, 20242.30p2.50p2.10p2.30p92,496
Mar 26, 20242.30p2.48p2.17p2.30p163,316
Mar 25, 20242.30p2.47p2.17p2.30p188,068
Mar 22, 20242.30p2.50p2.10p2.30p263,900
Mar 21, 20242.15p2.50p2.28p2.35p1,462,986
Mar 20, 20242.10p2.55p2.06p2.20p2,059,630
Mar 19, 20241.90p2.20p1.99p2.10p839,345
Mar 18, 20241.85p1.99p1.90p1.90p226,005
Mar 15, 20242.00p2.10p1.80p1.85p666,153
Mar 14, 20242.00p1.91p1.90p2.00p188,524
Mar 13, 20242.10p2.10p1.93p2.00p140,328
Mar 12, 20242.10p2.17p2.00p2.10p64,612
Mar 11, 20242.10p2.00p2.00p2.10p60,246
Mar 8, 20242.15p2.29p2.00p2.10p1,320,190
Mar 7, 20242.10p2.30p2.03p2.15p836,176
Mar 6, 20242.15p2.20p2.01p2.10p1,537,217
Mar 5, 20241.95p2.28p1.90p2.15p1,932,326
Mar 4, 20241.60p1.99p1.64p1.95p1,618,620
Mar 1, 20241.60p1.70p1.55p1.60p44,211
Feb 29, 20241.60p1.70p1.54p1.60p416,576
Feb 28, 20241.60p1.70p1.50p1.60p1,709,265
Feb 27, 20241.60p1.70p1.50p1.60p341,251
Feb 26, 20241.60p1.70p1.70p1.60p190
Feb 23, 20241.55p1.70p1.40p1.60p1,372,420
Feb 22, 20241.50p1.70p1.49p1.55p647,625
Feb 21, 20241.50p1.60p1.47p1.60p130,305
Feb 19, 20241.50p1.48p1.48p1.50p25,000
Feb 16, 20241.50p1.48p1.48p1.50p12,000
Feb 15, 20241.50p1.57p1.48p1.50p250,057
Feb 14, 20241.50p1.60p1.37p1.37p439,408
Feb 13, 20241.50p1.59p1.47p1.50p1,452,712
Feb 12, 20241.50p1.59p1.49p1.50p133,918
Feb 9, 20241.50p1.60p1.40p1.50p1,445,201
Feb 8, 20241.50p1.51p1.49p1.50p84,697
Feb 7, 20241.45p1.60p1.40p1.50p5,603
Feb 6, 20241.52p1.60p1.49p1.50p444,544
Feb 5, 20241.40p1.60p1.30p1.52p3,401,066
Feb 2, 20241.55p1.58p1.50p1.55p908,239
12345
Showing 1 to 50 of 242

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.