1. Share Prices

  2. Triple Point Energy Transition PLC (TENT)

62.10p-0.90 (-1.43%)29 May 2024, 11:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Triple Point Energy Transition PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 28, 202462.80p63.50p61.25p63.00p95,095
May 24, 202462.00p64.00p60.00p62.90p312,679
May 23, 202463.05p64.00p62.00p63.00p41,312
May 22, 202462.80p64.00p62.25p62.60p40,987
May 21, 202463.00p65.00p62.10p63.00p122,696
May 20, 202463.60p66.00p63.60p64.50p25,568
May 17, 202464.00p64.60p63.00p63.50p112,747
May 16, 202463.60p67.60p63.20p65.00p121,751
May 15, 202463.80p66.20p63.80p65.60p233,062
May 14, 202463.80p65.40p63.40p63.90p167,240
May 13, 202464.76p64.76p63.82p64.60p20,851
May 10, 20241816.00p1832.96p1760.60p1830.00p60,784
May 9, 20241812.00p1820.00p1798.00p1814.00p73,910
May 8, 20241810.00p1822.09p1787.32p1818.00p196,591
May 7, 20241748.00p1800.00p1739.15p1794.00p373,875
May 3, 20241750.00p1774.00p1736.00p1736.00p332,555
May 2, 20241772.00p1772.00p1706.00p1752.00p211,451
May 1, 20241730.00p1758.00p1720.00p1720.00p91,907
Apr 30, 202465.40p69.00p62.60p65.80p94,913
Apr 29, 202465.60p70.00p65.04p67.00p84,814
Apr 26, 202467.30p67.30p65.60p67.60p231,770
Apr 25, 202467.00p67.00p65.60p67.60p99,131
Apr 24, 202466.00p67.76p65.94p67.60p51,299
Apr 23, 202466.40p69.60p65.60p67.60p1,338,430
Apr 22, 202465.70p70.00p65.40p68.00p157,395
Apr 19, 202465.70p65.70p65.65p66.70p9,109
Apr 18, 202465.70p65.70p64.75p66.70p4,573
Apr 17, 202464.75p69.20p63.84p66.70p39,294
Apr 16, 202465.70p65.70p64.20p66.70p62,860
Apr 15, 202464.25p65.85p64.25p66.70p41,687
Apr 12, 202466.39p66.50p64.73p67.10p193,849
Apr 11, 202466.00p69.00p64.20p67.00p153,914
Apr 10, 202467.00p69.20p66.40p67.80p119,734
Apr 9, 202468.00p68.62p65.00p67.90p310,453
Apr 8, 202468.00p73.00p67.00p68.00p57,859
Apr 5, 202468.00p71.00p67.00p69.00p19,711
Apr 4, 202468.00p71.00p67.00p67.50p146,156
Apr 3, 202467.00p70.80p66.60p68.00p70,721
Apr 2, 202467.36p70.80p67.00p68.90p76,092
Mar 28, 20241604.00p1634.50p1588.00p1628.00p112,866
Mar 27, 20241576.00p1610.00p1574.00p1606.00p50,863
Mar 26, 20241554.00p1576.00p1522.00p1576.00p57,060
Mar 25, 20241580.00p1606.00p1554.00p1564.00p88,838
Mar 22, 20241570.00p1602.00p1562.00p1584.00p70,422
Mar 21, 20241590.00p1590.00p1554.00p1570.00p107,500
Mar 20, 20241518.00p1558.00p1498.00p1554.00p80,415
Mar 19, 20241548.00p1556.00p1512.00p1512.00p75,979
Mar 18, 20241514.00p1578.00p1514.00p1548.00p206,287
Mar 15, 20241538.00p1538.00p1502.84p1504.00p154,946
Mar 14, 20241518.00p1522.00p1500.00p1510.00p80,988
123456
Showing 1 to 50 of 253

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:
23 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC121.964.41
International Distribution Services PLC333.803.92
Pets AT Home Group PLC293.603.60
Fresnillo PLC632.503.01
United Utilities Group PLC1,009.502.82
Pennon Group PLC605.502.11

Fallers

CompanyPrice% Chg
Mobico Group PLC55.70-6.07
Iwg PLC194.10-6.23
Ocado Group PLC388.80-5.26
Future PLC1,008.00-4.82
Moonpig Group PLC155.60-3.95
Aston Martin Lagonda Global Holdings PLC129.45-4.04